Rivaldi_Prediction/data/featuenaq/US4523271090_features.csv

index,Date,PX_LAST,PX_HIGH,PX_LOW,PX_OPEN,PX_VOLUME,co,hl,coR,RSI,RSI_mv,mv10,mv20,mv50,mv100,ADX,TR,MACD,middle,UpUp,LowLow,Up,Low,psar,KK,DD,en_mey,month,Ikim1,Ikim2,Ikim3,Ikim4,Ikim5,weekday,co_4W,hl1,PX_LAST1,hl2,PX_LAST2,hl3,PX_LAST3,label
23,2000-08-30,19.45525360107422,20.428016662597656,19.181663513183594,20.306419372558594,866398.0,-0.058823464279436743,1.2777746793084217,-1.9999999999999667,38.68458032133185,51.989756036442365,1.1081932005089108,1.0435504420704866,0.288117066100277,-1.7437960263073862,52.264570682022146,1.4895420074462926,0.31973208871973213,-0.995561027526854,-2.552232867793318,0.56111081273961,-1.7738969476600843,-0.21722510739362377,4.01264572143555,13.043509889934018,-16.800086107455556,0.7783359201332319,8,1.7479324340820312,-0.5471792221069336,0.539578914642334,0.21279144287109375,-4.8334150314331055,2,0.09374993872642734,1.5714298519235332,20.671205520629886,1.6666678285967254,20.24562263488769,-1.7407452163283896,20.306419372558594,0.09374993872642734
24,2000-08-31,21.76556396484375,22.98151779174805,19.394454956054688,19.394454956054688,915537.0,0.11874994853019905,-2.025641438160023,-2.785719407694238,56.06060806465213,50.977171221198454,-1.098411816914762,-1.315028728857051,-2.0221932976692543,-4.054106390076917,52.304548057254905,3.587062835693363,0.5229574286325729,1.3025897979736314,-0.2926465478726712,2.897826143819934,0.5049716250504801,2.1002079708967827,1.6166106414794967,67.99998795312555,36.73025709195043,0.7976181729231516,8,-0.5623779296875,-2.857489585876465,-1.7707314491271973,-2.0975189208984375,-6.809337615966797,3,0.013966530382185427,1.2777746793084217,19.45525360107422,1.5714298519235332,20.671205520629886,1.6666678285967254,20.24562263488769,0.013966530382185427
25,2000-09-01,22.677528381347656,22.859922409057614,21.1575870513916,22.3735408782959,386734.0,0.041899415883591695,4.090901831269954,0.12820477756398294,63.96574614317575,50.75526208746064,-2.0229591057752323,-2.1176989388621124,-2.9341577141731605,-4.966070806580824,52.346685859520804,1.702335357666012,0.6064556004944208,2.076239585876465,0.22350807922603977,3.92897109252689,1.149873832551254,3.0026053392016756,0.6206360031127964,91.99997189062634,55.025923812452774,0.9263657533252121,9,-1.595937728881836,-3.769454002380371,-2.6826958656311035,-3.0094833374023438,-6.870135307312012,4,-0.018766722659786406,-2.025641438160023,21.76556396484375,1.2777746793084217,19.45525360107422,1.5714298519235332,20.671205520629886,-0.018766722659786406
26,2000-09-05,22.25194549560547,23.07271385192871,20.914396286010746,22.92071914672852,197376.0,-0.018766722659786406,3.4374990196232145,-2.200003764658651,61.689966256865574,51.33220647243509,-1.7371679799849886,-1.642240795707334,-2.508574828430973,-4.540487920838636,52.31802051400911,2.158317565917965,0.7296900569428928,1.565539932250978,-0.42824072634440213,3.559320590846358,0.5686496029532897,2.5624302615486663,0.9638888714294467,78.90625191479933,37.18617553558135,0.99689032929769,9,-1.1247568130493164,-2.857490062713623,-2.257112979888916,-2.5839004516601562,-6.687743186950684,1,-0.12568302825852096,4.090901831269954,22.677528381347656,-2.025641438160023,21.76556396484375,1.2777746793084217,19.45525360107422,-0.12568302825852096
27,2000-09-06,20.428016662597656,22.768726348876953,20.306419372558594,22.768726348876953,455404.0,-0.0819671625282391,1.1038977971098576,3.500002852009222,48.78493566319838,51.87388100891791,0.08630589201043293,0.23251460960149473,-0.6846459954231605,-2.7165590878308237,52.10647934356666,2.4623069763183594,0.427117938243498,-0.2830880165100105,-2.2496783169007806,1.6835022838807596,-1.2663831667053955,0.7002071336853746,2.7071342873602333,32.03127795607028,-9.019432373178788,0.9832951501953843,9,0.6991720199584961,-0.6687746047973633,-0.4331841468811035,-0.7599716186523438,-4.742218971252441,2,-0.13988105130789785,3.4374990196232145,22.25194549560547,4.090901831269954,22.677528381347656,-2.025641438160023,21.76556396484375,-0.13988105130789785
28,2000-09-07,21.88715934753418,21.88715934753418,20.00243186950684,21.27918243408203,333894.0,0.07142850473624862,5.199996862794298,-0.25974041847904916,55.58659503781126,52.712987072787215,-1.2039847965734047,-1.2045920506007946,-2.143788680359684,-4.175701772767347,51.79397459777586,1.8847274780273402,0.07697579379066255,1.12285671234131,-0.9128485923811702,3.1585620170637903,0.10500405998006812,2.140709364702552,1.1855545043945312,67.76859546987322,26.446817273188273,1.0178526523612408,9,-0.7599706649780273,-1.9911231994628906,-1.892326831817627,-2.219114303588867,-4.803014755249027,3,-0.20833329339203976,1.1038977971098576,20.428016662597656,3.4374990196232145,22.25194549560547,4.090901831269954,22.677528381347656,-0.20833329339203976
29,2000-09-08,20.88399887084961,21.88715934753418,20.610408782958984,21.88715934753418,362884.0,-0.04583328794549979,1.5454562739449942,-1.6499976470957318,48.096307620488865,52.617812496487,0.024546452202365288,-0.2955945191529459,-1.1406282036751136,-3.172541296082777,51.46458170720668,1.2767505645751953,-0.02600332646159842,0.16985425949096822,-1.7976533737043532,2.1373618926862896,-0.8138995571066907,1.1536080760886271,2.110893974304201,28.712900195811343,-9.519780564175171,0.9837538165976603,9,0.24318981170654297,-0.1519947052001953,-0.8891663551330566,-1.2159538269042969,-3.617462158203125,4,-0.2998544646518523,5.199996862794298,21.88715934753418,1.1038977971098576,20.428016662597656,3.4374990196232145,22.25194549560547,-0.2998544646518523
30,2000-09-11,20.00243186950684,21.40077781677246,19.637645721435547,20.914396286010746,618445.0,-0.0422125574127129,-1.148148234216932,0.9090912547889989,42.8806108108294,51.6702207692713,0.9593433161668123,0.5873564536378133,-0.25906120233234375,-2.290974294740007,50.82854966876808,1.763132095336914,0.1034422306889482,-0.6934734344482401,-2.681182159297009,1.294235290400529,-1.6873277968726264,0.30038092797614624,2.916196389007567,10.619473448956635,-22.53355892384002,0.9938543624243846,9,1.1247568130493129,1.2159538269042933,-0.007599353790286756,-0.334386825561527,-2.4015083312988317,0,-0.25227960047811426,1.5454562739449942,20.88399887084961,5.199996862794298,21.88715934753418,1.1038977971098576,20.428016662597656,-0.25227960047811426
31,2000-09-12,19.820039749145508,20.24562263488769,18.9688720703125,20.063230514526367,254738.0,-0.009118497268293835,3.200010039089743,0.26666694552968634,47.33978306140645,51.454348108862185,1.2013530096898357,0.8416294530354804,-0.07666908197101208,-2.1085821743786752,49.97322443373492,1.2767505645751918,0.21237843297858916,-0.8941048622131333,-2.840137466258664,1.0519277418323973,-1.867121164235897,0.07891143980963022,3.023849214462281,22.400008432812072,-13.571299716434027,0.9730163020227653,9,1.2007532119750977,1.398345947265625,0.17479276657104492,-0.1519947052001953,-2.9182891845703125,1,-0.20245401754468528,-1.148148234216932,20.00243186950684,1.5454562739449942,20.88399887084961,5.199996862794298,21.88715934753418,-0.20245401754468528
32,2000-09-13,17.752918243408203,19.941633224487305,17.084144592285153,19.40965461730957,634687.0,-0.10429451867403161,1.1005589490384042,6.812497058869665,42.051552665684056,51.82845614712353,3.1413261594296777,2.924624163442239,1.9904524237662926,-0.041460668641370546,48.61522913375666,2.857488632202152,0.19910385916988815,-2.8761096000671387,-5.171533491616817,-0.5806857085174606,-4.0238215458419795,-1.7283976542922979,4.935970044467773,13.924039071338973,-24.849039781530784,1.1477119457748393,9,2.3255109786987305,2.401508331298828,2.2419142723083496,1.9151268005371094,-0.9119644165039098,2,-0.12328767049699596,3.200010039089743,19.820039749145508,-1.148148234216932,20.00243186950684,1.5454562739449942,20.88399887084961,-0.12328767049699596
33,2000-09-14,17.996109008789062,18.30009651184082,17.448930740356445,17.950511932373047,283522.0,0.013698636024032762,1.6046576781649449,-0.027522228119276036,44.70652520188964,50.56689138459437,2.983093180942028,2.5992211478828473,1.7472616583854332,-0.2846514340222299,47.18384608033376,0.851165771484375,0.15747115011238222,-2.4961240768432624,-5.074373701386065,0.08212554769954039,-3.785248889114662,-1.2069992645718628,4.356494657351465,18.987333226641862,-23.453798991773656,1.2891248122714012,9,2.082320213317871,2.1583175659179688,1.9987235069274902,1.67193603515625,-1.9455242156982422,3,-0.12837837981063138,1.1005589490384042,17.752918243408203,3.200010039089743,19.820039749145508,-1.148148234216932,20.00243186950684,-0.12837837981063138
34,2000-09-15,18.36089515686035,18.48249053955078,17.752918243408203,17.996109008789062,238702.0,0.020270278863788516,1.4,8.000209152514014,42.727272597636,48.20706099064551,2.3295421378959382,2.1886318199833745,1.3824755103141442,-0.649437582093519,45.70988474907336,0.7295722961425781,0.115476259174212,-2.0310217857360833,-4.780211862792125,0.7181682913199587,-3.4056168242641043,-0.6564267472080623,3.6756009648488543,29.577462299378936,-14.591704574897847,1.3745950385280212,9,1.717534065246582,1.7935314178466797,1.6339373588562012,1.307149887084961,-1.8239307403564489,4,-0.06953640079460699,1.6046576781649449,17.996109008789062,1.1005589490384042,17.752918243408203,3.200010039089743,19.820039749145508,-0.06953640079460699
35,2000-09-18,16.536964416503903,17.996109008789062,15.655399322509766,17.266536712646484,351576.0,-0.0993377896216,1.138887581719851,-2.0000000000000098,37.750997134557146,45.547175532611234,3.565816187672336,3.8256371238943387,3.206406250670593,1.1744931582629299,43.9710116825747,2.705495834350586,0.26018496961879123,-3.611761856079106,-6.809153673246524,-0.414370038911688,-5.210457764662813,-2.0130659474953987,5.20239061343986,19.20527682426522,-25.34070175329957,1.5986959085837087,9,2.6750984191894567,2.9030895233154332,3.45786809921265,3.13108062744141,0.0607986450195348,0,0.0441176674126762,1.4,18.36089515686035,1.6046576781649449,17.996109008789062,1.1005589490384042,17.752918243408203,0.0441176674126762
36,2000-09-19,16.202577590942386,17.114543914794922,16.05058479309082,16.536964416503903,583082.0,-0.020220568729518384,-2.3333492684296857,0.45833267974880243,35.15151131042769,44.032350604525604,3.2987589745455104,3.9053608148463645,3.5407930762321094,1.5088799838244462,42.13816775485304,1.0639591217041016,-0.026613264221296618,-3.6573597908019977,-7.18521316316907,-0.12950641843492505,-5.421286476985532,-1.8934331046184631,5.050060982406656,12.76594513846221,-28.15218293298347,1.763926686183536,9,2.5687017440795863,3.2374763488769496,3.7922549247741664,3.465467453002926,1.307149887084961,1,0.08630391920155533,1.138887581719851,16.536964416503903,1.4,18.36089515686035,1.6046576781649449,17.996109008789062,0.08630391920155533
37,2000-09-20,16.536964416503903,17.114543914794922,15.86819076538086,16.476167678833008,496730.0,0.020637878367479434,1.0499975686694034,-0.18181558908250187,39.699563187543355,42.26712484338473,2.6310667081282766,3.4358912526113627,3.206406250670593,1.1744931582629299,40.242736876600695,1.2463531494140625,-0.5255233426299313,-3.1253805160522496,-6.936254666134889,0.6854936340303901,-5.0308175910935695,-1.2199434410109298,4.267895016777999,31.182760877338445,-12.713507520607386,1.9054370750413197,9,2.23431491851807,2.9030895233154332,3.45786809921265,3.13108062744141,2.3103122711181676,2,0.02205883370633832,-2.3333492684296857,16.202577590942386,1.138887581719851,16.536964416503903,1.4,18.36089515686035,0.02205883370633832
38,2000-09-21,17.205738067626953,17.327335357666016,16.962549209594727,17.236137390136722,74427.0,0.04044113745903766,2.4285176487460336,-0.5000156862745975,31.796106450648054,40.45599138006909,1.3727590059399688,2.6844886346951924,2.5376325995475426,0.5057195071398795,38.19609061752378,0.7903709411621129,-0.9955267083813091,-2.3167721748352044,-6.277402157817242,1.6438578081468336,-4.297087166326225,-0.3364571833441836,3.187164556793178,54.838653092341836,13.413375159425946,1.9803149914910194,9,1.3223505020141602,2.234315872192383,2.7890944480895996,2.4623069763183594,0.54718017578125,3,-0.021201313148490275,1.0499975686694034,16.536964416503903,-2.3333492684296857,16.202577590942386,1.138887581719851,16.536964416503903,-0.021201313148490275
39,2000-09-22,19.09046745300293,19.394454956054688,16.567363739013672,16.567363739013672,179283.0,0.10954074611435272,-1.240963145007722,-82.99868239426813,36.7117147990131,39.77055848986727,-0.8863464688736009,0.8120657028020162,0.652903214171566,-1.379009878236097,36.22573602209959,2.8270912170410156,-1.1207470480741826,-0.4134235382080078,-4.378732850831032,3.551885774415016,-2.3960781945195215,1.569231118103506,0.9234349072643724,91.86993902084433,54.49393453689272,1.9826546563115122,9,-1.1399564743041992,0.34958648681640625,0.904365062713623,0.5775775909423828,-3.283074378967285,4,-0.15923563251637063,2.4285176487460336,17.205738067626953,1.0499975686694034,16.536964416503903,-2.3333492684296857,16.202577590942386,-0.15923563251637063
40,2000-09-25,19.394454956054688,19.880836486816406,19.21206283569336,19.713642120361328,549774.0,0.015923523287217467,1.04650646993247,-0.12650576452205228,39.3181792902667,38.879269181962854,-1.4367327391741789,0.45982868213242156,0.34891571111980824,-1.682997381287855,34.171068022453376,0.7903690338134766,-1.4854481819482466,-0.0638378143310554,-4.011223644172436,3.883548015510325,-2.0375307292517455,1.9098551005896347,-3.739055633544922,87.87878211715852,53.45284869648015,1.9736929149206897,9,-1.5959386825561523,0.04559898376464844,0.6003775596618652,0.273590087890625,-3.587061882019043,0,-0.14733543922866033,-1.240963145007722,19.09046745300293,2.4285176487460336,17.205738067626953,1.0499975686694034,16.536964416503903,-0.14733543922866033
41,2000-09-26,19.364055633544922,19.45525360107422,18.9688720703125,19.45525360107422,615978.0,-0.0015674233990409236,9.666499351654327,0.28571940769423826,45.40681589123031,39.252076207023556,-1.6514885312757706,0.4435372806808573,0.37931503362957386,-1.6525980587780893,31.772334829943137,0.48638153076171875,-1.6784378632265842,-0.05015878677368235,-3.9801767331445177,3.879859159597151,-2.0151677599590982,1.9148501864117335,-3.6241475677490236,87.12119411612039,50.228078830373605,1.9650089731854168,9,-1.595937728881836,0.07599830627441406,0.6307768821716309,0.3039894104003906,-3.0398826599121094,1,-0.14285708657174867,1.04650646993247,19.394454956054688,-1.240963145007722,19.09046745300293,2.4285176487460336,17.205738067626953,-0.14285708657174867
42,2000-09-27,20.24562263488769,20.792802810668945,19.151264190673828,19.151264190673828,152350.0,0.04552594859393011,-2.0000017428920507,-11.999811770611078,42.5414388580984,39.01151105771342,-2.394039534715027,-0.4970311397725631,-0.502251967713196,-2.534165060120859,29.477731322206292,1.6415386199951172,-1.7096838955450906,0.8526873588561976,-3.0532083732429562,4.75858309095535,-1.1002605071933793,2.8056352249057745,-4.422896000671383,87.05033568104672,51.82948409909194,1.952947866049576,9,-2.0215215682983363,-0.8815660476684535,-0.250790119171139,-0.5775775909423793,-2.918287277221676,2,-0.13513514532004522,9.666499351654327,19.364055633544922,1.04650646993247,19.394454956054688,-1.240963145007722,19.09046745300293,-0.13513514532004522
43,2000-09-28,21.27918243408203,21.33998107910156,19.820039749145508,19.820039749145508,112874.0,0.05105102558877528,-1.0833347494349705,1.3333315904412872,51.790627513870255,40.01855049285055,-3.2552440819678488,-1.4618925854761322,-1.5358117669075355,-3.5677248593151987,27.99555898197851,1.5199413299560511,-1.7916794507063791,1.795050716400148,-2.201100351047998,5.791201783848294,-0.20302481732392508,3.793126250124221,-5.257652752807616,98.72609428564813,60.09270059478828,1.9980755337240725,9,-2.781492233276367,-1.915125846862793,-1.2843499183654785,-1.6111373901367188,-3.526264190673828,3,-0.11428567587093352,-2.0000017428920507,20.24562263488769,9.666499351654327,19.364055633544922,1.04650646993247,19.394454956054688,-0.11428567587093352
44,2000-09-29,22.06955337524414,25.10943603515625,20.914396286010746,21.27918243408203,483160.0,0.037142918606506425,-4.519995281645622,0.541668028302861,59.44444609050943,42.42893371017858,-3.871329953215305,-2.348742975747598,-2.326182708069645,-4.358095800477308,26.19258874471247,4.195039749145504,-1.596021889242433,2.570222187042237,-1.46459111984435,6.605035493928824,0.5528155335989418,4.587628840485532,-5.728916610100097,50.49505750096912,7.974479532836121,2.017406653443294,9,-1.580739974975586,-1.6871356964111328,-2.074720859527588,-2.401508331298828,-2.310312271118164,4,-0.19559231935694688,-1.0833347494349705,21.27918243408203,-2.0000017428920507,20.24562263488769,9.666499351654327,19.364055633544922,-0.19559231935694688
45,2000-10-02,22.25194549560547,23.71108818054199,21.40077781677246,22.98151779174805,94165.0,0.008264422811832706,1.1111130476612128,-0.9230758092774345,61.11110433319641,45.31333293493066,-3.5289008734135265,-2.703250530584313,-2.508574828430973,-4.540487920838636,24.29218375546854,2.3103103637695277,-1.44382759265849,2.7738934516906752,-1.1942840323747888,6.742070935756139,0.7898047096579432,4.757982193723407,-5.209804788860449,53.46534038386991,8.052664989424521,1.9840887420327324,10,-1.763132095336914,-1.869527816772461,-2.257112979888916,-2.5839004516601562,-2.310312271118164,0,-0.2896174818890581,-4.519995281645622,22.06955337524414,-1.0833347494349705,21.27918243408203,-2.0000017428920507,20.24562263488769,-0.2896174818890581
46,2000-10-03,19.45525360107422,22.52553558349609,18.17850112915039,22.160749435424805,166330.0,-0.12568302825852096,1.5309742277057055,3.7083313725797584,57.29166904952768,47.268011364040035,-0.24841930327885464,-0.13367623067260936,0.288117066100277,-1.7437960263073862,21.81541269804777,4.3470344543457,-1.3441383315058957,0.11703615188598704,-3.6305389293176127,3.8646112330895868,-1.7567513887158128,1.990823692487787,-1.7677292680563,18.42107146061182,-29.695171556802833,1.8737875406017996,10,1.3831462860107422,0.9271640777587891,0.539578914642334,0.21279144287109375,0.3039875030517578,1,-0.18750002450942904,1.1111130476612128,22.25194549560547,-4.519995281645622,22.06955337524414,-1.0833347494349705,21.27918243408203,-0.18750002450942904
47,2000-10-04,17.570524215698242,19.272859573364254,17.144941329956055,19.272859573364254,398864.0,-0.09687508700847325,1.4999988795694024,0.6292138158381724,48.401822559321495,49.11309093167041,2.00967765858314,1.608467605214372,2.1728464514762535,0.1409333590685904,19.543094929675743,2.310312271118164,-1.0279316746957718,-1.6248186111450202,-5.415092287889369,2.16545506559933,-3.5199554495171945,0.27031822722715404,7.538911819458008,5.343501395817553,-44.53824748387463,1.895136838372175,10,3.2678756713867188,2.8118934631347656,2.4243083000183105,2.0975208282470703,1.3375492095947266,2,-0.07093420929080119,1.5309742277057055,19.45525360107422,1.1111130476612128,22.25194549560547,-4.519995281645622,22.06955337524414,-0.07093420929080119
48,2000-10-05,17.327335357666016,18.17850112915039,17.266536712646484,17.752918243408203,294214.0,-0.0138407286570853,-2.333324037925265,0.24999943978469857,46.08295150731222,50.15433945481476,2.538923991272508,1.573188646704363,2.41603530950848,0.38412221710081695,17.404502617929193,0.9119644165039062,-0.6171187347591669,-1.6400162696838372,-5.294668821960869,2.0146362825931963,-3.467342545822355,0.18731000645468043,7.622810783386232,2.2900891325958423,-48.08795694815146,1.8273262761385167,10,3.7998533248901367,3.055082321166992,2.667497158050537,2.340709686279297,1.1551551818847656,3,0.0,1.4999988795694024,17.570524215698242,1.5309742277057055,19.45525360107422,1.1111130476612128,22.25194549560547,0.0
49,2000-10-06,14.621838569641113,17.509727478027347,14.591440200805664,17.509727478027347,558410.0,-0.1561403835141869,1.021052311774993,6.785726130292934,43.19654682288016,50.5852691806607,5.077878544766879,3.990057888910293,5.1215320975333825,3.0896190051257193,15.02801763719116,2.9182872772216832,-0.3676676998142163,-4.032405042648314,-8.050587914666572,-0.014222170630057818,-6.041496478657443,-2.023313606639185,10.17220347518921,0.3333283138010786,-51.75768047995213,2.009091436009128,10,5.228599548339844,5.228599548339844,5.3729939460754395,5.046206474304199,3.374270439147949,4,0.21413720708612227,-2.333324037925265,17.327335357666016,1.4999988795694024,17.570524215698242,1.5309742277057055,19.45525360107422,0.21413720708612227
50,2000-10-09,14.956226348876953,16.020185470581055,14.226654052734375,15.564202308654785,1179527.0,0.022869065175573633,1.3599993725588617,0.2105260898410292,45.57235794348853,50.60366274202273,4.523405544258797,3.4343164860855424,4.787144318297543,2.7552312258898795,13.40257780481946,1.7935314178466797,-0.041108480109507184,-3.44570698738098,-7.732210412451842,0.8407964376898835,-5.588958699916411,-1.3024552748455491,9.429711622192386,8.79121232708589,-46.279997096578214,2.143251712535432,10,4.711818695068359,4.711818695068359,5.0386061668396,4.711818695068359,1.5503387451171875,0,0.3211381429520608,1.021052311774993,14.621838569641113,-2.333324037925265,17.327335357666016,1.4999988795694024,17.570524215698242,0.3211381429520608
51,2000-10-10,15.807393074035645,15.928988456726074,14.713034629821776,15.024622917175293,708292.0,0.05691052711452205,1.3703706457903841,-1.2875018235036682,47.50000245094276,51.15461425233877,3.4807031328537157,2.3896366572215832,3.977929131931468,1.904064500731188,12.219130021788061,1.2159538269042987,0.11298675111998335,-2.3939079284667955,-6.775510059614987,1.9876942026813964,-4.584708994040891,-0.20310686289269952,7.968987861933595,31.32530006633495,-25.661893947850285,2.1908010655740955,10,3.860651969909668,3.860651969909668,4.187439441680908,3.860651969909668,-0.36478614807128906,1,0.26153839099771203,1.3599993725588617,14.956226348876953,1.021052311774993,14.621838569641113,-2.333324037925265,17.327335357666016,0.26153839099771203
52,2000-10-11,15.564202308654785,16.293773651123047,15.321011543273926,15.602201461791992,153172.0,-0.015384621881789684,-2.710137072999511,-0.048544458170990526,44.20601375564083,50.31187939031328,3.3413817046002308,2.5934125095339624,4.253270523309023,2.1472552661120474,12.215917561938818,0.9727621078491211,0.189417813693602,-2.527662897109984,-7.063051127919341,2.007725333699373,-4.7953570125146605,-0.2599687817053056,7.639195014320361,33.84615421742106,-22.445656504794556,2.267694115404678,10,4.103842735290527,4.103842735290527,4.696619749069214,4.103842735290527,-3.2222766876220703,2,0.2695312430588528,1.3703706457903841,15.807393074035645,1.3599993725588617,14.956226348876953,1.021052311774993,14.621838569641113,0.2695312430588528
53,2000-10-12,15.685797691345215,15.928988456726074,15.077820777893065,15.807393074035645,319297.0,0.00781250335089867,3.6666666666666763,3.1999498054962983,36.274508371613535,47.73744186599151,2.6182643013702815,2.4136067807841073,4.124741807883019,2.0256598834216177,12.25166401453406,0.8511676788330096,0.15039807428829022,-2.290551948547364,-6.952139889769235,2.371035992674507,-4.621345919158298,0.040242022063571525,6.978995035415483,44.44444121686465,-7.043479571199413,2.330793970610935,10,3.2830734252929688,3.9822473526000977,4.757417678833008,3.9822473526000977,-4.5598249435424805,3,0.2054263224193995,-2.710137072999511,15.564202308654785,1.3703706457903841,15.807393074035645,1.3599993725588617,14.956226348876953,0.2054263224193995
54,2000-10-13,17.084144592285153,17.084144592285153,15.442606925964355,15.564202308654785,58185.0,0.0891473247619079,1.1600000000000055,-12.499999999999972,41.44144608830614,45.55192428322593,0.48988430693435703,0.9641363808242467,2.6395280001587658,0.6273129824816799,12.035363841739938,1.6415376663207972,0.10024562503457446,-0.8283675193786664,-5.502733451666639,3.8459984129093066,-3.1655504855226546,1.50881544676532,5.074359814033965,100.0,50.92114106469593,2.3371829661439865,10,1.2919502258300817,2.58390045166016,3.427467823028568,2.58390045166016,-6.68774318695068,4,0.08185050996917309,3.6666666666666763,15.685797691345215,-2.710137072999511,15.564202308654785,1.3703706457903841,15.807393074035645,0.08185050996917309
55,2000-10-16,17.266536712646484,19.45525360107422,17.17534065246582,17.509727478027347,262757.0,0.010676104933207808,-9.714307482700512,-0.16000000000000272,42.31626063942845,43.88799001543712,-0.5297682683520648,0.884556110915657,2.4225370980094,0.4449208621203482,12.697912191302386,2.371109008789066,-0.1744010445510895,-0.6824540138244615,-5.32288500776297,3.957976980114047,-3.002669510793716,1.6377614831447929,4.41605667245755,53.84614456447836,9.183670659196032,2.320215496969254,10,-0.4255828857421875,2.401508331298828,3.663059711456299,2.401508331298828,-6.900534629821777,0,0.04225353979690771,1.1600000000000055,17.084144592285153,3.6666666666666763,15.685797691345215,-2.710137072999511,15.564202308654785,0.04225353979690771
56,2000-10-17,17.600923538208008,18.056907653808594,17.084144592285153,17.144941329956055,234795.0,0.019366178123989997,-2.368434957201704,-1.8749980392464158,39.90718961993502,42.944141911060846,-1.2905709528340985,0.695984758188871,2.036143881620305,0.11053403655882477,13.379710127051966,0.972763061523441,-0.6453220994685012,-0.4179844856262207,-4.989245337913008,4.153276366660567,-2.703614911769616,1.867645940517173,3.6343134869538467,57.638868766953735,17.58064323682487,2.285630426143394,10,-0.7599697113037109,2.0671215057373047,3.5718636512756348,2.0671215057373047,-9.818822383880615,1,-0.0621761944387883,-9.714307482700512,17.266536712646484,1.1600000000000055,17.084144592285153,3.6666666666666763,15.685797691345215,-0.0621761944387883
57,2000-10-18,16.901750564575195,17.266536712646484,16.05058479309082,16.780155181884766,94782.0,-0.03972365268873823,1.8571383754204416,0.26666694552968634,32.857142643727414,41.47460759288476,-0.7780613620120675,1.5008364988750422,2.693958638028384,0.8097070101916373,13.808530008813392,1.5503387451171875,-1.2236028191376676,-1.1353967666625984,-5.684618861878807,3.41382532855361,-3.4100078142707027,1.139214280945506,3.912971482241012,41.666653958076054,8.656519134119769,2.274611047608104,10,-0.06079673767089844,2.766294479370117,4.217838764190674,2.766294479370117,-7.417314529418945,2,-0.0863309177967101,-2.368434957201704,17.600923538208008,-9.714307482700512,17.266536712646484,1.1600000000000055,17.084144592285153,-0.0863309177967101
58,2000-10-19,16.840953826904293,17.93531036376953,15.807393074035645,17.357732772827152,66203.0,-0.0035970675012994002,1.5454558936770955,-4.2499882354787175,28.28282244117537,39.81752710602867,-0.8867663569363025,1.6157432858458698,2.6831731187964785,0.8705037478625393,14.501353132319734,2.1279172897338867,-1.595512565418769,-1.1779542922973683,-5.744105201558476,3.3881966169637394,-3.4610297469279203,1.1051211623331856,3.5784841402670047,34.848493130824984,3.8827786635662136,2.2830754546305534,10,3.552713678800501e-15,2.827091217041019,3.275474071502689,2.827091217041019,-7.5085115432739205,3,-0.2671480637090845,1.8571383754204416,16.901750564575195,-2.368434957201704,17.600923538208008,-9.714307482700512,17.266536712646484,-0.2671480637090845
59,2000-10-20,16.05058479309082,16.780155181884766,16.05058479309082,16.293773651123047,111024.0,-0.04693136991746971,-5.000031372302963,0.4705858471032374,25.48076952082171,37.58512839239902,0.14257703110636655,2.2837858641163606,3.357000037191437,1.6608727816760123,14.696129330256088,0.790369033813473,-1.7383969543529112,-1.8163291931152337,-6.434377313038382,2.801718926807917,-4.12535325307681,0.49269486684634245,3.997286139214264,6.666694552946765,-20.566768553041452,2.3090240599615752,10,1.0335593223571777,3.617460250854492,4.065843105316162,3.617460250854492,-7.417316436767578,4,-0.3068182317823054,1.5454558936770955,16.840953826904293,1.8571383754204416,16.901750564575195,-2.368434957201704,17.600923538208008,-0.3068182317823054
60,2000-10-23,16.536964416503903,16.719358444213867,15.625,16.658559799194336,135902.0,0.03030292227249265,7.9999294134255665,0.5000039215378849,35.88234252000106,36.294277288961055,-0.10727553575664217,1.657325827918168,2.80632697479054,1.1744931582629299,14.57107265922451,1.0943584442138672,-1.8268726072356536,-1.1870750427246115,-5.782894010217635,3.4087439247684124,-3.4849845264711234,1.1108344410219004,3.1616335030269376,37.49996078492872,8.773738422702372,2.2979094837465115,10,0.7295727729797399,3.13108062744141,3.5794634819030797,3.13108062744141,-7.751701354980465,0,-0.37132347004636135,-5.000031372302963,16.05058479309082,1.5454558936770955,16.840953826904293,1.8571383754204416,16.901750564575195,-0.37132347004636135
61,2000-10-24,16.597763061523438,16.840953826904293,16.172178268432614,16.780155181884766,426826.0,0.003676529953638763,3.3999924707300657,1.4999921569857289,44.2857203680573,36.30313357922955,-0.049360726391292076,1.4531618123764858,2.710015621819654,1.113694513243395,14.623179375723216,0.6687755584716797,-1.6528001246902058,-0.9879617691040039,-5.54227952739744,3.5663559891894323,-3.265120648250722,1.2891971100427142,2.7725182259996153,42.105297919205334,9.990824690795861,2.2771588791467186,10,0.6687741279602051,3.070281982421875,2.72829532623291,3.070281982421875,-7.69090461730957,1,-0.37545788282428605,7.9999294134255665,16.536964416503903,-5.000031372302963,16.05058479309082,1.5454558936770955,16.840953826904293,-0.37545788282428605
62,2000-10-25,17.509727478027347,18.48249053955078,15.959386825561525,16.597763061523438,127678.0,0.05494501958628417,-1.305555119832545,-5.000020914813982,50.99337301174253,37.93856298368833,-0.7334614979168244,0.3433241326960541,1.7724034084538758,0.20173009673948528,14.270057180085663,2.523103713989256,-1.5046257379796941,0.060797405242922764,-4.318100841424904,4.43969565191075,-2.128651718090989,2.2502465285768363,1.551936175408386,65.9574354469653,28.82820190567753,2.1894491233339135,10,-0.06079721450806019,2.158317565917965,1.595939159393307,2.158317565917965,-8.146887779235843,2,-0.5555555525297,3.3999924707300657,16.597763061523438,7.9999294134255665,16.536964416503903,-5.000031372302963,16.05058479309082,-0.5555555525297
63,2000-10-26,18.84727668762207,18.90807342529297,17.084144592285153,17.084144592285153,516467.0,0.07638892217330007,-1.0689644727490224,1.9333343093538986,77.04281385845235,41.89427051370457,-1.7605326219304658,-1.2498388078927576,0.38306025469813676,-1.1358191128552377,13.708406975217974,1.823928833007816,-1.4032907305462992,1.519941902160646,-2.5341370998921064,5.574020904213398,-0.5070975988657302,3.546981403187022,-4.620622634887695,98.14817612050595,54.0361483493897,2.027039501026376,10,-1.307149887084961,0.8207683563232422,0.258389949798584,0.8207683563232422,-9.302043914794922,3,-0.4967741922425778,-1.305555119832545,17.509727478027347,3.3999924707300657,16.597763061523438,7.9999294134255665,16.536964416503903,-0.4967741922425778
64,2000-10-27,17.752918243408203,19.56924819946289,17.752918243408203,19.45525360107422,476581.0,-0.05806453963360059,-1.1339273109441421,-0.9655177636254847,66.31205831558178,44.56047025549939,-0.6272995036625026,-0.5222280336623228,1.4236002821466798,-0.041460668641370546,11.831069926555957,1.8163299560546875,-1.2374328876296765,0.6414152145385756,-2.7560981429823137,4.038928572059465,-1.0573414642218708,2.3401718932990203,-3.432635803222656,53.94990720152888,5.1482032654181396,1.698756678760445,10,-0.1557941436767578,1.9151268005371094,1.2311530113220215,1.9151268005371094,-6.0189695358276385,4,-0.47431503059528923,-1.0689644727490224,18.84727668762207,-1.305555119832545,17.509727478027347,3.3999924707300657,16.597763061523438,-0.47431503059528923
65,2000-10-30,15.807393074035645,17.752918243408203,15.077820777893065,17.752918243408203,164686.0,-0.1095890344729632,1.750000367641474,1.1428565826418409,50.0,45.68189363106217,1.2175140997074436,0.9652195824923417,3.2582704238808944,1.904064500731188,9.328116783754014,2.6750974655151385,-1.0017937700637987,-0.9818823337554932,-3.4110754873848563,1.4473108198738718,-2.1964789105701747,0.23271424305918842,-1.277152003479003,16.243662151565673,-33.33243064634867,1.2145965768146825,10,1.516141414642334,3.860651969909668,2.8878893852233887,3.860651969909668,-4.438230514526369,0,-0.4538461645200831,-1.1339273109441421,17.752918243408203,-1.0689644727490224,18.84727668762207,-1.305555119832545,17.509727478027347,-0.4538461645200831
66,2000-10-31,15.807393074035645,16.05058479309082,15.50340461730957,15.807393074035645,120276.0,0.0,1.2499950981353307,-0.0,51.290323494711984,47.73002483672712,1.0463855827370487,0.7145542311318493,3.1265099049091987,1.904064500731188,8.646974956457628,0.54718017578125,-0.9309461515532789,-0.7994893074035652,-2.9131521751502483,1.314173560343118,-1.8563207412769067,0.2573421264697764,-1.0755917183227535,16.243662151565673,-33.86304000641887,1.0568314338733413,10,1.516141414642334,3.860651969909668,2.811892032623291,3.860651969909668,-4.499027252197264,1,-0.4442307456785124,1.750000367641474,15.807393074035645,-1.1339273109441421,17.752918243408203,-1.0689644727490224,18.84727668762207,-0.4442307456785124
67,2000-11-01,16.324172973632812,16.476167678833008,15.564202308654785,15.928988456726074,526747.0,0.03269229133335094,1.6086938730414644,100.0,53.25077393366738,50.50424166922623,0.49065829735272715,0.10499649640241415,2.529277635161712,1.38728460113402,8.51894941776971,0.9119653701782227,-0.8753645012162607,-0.22039184570312642,-2.2874064926825817,1.8466228012763288,-1.2538991691928558,0.8131154777866012,-1.3988737441699222,27.749578892318556,-22.120224443500323,1.0335073234897276,11,0.999361515045166,3.3438720703125,2.2799129486083984,3.3438720703125,-5.258997917175293,2,-0.45437612927770155,1.2499950981353307,15.807393074035645,1.750000367641474,15.807393074035645,-1.1339273109441421,17.752918243408203,-0.45437612927770155
68,2000-11-02,17.327335357666016,17.692121505737305,16.232976913452152,16.536964416503903,346436.0,0.06145257010284899,-1.0869579450470364,2.0000048264761263,51.290323494712005,53.37196988854738,-0.48752362777248237,-0.9467038882519283,1.471340891347893,0.38412221710081695,8.576399325944722,1.4591445922851527,-0.7877236779229086,0.7827705383300767,-1.2842441086493785,2.849785185309532,-0.2507367851596527,1.8162778618198043,-2.2162781694031253,50.084624967327414,6.285134651735845,1.0335073234897276,11,-0.0038008689880371094,2.340709686279297,1.4667434692382812,2.340709686279297,-7.1133270263671875,3,-0.4596491898190701,1.6086938730414644,16.324172973632812,1.2499950981353307,15.807393074035645,1.750000367641474,15.807393074035645,-0.4596491898190701
69,2000-11-03,17.752918243408203,18.11770439147949,16.658559799194336,16.658559799194336,122949.0,0.024561357932851413,-1.66666666666666,1.3846137139161387,52.5157250077493,55.22012349829717,-0.7221811581407813,-1.1865203843520788,1.0121945453467909,-0.041460668641370546,9.05158982034518,1.4591445922851527,-0.5242673049024908,1.0517994403839097,-0.8713377518899854,2.9749366326578066,0.09023084424696037,2.0133680365208573,-2.463533414697313,87.9999962353521,43.59296595900824,0.9615685961369483,11,-0.4293837547302246,1.9151268005371094,1.177955150604248,1.9151268005371094,-7.1133270263671875,4,-0.4623288046532086,-1.0869579450470364,17.327335357666016,1.6086938730414644,16.324172973632812,1.2499950981353307,15.807393074035645,-0.4623288046532086
70,2000-11-06,19.759241104125977,20.428016662597656,18.421693801879886,18.54328727722168,526542.0,0.11301369347897139,-1.7500058822760571,1.1111111111111112,59.51743017442033,56.912535699004174,-2.484642752193345,-2.966666355688943,-1.0322649775283352,-2.047783529359144,9.715607736794754,2.675098419189453,-0.1376658962025985,2.817971563339235,0.6308473312430074,5.005095795435462,1.7244094472911193,3.9115336793873485,-4.298661740585006,86.41973109106999,41.88179764649739,1.093562116048114,11,-2.0063223838806152,-0.790369987487793,0.6763744354248047,-0.09119606018066406,-8.785262107849121,0,-0.4061538777858038,-1.66666666666666,17.752918243408203,-1.0869579450470364,17.327335357666016,1.6086938730414644,16.324172973632812,-0.4061538777858038
71,2000-11-07,19.941633224487305,19.941633224487305,19.45525360107422,19.81243896484375,186274.0,0.009230724975730187,6.529430870303388,0.10624931373625512,64.0449449093955,58.36271035429894,-2.39464777773372,-2.9760337043042355,-1.2495006826002282,-2.230175649720472,10.415510006552484,0.48637962341308594,0.40208577701294956,2.79365167617798,0.29803053240197386,5.289272819953986,1.545841104289977,4.041462248065983,-4.183007623002933,89.99995882416724,43.23584177759675,1.2478105718880026,11,-2.1887145042419434,-1.5655384063720703,0.49398231506347656,-0.2735881805419922,-9.423637390136719,1,-0.4298780630691509,-1.7500058822760571,19.759241104125977,-1.66666666666666,17.752918243408203,-1.0869579450470364,17.327335357666016,-0.4298780630691509
72,2000-11-08,19.759241104125977,20.00243186950684,19.698444366455078,20.00243186950684,47288.0,-0.009146298014214849,1.4999921569857289,-1.8823650992840018,63.333333914297775,56.83943480494844,-2.078144287827975,-2.5963624442710014,-1.1185098660512907,-2.047783529359144,11.343407580017221,0.30398750305176137,0.7281883634754607,2.401507616043091,-0.2348373620259352,5.037852594112117,1.0833351270085778,3.719680105077604,-3.720452038974809,84.05794465695101,34.308274562573985,1.3181724890345126,11,-2.0063223838806152,-2.431905746459961,0.8511676788330078,-0.09119606018066406,-8.572470664978027,2,-0.42769230041547235,6.529430870303388,19.941633224487305,-1.7500058822760571,19.759241104125977,-1.66666666666666,17.752918243408203,-0.42769230041547235
73,2000-11-09,18.90807342529297,19.941633224487305,18.695281982421875,19.759241104125977,356716.0,-0.043076941788785295,1.0500008627329183,3.499999999999949,62.983420291181396,56.46958613557063,-1.3605187417892246,-1.572010149207081,-0.2904941553171341,-1.1966158505261362,11.988340703415034,1.2463512420654297,0.9303896266643861,1.3892261505126946,-1.2104915294355152,3.9889438304609044,0.08936731053859148,2.6890849904867977,-2.6059307042950124,59.67739405479282,4.293035028984768,1.2998588399741045,11,-1.1551547050476074,-1.5807380676269531,1.7023353576660156,0.7599716186523438,-7.4173145294189435,3,-0.4147909833237772,1.4999921569857289,19.759241104125977,6.529430870303388,19.941633224487305,-1.7500058822760571,19.759241104125977,-0.4147909833237772
74,2000-11-10,18.48249053955078,19.060068130493164,18.48249053955078,18.60408592224121,163658.0,-0.02250799836502082,-8.499992156985773,0.14285714285714285,58.88889353660347,57.457240972971015,-0.9169944543314443,-1.0922979763052965,0.03203450536076957,-0.7710329647839487,13.0645898151769,0.5775775909423828,0.9947465642286311,0.893725967407228,-1.7318526825378413,3.519304617352299,-0.41906335756530666,2.2065152923797626,-1.9327953820568418,3.0302569372680432,-52.36021276754695,1.3127893249725353,11,-0.516779899597168,-1.1551551818847656,2.272312641143799,1.1855545043945312,-7.9036970138549805,4,-0.4473683993268214,1.0500008627329183,18.90807342529297,1.4999921569857289,19.759241104125977,6.529430870303388,19.941633224487305,-0.4473683993268214
75,2000-11-13,17.996109008789062,18.490089416503906,15.685797691345215,18.490089416503906,175582.0,-0.026315800336589312,10.353858093811295,4.0624931373625515,56.1497320371801,57.997175255467475,-0.09777574185574878,-0.5780955039392524,0.37818542339409333,-0.2846514340222299,12.697218570976304,2.8042917251586914,0.6904725383149248,0.3708658218383789,-2.2561350830696085,2.9978667267463663,-0.9426346306156148,1.6843662742923726,2.4319076538085938,53.52112831640894,-3.4031866096498717,1.313500452453994,11,4.76837158203125e-07,-0.6687736511230469,1.8543291091918945,1.67193603515625,-9.302042961120605,0,-0.40878379810631404,-8.499992156985773,18.48249053955078,1.0500008627329183,18.90807342529297,1.4999921569857289,19.759241104125977,-0.40878379810631404
76,2000-11-14,16.50656509399414,18.421693801879886,15.928988456726074,18.125303268432614,84090.0,-0.08277033185715021,1.2542922517385013,3.2769278885508135,45.80152287854153,57.169480693786824,1.677815823398216,0.8698560866941634,1.7210187510651096,1.204892480772692,12.357428204815166,2.492705345153812,0.5056729791504821,-1.063960170745851,-3.7382570697246003,1.6103367282328982,-2.401108620235224,0.2731882787435218,3.8266071891784676,19.014059769097123,-35.2487934522406,1.3371484494893744,11,1.550342082977295,1.0639605522155762,3.161479949951172,3.161479949951172,-7.751701354980467,1,-0.33517488745919033,10.353858093811295,17.996109008789062,-8.499992156985773,18.48249053955078,1.0500008627329183,18.90807342529297,-0.33517488745919033
77,2000-11-15,15.442606925964355,16.536964416503903,15.321011543273926,16.293773651123047,233150.0,-0.06445666690624219,-1.2222224158770567,0.5258211232671733,35.416662411556686,55.40574057343623,2.9095426514429548,1.917189220703591,2.6816778644184147,2.268850648802477,12.633807979970282,1.215952873229977,0.6147214580939213,-2.054961156845092,-4.881365805957017,0.7714434922668332,-3.4681634814010565,-0.6417588322891277,4.797617865371706,2.631580576804519,-44.176554101436786,1.413202324555963,11,2.4319071769714355,2.310311794281006,4.225438117980957,4.225438117980957,-6.201361656188965,2,-0.3188976521401835,1.2542922517385013,16.50656509399414,10.353858093811295,17.996109008789062,-8.499992156985773,18.48249053955078,-0.3188976521401835
78,2000-11-16,12.341925621032715,15.807393074035645,12.341925621032715,15.807393074035645,538878.0,-0.2007874266176085,1.0,4.071432012754996,30.22221816321803,52.9286842573772,5.843143061246472,4.915555811266664,5.593860397523397,5.369531953734118,13.06932359734515,3.4654674530029297,0.6411406315922683,-4.930691051483155,-8.574954591702966,-1.2864275112633443,-6.75282282159306,-3.1085592813732497,7.701530640380859,0.0,-44.008470677125246,1.822131770109905,11,4.043045520782471,4.043045520782471,7.326119422912598,7.326119422912598,-3.647859573364258,3,-0.09359602523581789,-1.2222224158770567,15.442606925964355,1.2542922517385013,16.50656509399414,10.353858093811295,17.996109008789062,-0.09359602523581789
79,2000-11-17,11.125972747802734,13.071497917175293,10.517995834350586,12.410323143005373,408527.0,-0.09852213589407732,-1.0425531103354657,0.3706138962839518,31.924879344544564,49.86284527627989,6.727695897677652,6.05404653214741,6.635638392264248,6.585484826964098,13.742432204947164,2.553502082824707,0.5718861233585137,-5.900413322448731,-10.44628244780883,-1.3545441970886323,-8.17334788512878,-3.6274787597686817,8.45539167518799,7.62631430736328,-38.24622892831578,2.272934562680049,11,4.134241104125978,4.347033500671387,8.192485332489014,8.542072296142578,-2.614299774169922,4,0.032786899297711614,1.0,12.341925621032715,-1.2222224158770567,15.442606925964355,1.2542922517385013,16.50656509399414,0.032786899297711614
80,2000-11-20,10.396401405334473,11.490758895874025,10.396401405334473,11.18677043914795,427031.0,-0.06557371287938352,-1.769231697399258,0.615384272676442,30.222220270181893,46.10476476081171,6.693357035345066,6.640454385333207,7.207385952250078,7.31505616943236,14.698572835985757,1.0943574905395526,0.4193945605496978,-6.32295651435852,-11.751734343191895,-0.8941786855251443,-9.037345428775208,-3.608567599941832,8.45989353056504,0.0,-47.570629993545765,2.7143889144166877,11,4.803015232086183,5.015807628631592,8.6256685256958,9.27164363861084,-2.1279191970825213,0,0.017543774355205377,-1.0425531103354657,11.125972747802734,1.0,12.341925621032715,-1.2222224158770567,15.442606925964355,0.017543774355205377
81,2000-11-21,10.366002082824707,10.761186599731444,10.366002082824707,10.396401405334473,2296552.0,-0.0029240235466636566,-24.999560798092492,0.038462188179477344,27.419352623497005,42.114322395167186,5.836365581210767,6.514025506710887,7.0822342077733325,7.3454554919421255,15.650979940864426,0.3951845169067365,0.19404509571138462,-6.041767787933349,-12.170197469705265,0.08666189383856882,-9.105982628819309,-2.977552947047389,7.644303500018303,0.0,-48.009194927458196,3.064214840885959,11,4.787815570831299,5.031007289886475,7.888497352600098,9.302042961120605,-2.553502082824707,1,-0.161290343354885,-1.769231697399258,10.396401405334473,-1.0425531103354657,11.125972747802734,1.0,12.341925621032715,-0.161290343354885
82,2000-11-22,7.782101154327393,10.517995834350586,6.991732120513916,10.107611656188963,487889.0,-0.2492668733665938,1.2415455671790518,76.4987608231898,17.69546473712475,37.082327333605335,7.311526308084348,8.782051117993092,9.543991488710251,9.92935642043944,16.249944060450133,3.52626371383667,-0.3949802990858977,-8.139287400245667,-15.348278186957039,-0.9302966135342974,-11.743782793601351,-4.534792006889983,9.31088800851342,8.965510787909052,-37.179146638673274,3.604495393355685,11,5.2437989711761475,5.9277732372283936,10.472398281097412,11.88594388961792,-0.36478614807128995,2,0.12499999234080339,-24.999560798092492,10.366002082824707,-1.769231697399258,10.396401405334473,-1.0425531103354657,11.125972747802734,0.12499999234080339
83,2000-11-24,9.48443603515625,10.031615257263184,7.782101154327393,7.782101154327393,577119.0,0.21875003255158676,-1.6428573229263974,-0.7320263139926217,24.242422351889502,33.23271942419267,4.617445891221763,6.6850570030649195,7.728935938244838,8.227021539610583,16.701460569744963,2.249514102935791,-1.0800929802473895,-5.968810486793519,-13.582451304633992,1.644830331046954,-9.775630895713753,-2.1619900778732823,6.194377141758796,40.99999898040759,0.14357397080008383,3.8068204089202364,11,3.256474733352661,4.225438356399536,8.770063400268555,10.183609008789062,-2.766294002532959,4,-0.02564103595400047,1.2415455671790518,7.782101154327393,-24.999560798092492,10.366002082824707,-1.769231697399258,10.396401405334473,-0.02564103595400047
84,2000-11-27,9.332442283630373,9.910018920898438,8.511672973632812,9.910018920898438,664294.0,-0.016025597195497676,3.842113953499892,-0.339284968999076,13.276228767588009,28.46899683868244,3.7269374978062118,6.507507949033595,7.752358836377832,8.37901529113646,16.902651162004258,1.398345947265625,-1.821856650417958,-5.699780440330503,-13.699468389738668,2.299907509077663,-9.699624415034586,-1.6999364656264202,5.130179545388515,52.02703340055367,16.234531620650984,3.999843974704083,11,3.3742706775665283,4.377432107925413,8.922057151794432,10.33560276031494,-2.462306499481203,0,-0.06840398435484174,-1.6428573229263974,9.48443603515625,1.2415455671790518,7.782101154327393,-24.999560798092492,10.366002082824707,-0.06840398435484174
85,2000-11-28,8.633268356323242,9.423638343811037,7.934094905853271,9.24124526977539,419835.0,-0.07491864466534348,2.0624999999999942,1.0526341860499708,11.5702499427168,24.66552206803525,3.305982444643627,7.000580201664661,8.370986330990505,9.07818921844359,18.67226917499491,1.4895434379577663,-2.5903826327110515,-6.040248131752014,-14.522410334643492,2.4419140711394647,-10.281329233197752,-1.7991670303062754,4.783428913504949,43.5483766911036,14.009115880121612,4.241081101445739,11,3.131079912185667,5.076606035232544,9.742826223373413,11.03477668762207,-2.8270912170410147,1,-0.014084513265635978,3.842113953499892,9.332442283630373,-1.6428573229263974,9.48443603515625,1.2415455671790518,7.782101154327393,-0.014084513265635978
86,2000-11-29,8.785263061523438,9.058852195739746,8.572470664978027,8.633268356323242,394752.0,0.01760569681456392,-2.5555493586168434,-0.2500007843014227,12.629404097633767,22.13360447759937,2.1719420691002185,6.6357496837094505,8.149330627992114,8.926194513243395,20.53751954432041,0.48638153076171875,-3.345185770227534,-5.5371469259262085,-14.394721098757564,3.3204272469051457,-9.965934012341886,-1.1083598395105305,3.7319390874007556,50.86207630960509,27.053361988268026,4.428787086415677,11,2.6142995357513428,4.924611330032349,9.68202805519104,10.882781982421875,-4.468628883361816,2,-0.058823606038027054,2.0624999999999942,8.633268356323242,3.842113953499892,9.332442283630373,-1.6428573229263974,9.48443603515625,-0.058823606038027054
87,2000-11-30,8.906858444213867,8.906858444213867,7.326118946075439,8.146886825561522,214646.0,0.013840835708492039,3.159996134965016,4.999987451216616,14.161225367030994,20.349049722467477,1.1462999600605173,6.2504391817366205,7.947271001504959,8.804599130552965,22.42104267476864,1.5807394981384286,-4.105737252744257,-5.044685816764831,-14.166542296813951,4.07717066328429,-9.605614056789392,-0.4837575767402704,2.836777900732887,58.426969262599556,37.53793244188524,4.560928240024561,11,1.1247565746307373,4.803015947341919,9.56043267250061,10.761186599731445,-4.711819648742676,3,-0.12286694024252642,-2.5555493586168434,8.785263061523438,2.0624999999999942,8.633268356323242,3.842113953499892,9.332442283630373,-0.12286694024252642
88,2000-12-01,9.362839698791504,9.727625846862793,9.058852195739746,9.24124526977539,907724.0,0.051194397826525906,-1.750001470568051,0.15999864472799152,17.391301234340915,18.734207710222627,0.24953652981696273,5.446425298784657,7.39290517454965,8.348617875975329,23.65862263577988,0.8207674026489258,-4.66695292567308,-4.19047977924347,-13.386907532830243,5.005947974343304,-8.788693656036855,0.4077340975499162,1.7155300547346535,78.82351378000163,53.375565530993335,4.598213876793387,12,-0.12159419059753418,4.347034692764282,9.195647954940796,10.305205345153809,-4.25583553314209,4,-0.20779216083198748,3.159996134965016,8.906858444213867,-2.5555493586168434,8.785263061523438,2.0624999999999942,8.633268356323242,-0.20779216083198748
89,2000-12-04,9.545232772827148,9.818822860717773,9.362839698791504,9.69722843170166,150294.0,0.01948052940169287,1.3076975054358186,-1.2500215684582865,19.111108647822647,17.49963975218271,-0.20189665900166176,4.867146338406965,7.05145871761848,8.166224801939684,24.757446051859098,0.45598316192626953,-5.054083571418531,-3.5977024316787727,-12.737409561446004,5.5420046980884585,-8.167555996562388,0.9721511332048429,0.9610077120772953,89.02436481591192,64.35451787841475,4.569853564883616,12,-0.6687734127044678,4.164641618728638,9.058853149414062,10.122812271118164,-3.0398826599121094,0,-0.2961782920843865,-1.750001470568051,9.362839698791504,3.159996134965016,8.906858444213867,-2.5555493586168434,8.785263061523438,-0.2961782920843865
90,2000-12-05,11.733948707580565,12.15953254699707,9.910018920898438,10.214008331298828,424358.0,0.22929937769397668,-1.1142848179412312,-9.999893336010379,33.40380553188463,18.16457896422578,-2.4372294734172897,2.1569567368589464,4.71604320901641,5.977508867186268,24.51143922064985,2.614299774169922,-5.065311920599484,-1.007721877098085,-9.613437771643854,7.597994017447682,-5.31057982437097,3.2951360701747987,-4.742216587066649,91.19496334153247,63.09116665064211,4.302857947272884,12,-2.1583163738250715,1.9759256839752215,6.898635864257814,7.934096336364748,-5.41099166870117,1,-0.4145077709679429,1.3076975054358186,9.545232772827148,-1.750001470568051,9.362839698791504,3.159996134965016,8.906858444213867,-0.4145077709679429
91,2000-12-06,11.369162559509276,11.855545043945312,11.125972747802734,11.733948707580565,205189.0,-0.031088098061620495,1.3999924707299487,-0.24000030117212454,35.11110836895979,20.099650478874118,-2.140250670402109,1.9463776446732073,4.927846319866079,6.342295015257557,24.25213787459598,0.7295722961425781,-5.049008625443971,-0.943884491920473,-8.86649832659049,6.978729342749545,-4.905191409255481,3.0174224254145354,-4.274074430465697,83.64778906284602,50.160563455650866,3.961306917335009,12,-1.6263368129730207,2.3407118320465106,7.12662720680237,8.298882484436037,-4.803014755249022,2,-0.4893047655101135,-1.1142848179412312,11.733948707580565,1.3076975054358186,9.545232772827148,-1.750001470568051,9.362839698791504,-0.4893047655101135
92,2000-12-07,11.30836582183838,11.794747352600098,10.82198429107666,11.06517505645752,475964.0,-0.00534751239175868,-1.6666666666666667,-0.6666666666666715,45.14285901237665,22.421921218928247,-1.7060610742266977,1.4140954573467717,4.803379490654121,6.403091752928452,23.997866425177673,0.9727630615234375,-4.935915441471565,-0.582137465476988,-7.692394122685473,6.528119191731496,-4.13726579408123,2.9729908631272544,-4.111988804435732,72.54903347861891,33.387277081126776,3.555128328604242,12,-1.5655400753021258,2.4015085697174055,7.187423944473265,8.359679222106932,-3.982246875762942,3,-0.6182795776003758,1.3999924707299487,11.369162559509276,-1.1142848179412312,11.733948707580565,1.3076975054358186,9.545232772827148,-0.6182795776003758
93,2000-12-08,11.06517505645752,11.551555633544922,10.062013626098633,11.429961204528807,157695.0,-0.021505385412206812,3.900010666532812,-1.4999999999999818,49.68553443607812,26.467399626538256,-1.3578548811277695,1.0957700895067255,4.821341238535259,6.646282518309313,24.465884454487345,1.489542007446289,-4.789498979399209,-0.43318331241607666,-6.732709351898656,5.866342727066503,-3.5829463321573662,2.716579707325213,-3.769534928462982,60.869585973957776,16.986862549441597,3.14976301974129,12,-1.3223493099212646,2.6446993350982666,7.430614709854126,8.602869987487793,-3.951848030090331,4,-0.6208791298766656,-1.6666666666666667,11.30836582183838,1.3999924707299487,11.369162559509276,-1.1142848179412312,11.733948707580565,-0.6208791298766656
94,2000-12-11,10.214008331298828,10.882781982421877,10.214008331298828,10.70038890838623,123566.0,-0.076923023884919,-1.7500014705680584,1.3333307189952641,49.06832252750561,30.633852135959234,-0.41179161004276743,1.3657439314670974,5.407264664008057,7.4974492434680045,25.090277957731317,0.8511667251586914,-4.2280520060656865,-0.8709259271621708,-6.260041614217002,4.51818975989266,-3.5654837706895854,1.823631916365244,-2.82109035492424,13.513561637215076,-34.43621173621433,2.6945578435274156,12,-0.47118258476257324,3.495866060256958,8.281781435012817,9.454036712646484,-2.918288230895996,0,-0.5,3.900010666532812,11.06517505645752,-1.6666666666666667,11.30836582183838,1.3999924707299487,11.369162559509276,-0.5
95,2000-12-12,10.639591217041016,11.125972747802734,9.970816612243652,10.001215934753418,816026.0,0.04166658885895669,-2.304345572519188,-1.3125015931153887,51.343282058562586,34.93539413161799,-0.5842931034505927,0.3802674438278757,4.710035103858921,7.071866357725817,27.132336281894144,1.155156135559082,-3.834714819062718,-0.07751715183258057,-4.37391157075842,4.218877267093259,-2.2257143612955,2.070680057630339,-3.151340949253978,35.483870967741936,-17.76572041473964,2.1481972094629196,12,-0.8967654705047607,3.0702831745147705,7.85619854927063,9.028453826904297,-3.6174612045288086,1,-0.38857142344945783,-1.7500014705680584,10.214008331298828,3.900010666532812,11.06517505645752,-1.6666666666666667,11.30836582183838,-0.38857142344945783
96,2000-12-13,10.973978996276855,11.673151969909668,10.82198429107666,10.882781982421877,757430.0,0.03142863033123522,-6.999982073150509,0.1428579965191902,70.11494860779203,41.15247449170255,-0.6432009930105931,-0.4109283871281111,4.19244503209406,6.737478578489977,29.15232480687103,1.0335607528686523,-3.263897002568193,0.5334999322891232,-2.7973122545786513,3.8643121191568977,-1.131906161144764,2.1989060257230104,-3.3923030829056167,55.00002614338075,-3.692114357785897,1.6654060934338872,12,-0.36478662490844727,2.5231029987335223,7.386915922164917,8.694066047668457,-2.5839014053344727,2,-0.4238227500686318,-2.304345572519188,10.639591217041016,-1.7500014705680584,10.214008331298828,3.900010666532812,11.06517505645752,-0.4238227500686318
97,2000-12-14,10.517995834350586,10.973978996276855,10.214008331298828,10.973978996276855,113902.0,-0.041551306238236,2.333327756084604,-4.999979085404847,57.72727000490261,45.63424879954274,0.07303659568997034,-0.3613268306396744,4.5169098601233735,7.193461740416247,31.076791104611967,0.7599706649780273,-2.5630080530104653,0.3237473249435432,-2.036899671419519,2.6843943213066055,-0.856576173237988,1.5040708231250743,-2.8447627883068307,32.142857142857146,-27.598049899073594,1.1803234981815314,12,0.24319028854370117,2.979086160659792,7.546510934829712,9.150049209594727,-1.4287452697753906,3,-0.37572253234632813,-6.999982073150509,10.973978996276855,-2.304345572519188,10.639591217041016,-1.7500014705680584,10.214008331298828,-0.37572253234632813
98,2000-12-15,11.18677043914795,11.369162559509276,10.031615257263184,11.361563682556152,99510.0,0.06358384385485505,13.080112438510435,0.38333267103504676,62.86919434667329,50.49625832163726,-0.3462131030227802,-1.1816645649459065,3.7295164208437477,6.524687135618883,31.764684318187975,1.337547302246092,-1.8377896184760196,1.0502796888351433,-1.139455756725365,3.2400151343956516,-0.044588033945110794,2.1451474116153975,-3.4238114030851277,71.42857142857143,10.26941324572536,1.0948677227802541,12,-0.1519947052001953,2.279912233352661,6.353356599807739,8.481274604797363,-2.0671205520629883,4,-0.3451086722547031,2.333327756084604,10.517995834350586,-6.999982073150509,10.973978996276855,-2.304345572519188,10.639591217041016,-0.3451086722547031
99,2000-12-18,11.490758895874025,11.733948707580565,11.06517505645752,11.080374717712402,419218.0,0.027173924626384904,-2.0344767900994087,-2.347826324174515,70.98214760897176,54.67162966353583,-0.38577479394072967,-1.5356568474092462,3.3952154306412563,6.220698678892807,31.786310316133243,0.6687736511230451,-1.1328441426579925,1.336028838157656,-0.8941132586777751,3.566170934993087,0.22095778973993951,2.4510998865753724,-3.639868389592519,86.2069431808472,21.87746315230676,1.1150710484177155,12,-0.5775780677795428,1.5351412296295148,6.049368143081663,8.177286148071287,-1.7327337265014648,0,-0.38095237304810536,13.080112438510435,11.18677043914795,2.333327756084604,10.517995834350586,-6.999982073150509,10.973978996276855,-0.38095237304810536
100,2000-12-19,10.5787935256958,11.916341781616213,10.517995834350586,11.429961204528807,472058.0,-0.07936511229956122,-1.874998039246447,-2.074075279037166,61.847386825870494,57.64232726985924,0.38565569779736286,-0.6422552640166668,4.2548662044453245,7.132664049071032,31.861781703153348,1.3983459472656268,-0.5003353241056914,0.41494386196136546,-1.820843853114745,2.650731577037477,-0.7029499955766898,1.5328377194994207,-2.6417301785999836,29.032236845101295,-35.47231515936902,1.1178938575380557,12,0.36478567123413086,2.1621172428131104,7.067729473114014,9.089251518249512,0.0,1,-0.310344787174304,-2.0344767900994087,11.490758895874025,13.080112438510435,11.18677043914795,2.333327756084604,10.517995834350586,-0.310344787174304
101,2000-12-20,8.694066047668457,9.970816612243652,8.268482208251951,9.970816612243652,161807.0,-0.17816090969630483,1.6666671646361988,1.4999988795693993,48.8599316579283,58.055335341587195,2.0685447860283936,1.1708212435280103,6.036859928759323,8.975943015967886,32.25713776749251,2.3103113174438494,0.06247254207083941,-1.3861868143081661,-3.7133118366178497,0.9409382080015174,-2.549749325463008,-0.22262430315332438,-0.6725533165746143,11.66667276679207,-51.392217058665885,1.163562511154842,12,1.398345947265625,4.012646913528444,8.967656373977661,10.973978996276855,1.67193603515625,2,-0.1923077218403032,-1.874998039246447,10.5787935256958,-2.0344767900994087,11.490758895874025,13.080112438510435,11.18677043914795,-0.1923077218403032
102,2000-12-21,8.754863739013674,9.849222183227539,8.694066047668457,9.24124526977539,554503.0,0.0069930100613304624,-2.8,0.3809526655063963,46.59864333936268,57.71234744195215,1.7963461556136124,1.250764456968712,5.879756775439889,8.869746492511291,31.685473740249588,1.155156135559082,0.24674038512745078,-1.3740272521972638,-3.53353588702595,0.7854813826314224,-2.453781569611607,-0.2942729347829207,-0.6505906116017659,13.333340304905263,-45.759694451046265,1.0797543174143434,12,1.3375482559204084,3.0094845294952357,9.058852672576903,10.913181304931639,1.4591445922851545,3,-0.04166668482180025,1.6666671646361988,8.694066047668457,-1.874998039246447,10.5787935256958,-2.0344767900994087,11.490758895874025,-0.04166668482180025
103,2000-12-22,9.24124526977539,10.5787935256958,8.937256813049316,9.385640144348145,125827.0,0.05555557976239989,-3.363631754337264,0.2968757352825849,48.35526763884308,57.63311912098964,1.144375132594984,0.7855026562790766,5.2968159862306905,8.319947450455732,30.893639840712495,1.8239297866821271,0.42436031672374774,-0.8754861831665046,-3.052937807259241,1.3019654409262316,-1.9642119952128727,0.21323962887986347,-1.0558669539717798,26.666680609810385,-27.457143331724822,1.088725812046368,12,0.8511667251586914,2.1583173274993896,8.572471141815186,10.426799774169922,0.6991729736328125,4,-0.016447426809167442,-2.8,8.754863739013674,1.6666671646361988,8.694066047668457,-1.874998039246447,10.5787935256958,-0.016447426809167442
104,2000-12-26,8.694066047668457,9.089250564575195,8.633268356323242,9.066452026367188,47699.0,-0.05921055075732584,1.1818215005236294,2.5789418066297247,30.000005019531017,55.26164389443058,1.6240646787518571,1.3517068816641746,5.694007039725335,8.752316005708686,30.103951889616987,0.6079769134521484,0.39922792108264993,-1.3907465934753418,-3.634317296657162,0.8528241097064786,-2.512531945066252,-0.2689612418844316,-0.4292046472409776,11.66667276679207,-36.20774831214923,1.1217853515909104,12,1.398345947265625,1.3375489711761475,7.6909050941467285,10.031614780426025,0.18239307403564453,1,0.04895107042931146,-3.363631754337264,9.24124526977539,-2.8,8.754863739013674,1.6666671646361988,8.694066047668457,0.04895107042931146
105,2000-12-27,8.511672973632812,9.058852195739746,8.146886825561522,8.937256813049316,158929.0,-0.02097903018399061,1.7272727272727326,1.142856777002369,30.73771034554406,50.88639519862524,1.6459597568741398,1.6069103870278134,5.715320147785672,8.843397495817488,29.183445959073715,0.9119653701782244,0.31579395563726287,-1.5670598983764652,-3.8277860721944315,0.6936662754415002,-2.6974229852854474,-0.43669681146748296,3.647859573364258,15.00000588226304,-27.17824337497781,1.1303630869089827,12,1.5199413299560547,1.0639593601226807,6.8549370765686035,9.302042961120605,-0.6079769134521484,2,0.14642858103226675,1.1818215005236294,8.694066047668457,-3.363631754337264,9.24124526977539,-2.8,8.754863739013674,0.14642858103226675
106,2000-12-28,8.268482208251951,8.754863739013674,8.02529239654541,8.694066047668457,188330.0,-0.0285714413763557,1.666663180882555,1.0000000000000042,30.00000125488259,47.805587559734136,1.6371841840562364,1.9071823727340256,5.780503993195422,8.982742503754482,28.231214245509605,0.7295713424682635,0.2883401188075716,-1.784411621093751,-4.118023398176508,0.5492001559890056,-2.9512175096351285,-0.6176057325523736,3.8107974243164087,9.52377928994518,-27.622544210470515,1.1668058885413781,12,1.7023348808288592,1.3071501255035418,7.037330627441408,9.48443651199341,-0.48638105392455877,3,0.27941177827511776,1.7272727272727326,8.511672973632812,1.1818215005236294,8.694066047668457,-3.363631754337264,9.24124526977539,0.27941177827511776
107,2000-12-29,7.8125,8.268482208251951,7.4781131744384775,8.268482208251951,483160.0,-0.05514702659659598,2.4666661089406428,1.0714274509979589,29.182882179823963,44.06266398563977,1.8651759762413906,2.400024802548927,6.072050494457422,9.341002167821799,26.96505674072629,0.7903690338134739,0.17983652305345288,-2.1856759071350105,-4.678333336488874,0.30698152221885344,-3.4320046218119433,-0.9393471924580776,4.104620143127441,10.784304980870697,-22.39615889520407,1.2463287146769322,12,1.8847274780273455,1.7631323337554932,7.462913513183594,9.925219058990479,0.1215949058532706,4,0.3268482666015624,1.666663180882555,8.268482208251951,1.7272727272727326,8.511672973632812,1.1818215005236294,8.694066047668457,0.3268482666015624
108,2001-01-02,7.417315006256103,8.02529239654541,7.295720100402832,7.782101154327393,149266.0,-0.05058367919921891,-1.4000037646527344,0.8000008365890642,30.99173508185484,39.619284815960114,1.865623407077181,2.784758741134298,6.2967773494232295,9.620977093534169,26.220378938954823,0.7295722961425781,-0.16457309686424892,-2.4835846662521375,-5.2205175485754305,0.25334821607115554,-3.852051107413783,-1.1151182250904919,4.2334647187500005,6.779639837864777,-27.695198499734595,1.3684664411616465,1,2.188715934753419,2.3103113174438485,5.9505722522735605,8.63326907157898,0.516779899597168,1,0.377049285716444,2.4666661089406428,7.8125,1.666663180882555,8.268482208251951,1.7272727272727326,8.511672973632812,0.377049285716444
109,2001-01-03,6.718142032623291,7.417315006256103,5.7149810791015625,7.409715175628662,182778.0,-0.09426227321383773,3.8172026905769183,1.8958316993720314,24.302798131600056,35.447663849930066,2.0300913521287,3.4375168725668903,6.839333110226164,10.182716313506127,25.71259695417644,1.7023339271545401,-0.38316293633051934,-3.0414031028747566,-6.125663067314811,0.04285686156529689,-4.583533085094784,-1.4992731206547294,4.58423292241455,29.999988591972798,-4.167634981929094,1.5421299822200267,1,1.4287452697753906,2.2191147804260254,6.507250547409058,9.332442045211792,1.2159528732299796,2,0.4796380003783103,-1.4000037646527344,7.417315006256103,2.4666661089406428,7.8125,1.666663180882555,8.268482208251951,0.4796380003783103
110,2001-01-04,6.87013578414917,7.782101154327393,6.687743186950684,7.417315006256103,650518.0,0.02262437304656517,-1.4000014640308533,0.7912094731282574,22.448978938524277,32.51311354777406,1.4490879852483936,3.059307609467192,6.513579350965561,9.917046519223135,26.5298749509132,1.094357967376709,-0.7267409073059543,-2.646218705177308,-5.840052101803746,0.5476146914491302,-4.243135403490527,-1.0493020068640888,3.8734997832950437,37.999976784663296,6.200345778995683,1.5969166983132188,1,1.2767515182495117,2.0671210289001465,6.338157892227173,9.180448293685913,1.0943584442138672,3,0.2920354707084445,3.8172026905769183,6.718142032623291,-1.4000037646527344,7.417315006256103,2.4666661089406428,7.8125,0.2920354707084445
111,2001-01-05,5.8061771392822275,6.87013578414917,5.593385219573975,6.87013578414917,718572.0,-0.1548671930650506,1.4000003585381147,1.9444427015523955,20.75471966155102,29.641566472461655,2.302446600365843,3.8842816417316675,7.385872118817821,10.874549663547384,27.530921007161986,1.2767505645751953,-1.2202732472608933,-3.4320280790328974,-6.903351011143768,0.039294853077973535,-5.167689545088334,-1.696366612977462,4.434592979327721,7.954549708248666,-22.818443249545233,1.7356614660554357,1,2.2799122333526602,3.070281744003295,6.930934190750121,10.244406938552856,2.0975189208984366,4,0.3612564464675869,-1.4000014640308533,6.87013578414917,3.8172026905769183,6.718142032623291,-1.4000037646527344,7.417315006256103,0.3612564464675869
112,2001-01-08,4.316634178161621,6.930933952331543,3.951848030090332,6.3229570388793945,521813.0,-0.25654452583662424,-1.1777778397472944,1.8857150796201125,11.30136934789715,25.524466662356552,3.460084637733365,5.0838143984305475,8.63308901148706,12.247894747205287,28.647429576744603,2.979085922241211,-1.6600162565236163,-4.571984457969666,-8.53842193630375,-0.6055469796355819,-6.555203197136709,-2.588765718802624,5.3664497525640105,8.955225977192978,-15.986278146900997,1.9832187391670424,1,2.2039151191711426,3.73905611038208,8.238084316253662,11.733949899673462,3.647860050201416,0,0.8028169247461348,1.4000003585381147,5.8061771392822275,-1.4000014640308533,6.87013578414917,3.8172026905769183,6.718142032623291,0.8028169247461348
113,2001-01-09,4.195038795471191,4.894211769104004,4.195038795471191,4.681419849395752,408322.0,-0.028169026531271846,-1.8750008578305222,0.24242411998961869,8.041956085901987,23.084683447508883,3.1185478878811494,4.916392467000071,8.462829332282817,12.231019451266771,29.529558573030467,0.6991729736328125,-1.8704041397218552,-4.3500730276107795,-8.694757136722433,-0.005388918499126483,-6.5224150821666065,-2.1777309730549526,4.685672109165498,6.349208720488936,-10.39473156150476,2.1723420545558265,1,2.3103113174438477,3.8606514930725098,7.675705909729004,11.855545282363892,3.587062358856201,1,0.8913042984056847,-1.1777778397472944,4.316634178161621,1.4000003585381147,5.8061771392822275,-1.4000014640308533,6.87013578414917,0.8913042984056847
114,2001-01-10,5.107004165649414,5.107004165649414,4.195038795471191,4.438230037689209,186685.0,0.21739140318862993,1.7272746718230958,-1.3750003676416522,18.531471177897302,21.72843465110369,1.8374785929144988,3.7968735367426873,7.298868439528292,11.190305249597571,30.39202232776324,0.9119653701782227,-2.061321652353538,-3.1827574491500847,-7.710882986032807,1.3453680877326377,-5.446820217591446,-0.9186946807087235,3.0836659365507852,30.15874142232245,14.35082629612026,2.2640627684413612,1,1.2463517189025888,2.948686122894287,6.368555784225464,10.943579912185669,3.070281982421875,2,0.5535712618406214,-1.8750008578305222,4.195038795471191,-1.1777778397472944,4.316634178161621,1.4000003585381147,5.8061771392822275,0.5535712618406214
115,2001-01-11,6.505350112915039,6.87013578414917,5.107004165649414,5.107004165649414,301821.0,0.2738094393325816,-1.5217388042600555,2.0909091557274366,36.666666279357145,22.469175209378637,0.13925024195248437,2.184943116847842,5.722299956887156,9.653531697713952,30.693791770262557,1.7631316184997559,-2.2972394843816986,-1.577699446678162,-6.03099986541055,2.875600972054227,-3.804349656044357,0.6489507626880329,1.091884899189779,85.71428114109811,66.51640609919943,2.2266502093661944,1,-0.3951849937438974,1.550340175628662,4.787816762924194,9.545233964920044,1.2767510414123535,3,0.21962611821641254,1.7272746718230958,5.107004165649414,-1.8750008578305222,4.195038795471191,-1.1777778397472944,4.316634178161621,0.21962611821641254
116,2001-01-12,6.3229570388793945,6.4749507904052725,6.018969058990479,6.436953067779541,21999.0,-0.02803739550828177,3.800023089993275,-0.081522050479038,35.40145889291165,23.160128177499487,0.018604858420536274,2.1091655514447503,5.7206765094901755,9.685808948628235,31.391291305711555,0.48638105392455966,-2.3476327547753684,-1.5275414228439335,-5.828344392026583,2.773261546338717,-3.677942907435259,0.6228600617473923,0.7639237957433958,79.59183020156874,57.18796295940864,2.1504014845913253,1,-0.33438682556152344,1.6111378669738778,5.319796323776245,9.727627038955688,1.7327337265014666,4,0.2596154266729873,-1.5217388042600555,6.505350112915039,1.7272746718230958,5.107004165649414,-1.8750008578305222,4.195038795471191,0.2596154266729873
117,2001-01-16,6.566147804260254,6.566147804260254,5.836575984954834,6.2545599937438965,197170.0,0.03846155586468436,3.6829291434500426,-2.7333216211354974,33.45864470999055,23.434229247292347,-0.46932819618298627,1.6387518529995528,5.275841188946547,9.316176235838824,31.8911249188823,0.7295718193054199,-2.40519983454631,-1.0867582559585571,-5.231849546666162,3.0583330347490465,-3.1593039013123594,0.9857873893952451,0.303987979888916,88.63637538468669,64.01345426607043,2.072545645353802,1,-0.6991732120513916,1.3679471015930185,5.160202264785767,9.484436273574829,1.1247572898864737,1,0.20370364722106626,3.800023089993275,6.3229570388793945,-1.5217388042600555,6.505350112915039,1.7272746718230958,5.107004165649414,0.20370364722106626
118,2001-01-17,7.326118946075439,7.782101154327393,6.444552898406982,6.444552898406982,175994.0,0.1157407911716668,-2.0344822363745134,2.8292700096564802,41.758243715602404,25.373723201070387,-1.3897421419737812,0.6057792610378137,4.286559079337633,8.440664804344504,32.37092717805137,1.3375482559204102,-2.4283087073571767,-0.1337545394897468,-3.9308954157192924,3.663386336739798,-2.0323249776045182,1.7648158986250255,-3.3742709159851065,87.28814381701042,58.505409079921876,1.8985704381147723,1,-1.4591443538665763,0.6079759597778338,4.400231122970582,8.724465131759644,0.15199422836303889,2,0.0871368984023353,3.6829291434500426,6.566147804260254,3.800023089993275,6.3229570388793945,-1.5217388042600555,6.505350112915039,0.0871368984023353
119,2001-01-18,7.113327026367188,7.538910865783691,6.991732120513916,7.1741251945495605,294214.0,-0.029045654496538287,-2.6000025097684896,-0.06896609544250216,41.60584129647718,27.50226346306515,-1.2460316285470787,0.4994154274720346,4.24911956765562,8.544121616291893,33.13489505181874,0.5471787452697754,-2.419129627381764,-0.12767486572265518,-3.417236865999688,3.1618871345543775,-1.772455865861171,1.5171061344158607,-3.0848739337921147,75.0000044562605,42.63667846074201,1.6447810001385164,1,-1.246352434158326,0.820767879486084,4.613023042678832,8.937257051467896,0.48638105392455877,3,0.09401706479699845,-2.0344822363745134,7.326118946075439,3.6829291434500426,6.566147804260254,3.800023089993275,6.3229570388793945,0.09401706479699845
120,2001-01-19,7.295720100402832,7.417315006256103,6.718142032623291,7.417315006256103,252271.0,0.02564103595400047,10.500037254463827,1.9999764711418702,44.11765011190141,30.098144624215198,-1.5217334806972946,0.06161040715655197,3.7487755775561027,8.23887469165236,33.72737049165701,0.6991729736328116,-2.4113040215116754,0.21887187957763654,-2.6730041739311883,3.1107479330864614,-1.2270661471767763,1.6648099063320494,-3.1921940465927117,75.00001225471574,38.105703313588414,1.4459380267544124,1,-1.4287455081939697,0.6383748054504403,4.4306299686431885,8.754863977432251,0.36478567123413086,4,0.12083331535975206,-2.6000025097684896,7.113327026367188,-2.0344822363745134,7.326118946075439,3.6829291434500426,6.566147804260254,0.12083331535975206
121,2001-01-22,7.022130012512207,7.295720100402832,6.991732120513916,7.295720100402832,178050.0,-0.037500080064134966,1.2222148633575014,2.250012744948115,45.11278022569018,33.85496805508109,-1.1818005543076753,0.21451943350332137,3.6888002067512637,8.387743529921327,33.41797415224998,0.303987979888916,-2.289843946459243,0.028878593444824574,-2.7610216441472737,2.818778831036923,-1.3660715253512237,1.4238287122408737,-2.845032456691741,60.937480852006665,19.8836661579898,1.3949501187960491,1,-1.033560037612915,0.9119648933410653,4.7042200565338135,9.028454065322876,0.273590087890625,0,0.10822515966822754,10.500037254463827,7.295720100402832,-2.6000025097684896,7.113327026367188,-2.0344822363745134,7.326118946075439,0.10822515966822754
122,2001-01-23,8.390077590942383,9.119649887084961,7.044929027557372,7.044929027557372,311895.0,0.19480521949789198,-2.08474605110775,-4.9166567902955975,55.36912686322321,39.113542585894564,-2.13576324955148,-1.2460435447332152,2.002185385623262,6.8949677103141465,32.61890252405773,2.097519874572754,-2.1313543137687736,1.4150654792785646,-1.3307647675774827,4.160895726134612,0.04215035585054139,2.787980602706588,-4.140879963151779,72.72725814314757,26.20868663559571,1.3729151234280235,1,-1.7327332496643066,-0.45598268508911044,3.6630595922470093,6.9613325595855695,-1.3375487327575675,1,-0.03985503375111965,1.2222148633575014,7.022130012512207,10.500037254463827,7.295720100402832,-2.6000025097684896,7.113327026367188,-0.03985503375111965
123,2001-01-24,9.089250564575195,9.119649887084961,8.390077590942383,8.656067848205566,1372174.0,0.08333331438884595,1.9538454410137902,0.32203336357104123,63.08724524867129,44.06418414931389,-2.3106754953827604,-2.0629562713858123,1.0133392685795446,6.093180156417464,32.318959355387236,0.7295722961425781,-1.8250808190629568,2.1218381881713864,-0.5983034171183714,4.841979793461144,0.7617673855265075,3.4819089908162653,-4.645234846412817,98.7341568567728,48.055438397067675,1.3600708026448791,1,-1.9759235382080078,-1.155155658721923,3.0398834943771362,5.669383287429808,-3.070281505584716,2,-0.1538460691003981,-2.08474605110775,8.390077590942383,1.2222148633575014,7.022130012512207,10.500037254463827,7.295720100402832,-0.1538460691003981
124,2001-01-25,9.119649887084961,9.210845947265623,8.754863739013674,8.906858444213867,986058.0,0.003344535646123026,1.3076982479849442,0.4912279156805548,62.58503470321306,46.94400286307566,-1.9132180238118899,-2.171153303493014,0.7013675202271958,5.92241219156212,31.85155484323382,0.4559822082519496,-1.2402031634138604,2.130958318710327,-0.6519896259437168,4.913906263364371,0.7394843463833052,3.522432291037349,-4.488608802165679,96.34148044438933,42.23895515066684,1.391473972327022,1,-1.5959389209747323,-1.1855549812316886,3.131079316139221,4.590224504470825,-2.766294002532958,3,-0.17999997071940121,1.9538454410137902,9.089250564575195,-2.08474605110775,8.390077590942383,1.2222148633575014,7.022130012512207,-0.17999997071940121
125,2001-01-26,9.75802516937256,9.818822860717773,8.694066047668457,9.089250564575195,496730.0,0.06999997699381555,1.8461526395362728,3.142864185579586,73.21427971197758,51.14542739852743,-2.2816161493889364,-2.857893116722975,-0.20128769539472025,5.13139386640419,31.080275559415703,1.1247568130493164,-0.5561114831016907,2.7070159912109393,-0.2686701495912285,5.682702132013107,1.2191729208098554,4.194859061612023,-4.852195792712498,97.84946091469179,36.343523614106715,1.4878430704010837,1,-1.9303257465362567,-1.823930263519288,2.211515307426451,3.9518492221832258,-3.739056110382081,4,-0.2211838001663602,1.3076982479849442,9.119649887084961,1.9538454410137902,9.089250564575195,-2.08474605110775,8.390077590942383,-0.2211838001663602
126,2001-01-29,10.5787935256958,10.94357967376709,9.514835357666016,9.910018920898438,571362.0,0.08411213765869152,1.0434762148658538,0.9999999999999973,89.92247208950234,57.41918599625096,-2.721391386217724,-3.685670495070479,-1.2342276655668911,4.168000878073299,30.46714203218131,1.4287443161010742,0.01581830718835242,3.4122687816619877,0.07962298763225739,6.744914575691718,1.7459458846471225,5.078591678676853,-5.279924670311122,90.64327170668818,21.56098320332869,1.6663228970148651,1,-1.8847272396087646,-3.13107967376709,1.2634514570236206,3.1310808658599854,-5.228598594665527,0,-0.27586205808538955,1.8461526395362728,9.75802516937256,1.3076982479849442,9.119649887084961,1.9538454410137902,9.089250564575195,-0.27586205808538955
127,2001-01-30,10.366002082824707,10.761186599731444,10.153209686279297,10.388800621032717,641266.0,-0.02011490652069403,-1.7118622438127893,-0.034090017839295016,88.88888555001424,62.65592397785227,-2.1377096020445663,-3.4485788634214316,-1.206155211285207,4.264605306579558,29.58835404225151,0.6079769134521467,0.3108202700384126,3.071802234649658,-0.5482983894525759,6.691902858751891,1.2617519225985419,4.881852546700774,-4.502662145601787,77.38096260710854,0.34835133098150095,1.8100503120511164,1,-1.5351412296295166,-2.918288230895996,1.0335603952407837,3.343872308731079,-4.894212245941162,1,-0.29618766790612405,1.0434762148658538,10.5787935256958,1.8461526395362728,9.75802516937256,1.3076982479849442,9.119649887084961,-0.29618766790612405
128,2001-01-31,10.214008331298828,10.396401405334473,9.727625846862793,10.366002082824707,427237.0,-0.014662716668532694,5.285709163757288,6.666820045176424,85.59322124022034,67.54341063826817,-1.7131443150946986,-3.2425692668614516,-1.1444956151528558,4.275050305715258,28.47161205928699,0.6687755584716797,0.6593901273667182,2.7799738168716432,-1.06897436670228,6.6289220004455665,0.8554997250846821,4.704447908658605,-3.8426444204214905,67.56759621262802,-14.758323999688798,1.9244740917869618,1,-1.3831474781036377,-2.766294479370117,0.7143718004226685,3.495866060256958,-5.350195407867432,2,-0.3095238784392096,-1.7118622438127893,10.366002082824707,1.0434762148658538,10.5787935256958,1.8461526395362728,9.75802516937256,-0.3095238784392096
129,2001-02-01,9.940418243408203,10.274805068969727,9.727625846862793,10.153209686279297,67437.0,-0.02678577097418866,1.4000025097671773,1.4000012548862133,78.39195468928021,71.35166670242138,-1.1134495527006152,-2.8619293535270867,-0.927081525189065,4.420081309834062,26.67935334150609,0.5471792221069336,1.0289433033720563,2.3452699184417725,-1.644683628885593,6.335223465769138,0.3502931447780888,4.340246692105455,-3.11183275624189,55.40540769701025,-25.39755426801655,1.994976773663683,2,-0.9727623462677002,-2.492704391479492,0.805569052696228,3.769456148147583,-5.988570213317871,3,-0.39449539127975397,5.285709163757288,10.214008331298828,-1.7118622438127893,10.366002082824707,1.0434762148658538,10.5787935256958,-0.39449539127975397
130,2001-02-02,8.876459121704102,9.932819366455078,8.298880577087402,9.932819366455078,149060.0,-0.10703363738338123,2.093525712438858,4.964298519235595,68.42105082109504,73.94147454635525,0.22162408374489395,-1.7285799140005338,0.09069993662655307,5.362065431587448,25.11496341707091,1.6415376663208008,1.2597239062966956,1.1809946298599243,-2.833021910332228,5.195011170052077,-0.8260136402361518,3.1880028999560004,-1.6363742158777113,21.839102427260087,-56.6749948105676,2.0070082700960765,2,0.11779522895812988,-1.4287452697753906,1.1855543851852417,4.833415269851685,-4.9246110916137695,4,-0.2842465900600817,1.4000025097671773,9.940418243408203,5.285709163757288,10.214008331298828,-1.7118622438127893,10.366002082824707,-0.2842465900600817
131,2001-02-05,7.903696060180664,8.694066047668457,7.903696060180664,8.671266555786133,72166.0,-0.10958908819226176,-1.059406900116294,0.7266181204939359,58.73015467921815,74.3149220814658,1.4891924764558464,-0.6225366728292503,1.0060096741440478,6.208870891234062,23.155321073097554,0.9727630615234375,1.5037753654548265,0.10335562229156459,-3.8111931151014993,4.017904359684629,-1.8539187464049682,2.0606299909880974,-0.2932616775602037,0.0,-74.04325276844943,1.9572743686965324,2,1.519941806793213,-0.4559822082519531,1.8999272584915161,5.806178331375122,-3.5262641906738272,0,-0.23846147256162364,2.093525712438858,8.876459121704102,1.4000025097671773,9.940418243408203,5.285709163757288,10.214008331298828,-0.23846147256162364
132,2001-02-06,7.782101154327393,8.450875282287598,7.295720100402832,8.329279899597168,92726.0,-0.015384562479050068,1.9230762733593763,0.7128709980418858,53.24675095386026,73.22153382648679,1.6935738715802593,-0.24032765994887662,1.150853343740783,6.235528416822548,20.704392459512395,1.1551551818847656,1.7232160263122038,-0.19151263236999494,-3.747121587010753,3.364096322270762,-1.9693171096903725,1.5862918449503836,3.1614785194396973,15.686263955956079,-54.3401407785277,1.7778044773203785,2,1.3375487327575684,-0.33438730239868164,1.9911235570907593,5.9277732372283936,-3.389470100402832,1,-0.31249995021522037,-1.059406900116294,7.903696060180664,2.093525712438858,8.876459121704102,1.4000025097671773,9.940418243408203,-0.31249995021522037
133,2001-02-07,7.934094905853271,8.268482208251951,7.4781131744384775,7.782101154327393,361650.0,0.01953119710367157,-1.080001405470793,-0.27777714839954276,55.895192079607234,72.4782179794195,1.5203727916764551,-0.1031253328396069,0.9694741382036378,5.98463423512817,18.121012618145286,0.7903690338134739,1.9752405716728694,-0.22647168636322146,-3.307007941109206,2.8540645683827632,-1.7667398137362147,1.3137964410097709,2.936527576446534,21.428553135815136,-45.98718614741102,1.5402681273729926,2,1.1855549812316903,-0.48638105392455966,1.7023350000381479,5.7757794857025155,-3.587061882019042,2,-0.3103447965001268,1.9230762733593763,7.782101154327393,-1.059406900116294,7.903696060180664,2.093525712438858,8.876459121704102,-0.3103447965001268
134,2001-02-08,7.934094905853271,7.934094905853271,7.660505771636963,7.926496028900146,59213.0,0.0,71.00778112449775,0.04999466673359422,54.708515132486845,70.42202191503162,1.4913475229108615,0.1259924872022724,0.9443827823567252,5.8789051535809955,15.590955244953243,0.2735891342163077,2.0292566351374717,-0.367826223373414,-3.0979126306790237,2.3622601839321966,-1.7328694270262188,0.9972169802793909,2.865029528808594,24.20746210308911,-40.503658448786254,1.3650432036528053,2,1.1855549812316903,-0.48638105392455966,1.7327337265014657,5.7757794857025155,-3.267873764038085,3,-0.38697318583330975,-1.080001405470793,7.934094905853271,1.9230762733593763,7.782101154327393,-1.059406900116294,7.903696060180664,-0.38697318583330975
135,2001-02-09,7.934094905853271,7.934094905853271,7.356517791748048,7.7137041091918945,70315.0,0.0,4.241390501370666,29.00307479919667,57.009345725888565,66.7650078746301,1.347073896382157,0.2514084779207826,0.9413140110099407,5.801225662906394,14.454296639587271,0.5775771141052228,1.9443873752208631,-0.4392634630203256,-3.0432716746137407,2.1647447485730895,-1.741267568817034,0.862740642776382,2.7949614421234132,45.65213684773351,-18.729298365089086,1.3020041057967076,2,1.094358444213868,-0.48638105392455966,0.6079771518707284,5.137403964996339,-3.587061882019042,4,-0.5019157097333296,71.00778112449775,7.934094905853271,-1.080001405470793,7.934094905853271,1.9230762733593763,7.782101154327393,-0.5019157097333296
136,2001-02-12,7.964494228363037,8.02529239654541,7.804900169372559,7.804900169372559,101155.0,0.0038314795664140533,-1.7619101684230025,0.7241412137353905,45.88235565502348,61.98650455296446,1.0134083365237956,0.369224918472673,0.9032358952058175,5.6978742069424335,13.225963250255324,0.22039222717285156,1.8601792434462237,-0.4909409999847405,-2.9204686210774415,1.9385866211079605,-1.705704810531092,0.72382281056161,2.6958953946621698,57.894743359851,-5.206652316416715,1.2147638105463505,2,0.8815665245056152,-0.5167803764343262,0.5775778293609619,5.107004642486572,-3.647860050201416,0,-0.503816825427901,4.241390501370666,7.934094905853271,71.00778112449775,7.934094905853271,-1.080001405470793,7.934094905853271,-0.503816825427901
137,2001-02-13,7.903696060180664,8.02529239654541,7.903696060180664,8.02529239654541,85118.0,-0.007633650855801921,1.0,-0.7619101684230025,36.91275280832635,56.57756361608735,0.76907343543885,0.5642985913503757,0.9515704876310984,5.679286874646714,11.852316458337597,0.1215963363647461,1.610085388190054,-0.6186165809631348,-2.8981792613161854,1.6609460993899159,-1.758397921139661,0.5211647592133906,2.689400172392096,59.99995817054712,1.3477922177084665,1.1397813401765255,2,0.8815665245056152,-0.4559822082519531,0.577578067779541,5.107004880905151,-3.9822471141815186,1,-0.44615382016514726,-1.7619101684230025,7.964494228363037,4.241390501370666,7.934094905853271,71.00778112449775,7.934094905853271,-0.44615382016514726
138,2001-02-14,7.964494228363037,8.02529239654541,7.850499153137207,7.903696060180664,41737.0,0.007692371735886772,-1.0909285365930177,-0.5,37.333334588216,52.0154947159691,0.3974174393222363,0.5837049139216539,0.8640583640774402,5.5279723987391325,11.356473199270884,0.17479324340820312,1.1321297889667186,-0.5897371768951416,-2.8160314516860154,1.6365570978957331,-1.7028843142905785,0.5234099605002953,2.562654481566325,90.90901960896156,35.494862885413355,1.1131471373954374,2,0.649775505065918,-0.3951849937438965,-0.6763744354248047,4.225438117980957,-4.043045282363892,2,-0.44847332071864787,1.0,7.903696060180664,-1.7619101684230025,7.964494228363037,4.241390501370666,7.934094905853271,-0.44847332071864787
139,2001-02-15,7.782101154327393,8.02529239654541,7.143725872039795,8.02529239654541,508243.0,-0.02290077295631765,6.249985784564586,-3.9999764711418555,25.92593195073931,47.29381484148513,0.2698324848231568,0.8630171365482546,1.0111873018660908,5.5877758643905775,11.015541638943327,0.8815665245056152,0.638240096292332,-0.8055689573287967,-2.959656928650949,1.3485190139933554,-1.8826129429898728,0.2714750283322793,2.680418983411439,72.413739013695,21.44339018793957,1.0770439856610758,2,0.1367948055267334,-0.21279191970825195,-0.5015809535980225,4.407831192016602,-3.7086572647094727,3,-0.44140625550504775,-1.0909285365930177,7.964494228363037,1.0,7.903696060180664,-1.7619101684230025,7.964494228363037,-0.44140625550504775
140,2001-02-16,8.177286148071289,8.663666725158691,7.690905094146728,7.698503971099853,84707.0,0.05078127178084113,-2.938466201586744,-1.9687476103362918,17.35538711437968,42.69661844539196,-0.26257233697898386,0.5662975484421455,0.5140435343189047,5.066200876134802,10.2802497265992,0.9727616310119638,0.19900766548155957,-0.4544622659683224,-2.5319543484205322,1.6230298164838874,-1.4932083071944273,0.5842837752577825,2.1524822190395803,68.0000326269699,21.137259868562502,1.0387460412261051,2,-0.2735898494720459,-0.1519942283630371,-0.9727630615234375,4.012646198272705,-4.377432107925415,4,-0.4293680009087404,6.249985784564586,7.782101154327393,-1.0909285365930177,7.964494228363037,1.0,7.903696060180664,-0.4293680009087404
141,2001-02-20,7.782101154327393,7.782101154327393,7.356517791748048,7.782101154327393,370697.0,-0.0483271572729671,1.0,0.0,16.535445422069643,38.61758449741524,0.12689489075341776,1.076531231858926,0.8123354481191996,5.331900148223395,9.59289262762643,0.8207683563232413,-0.1548087451509943,-0.8876458168029782,-2.8666420900728617,1.0913504564669054,-1.8771439534379208,0.10185231983196363,2.4202255129806343,42.000008156742474,-0.961009944871094,0.989498136634942,2,0.12159514427185059,0.6079766750335693,-0.6991734504699707,4.407831192016602,-4.073443174362183,1,-0.44140625550504775,-2.938466201586744,8.177286148071289,6.249985784564586,7.782101154327393,-1.0909285365930177,7.964494228363037,-0.44140625550504775
142,2001-02-21,8.055690765380861,8.359679222106934,7.751701831817628,7.751701831817628,23850.0,0.03515626507904401,-2.999996862799201,100.0,22.900772590692213,34.951537887535785,-0.1160038248997024,0.8185744728274376,0.44499412732611887,4.915025049716347,10.01932440593389,0.6079773902893058,-0.3891898399085081,-0.5973368644714334,-2.591870658821737,1.39719692987887,-1.5946037616465851,0.3999300327037183,2.0242918701164356,60.000025097669266,19.319132917811174,0.9972668971751516,2,-0.151994466781618,0.33438706398010076,-1.0943582057952899,4.134241580963133,-4.529425859451296,2,-0.4641509581385307,1.0,7.782101154327393,-2.938466201586744,8.177286148071289,6.249985784564586,7.782101154327393,-0.4641509581385307
143,2001-02-22,7.690905094146728,8.086089134216309,7.4781131744384775,7.8125,58390.0,-0.04528297843827267,-1.222220672983498,-0.3999978039594628,22.388074028229966,31.360377764840578,0.23541389335974827,1.1312267952465378,0.7176962549929486,5.116446357018751,10.544715754679773,0.6079759597778311,-0.49429796952352234,-0.8922052621841443,-2.920110836754625,1.1357003123863363,-1.9061580494693837,0.12174752510109599,2.2716272708122682,36.00003388185329,-2.701884794943119,1.01395278728524,2,0.21279120445251554,1.0031611919403085,-0.7903703451156607,4.4990272521972665,-4.255837202072143,3,-0.4901186663994047,-2.999996862799201,8.055690765380861,1.0,7.782101154327393,-2.938466201586744,8.177286148071289,-0.4901186663994047
144,2001-02-23,7.4781131744384775,7.5693092346191415,7.447713851928711,7.508512020111084,106912.0,-0.02766799448223567,-1.6666387806854916,0.25000098038061386,28.30190159059292,28.170661749807728,0.4209948393669336,1.2803790422831218,0.8614732529727052,5.150358060511478,11.171550685380478,0.2431912422180167,-0.5442861027745298,-1.0229203462600696,-3.0918543106106755,1.0460136180905364,-2.0573873284353725,0.011546635915233416,2.371666930803751,9.30233576163048,-30.23003593100642,1.0344669821753032,2,0.4255831241607657,1.352747678756713,-0.5775784254074106,4.711819171905517,-4.164640188217165,4,-0.47560984241274173,-1.222220672983498,7.690905094146728,-2.999996862799201,8.055690765380861,1.0,7.782101154327393,-0.47560984241274173
145,2001-02-26,7.599708080291747,7.690905094146728,7.432515144348144,7.538910865783691,86763.0,0.016260105058172103,1.1249938726571647,-1.9999843139715747,43.58975235577044,27.91592804989072,0.2760037133619502,1.0422336516770114,0.6571335231478566,4.845861697491684,11.997060459923086,0.258389949798584,-0.6285339377205172,-0.7934095859527597,-2.810795060108757,1.2239758882032366,-1.8021023230307582,0.21528315112523888,2.141829855622384,24.24238823224064,-19.452380397293798,1.0086927370779981,2,0.303988218307496,1.2311527729034433,-0.6991733312606803,4.590224266052247,-4.742218017578124,0,-0.4639999528164056,-1.6666387806854916,7.4781131744384775,-1.222220672983498,7.690905094146728,-2.999996862799201,8.055690765380861,-0.4639999528164056
146,2001-02-27,7.660505771636963,7.721303939819336,7.417315006256103,7.599708080291747,59624.0,0.008000003513672027,2.3333211331527806,1.0000078430757697,47.36842105263158,29.077668965924637,0.18724091962360756,0.792212420993021,0.5018114964501912,4.645314428282473,12.134789544188024,0.3039889335632333,-0.704163185122928,-0.5866975069046028,-2.3438172058858093,1.1704221920766038,-1.465257356395206,0.2918623425860005,1.9771196817221952,25.8064516129033,-20.5459035387283,0.8785598494906034,2,0.24319052696228027,1.30715012550354,-0.759971022605896,4.529426574707031,-4.80301570892334,1,-0.5039682556973144,1.1249938726571647,7.599708080291747,-1.6666387806854916,7.4781131744384775,-1.222220672983498,7.690905094146728,-0.5039682556973144
147,2001-02-28,7.295720100402832,7.8125,7.295720100402832,7.721303939819336,92726.0,-0.04761900612159975,-1.428569187710221,-6.999999999999898,37.349416489190936,29.07945584381074,0.5103885814344924,0.9646443529755029,0.7805850531280676,4.896904299851977,12.31948591357316,0.516779899597168,-0.8105350414785626,-0.7979690790176388,-2.292531931230693,0.6965937731954153,-1.5452505051241658,-0.05068765291111177,2.242149369703551,0.0,-47.46004599673354,0.7472814261065268,2,0.6079761981964111,1.6985342502593994,-0.3343876600265503,4.894212245941162,-4.1950390338897705,2,-0.491666630719504,2.3333211331527806,7.660505771636963,1.1249938726571647,7.599708080291747,-1.6666387806854916,7.4781131744384775,-0.491666630719504
148,2001-03-01,7.052528858184815,7.234921932220459,6.8777360916137695,7.234921932220459,20354.0,-0.03333341176350624,2.9166601308214775,0.4285714285714265,34.06594543124682,29.98390178608936,0.6823720816862862,1.0106584211996603,0.9116049908886623,5.028219443744468,12.972200582085296,0.4179840087890625,-0.8475504511262111,-0.8830863475799555,-2.0706247083582268,0.3044520131983157,-1.476855527969092,-0.2893171671908199,2.3895748679989035,18.699135150907438,-30.392620883644497,0.5937691803891356,3,0.7181725502014151,1.8581290245056143,0.2431907653808585,4.92461109161377,-4.0734429359436035,3,-0.4999999323877765,-1.428569187710221,7.295720100402832,2.3333211331527806,7.660505771636963,1.1249938726571647,7.599708080291747,-0.4999999323877765
149,2001-03-02,6.018969058990479,7.295720100402832,5.866974830627441,7.295720100402832,198610.0,-0.1465516582742994,1.238095327018335,6.9999973856619535,24.800015660932814,30.81108273570637,1.608702465229527,1.8291513431391975,1.8088707452701813,5.985956326138193,13.944028919443474,1.4287452697753906,-0.8630019692009627,-1.7205736875534052,-2.8048230275817714,-0.6363243475250382,-2.262698357567589,-1.1784490175392213,3.269272609119043,7.812503829598713,-39.991164505958054,0.5421246700141835,3,1.094357967376708,2.386308193206786,1.50474190711975,5.958170890808106,-2.974221944808961,4,-0.4292929805074085,2.9166601308214775,7.052528858184815,-1.428569187710221,7.295720100402832,2.3333211331527806,7.660505771636963,-0.4292929805074085
150,2001-03-05,6.353355884552003,6.566147804260254,6.049367904663086,6.049367904663086,87997.0,0.05555549833937978,-2.4000021960474283,-0.2380949535413285,30.3703693375451,32.34829650409253,1.1045366283333111,1.366088120494374,1.3686652587184973,5.5715820382250305,14.94738784804373,0.5471787452697745,-0.8828411296473098,-1.2600317001342765,-2.37403034644423,-0.14603305382432374,-1.8170310232892524,-0.7030323769792997,2.661184436558954,24.999987745284308,-20.63795990538241,0.5569993231549765,3,0.7599711418151847,2.051921367645263,1.3755470514297476,5.5933847427368155,-2.9486868381500257,0,-0.478468852299314,1.238095327018335,6.018969058990479,2.9166601308214775,7.052528858184815,-1.428569187710221,7.295720100402832,-0.478468852299314
151,2001-03-06,6.018969058990479,6.444552898406982,6.018969058990479,6.383755207061768,121921.0,-0.05263152759545153,-1.33333333333334,-1.2000018823263607,28.47222683665248,32.967346975865894,1.2991402658707223,1.6359101775510432,1.651925763333776,5.809634204153043,15.757498812098136,0.425583839416503,-0.851424270300039,-1.500182175636291,-2.81207099510669,-0.18829335616589127,-2.1561265853714913,-0.8442377659010907,2.743766022881796,7.812503829598713,-34.52126192377371,0.6559444097351999,3,0.9575629234313956,2.386308193206786,1.8619281053543082,5.486989021301269,-2.6143000125885023,1,-0.525252574866552,-2.4000021960474283,6.353355884552003,1.238095327018335,6.018969058990479,2.9166601308214775,7.052528858184815,-0.525252574866552
152,2001-03-07,5.350194931030273,6.262159824371338,5.107004165649414,6.262159824371338,161190.0,-0.11111107590115687,1.5333336121962071,2.4999986928309683,23.780484597218404,33.122059261309055,1.7252044795450265,2.227347697155726,2.2587882513895376,6.381089838178642,16.46369985399059,1.1551556587219238,-0.8465546641759385,-2.0473609924316403,-3.6705170278203507,-0.4242049570429298,-2.8589390101259955,-1.235782974737285,3.1808793307424157,11.111115952480027,-24.042252018826964,0.811578017694355,3,1.1095571517944336,2.5839004516601554,2.7206951379776,5.870773792266846,-1.9017510414123535,2,-0.4659091678808489,-1.33333333333334,6.018969058990479,-2.4000021960474283,6.353355884552003,1.238095327018335,6.018969058990479,-0.4659091678808489
153,2001-03-08,5.471789836883545,5.7149810791015625,5.4413909912109375,5.6541829109191895,142275.0,0.022727191704369654,-1.2500039215071137,0.2000001045735777,26.54320138920224,32.9266481278212,1.4032961910312487,2.015142117593907,2.0597382357512535,6.159953978705563,17.208064877706537,0.36478614807128906,-0.8062488442942204,-1.8026508331298832,-3.616751876288319,0.011450210028551844,-2.7097013547091002,-0.8956003115506652,2.716877415276816,16.66665214255992,-13.204559187542372,0.9070505215792176,3,0.9879622459411621,2.2799129486083984,2.6674975156784058,5.714981079101564,-2.023345947265625,3,-0.43333330428511996,1.5333336121962071,5.350194931030273,-1.33333333333334,6.018969058990479,-2.4000021960474283,6.353355884552003,-0.43333330428511996
154,2001-03-09,4.8638129234313965,5.593385219573975,4.742218017578125,5.532588005065918,233767.0,-0.11111115952480033,1.1538462466629462,3.6666692810047423,17.751464625984013,30.05572726895604,1.789635272526918,2.50999628911804,2.599238258579895,6.6415164100918584,18.153510568472655,0.8511672019958496,-0.8375676620440409,-2.2571136474609377,-4.336421385217404,-0.17780590970447108,-3.2967675163391714,-1.2174597785827048,3.0166880200778694,6.666644009058163,-17.622205903668654,1.039653868878233,3,1.413546085357666,2.6446986198425293,3.275474429130554,5.380593299865721,-1.4396879673004155,4,-0.3874998958349162,-1.2500039215071137,5.471789836883545,1.5333336121962071,5.350194931030273,-1.33333333333334,6.018969058990479,-0.3874998958349162
155,2001-03-12,3.951848030090332,4.9246110916137695,3.8910510540008554,4.894211769104004,396397.0,-0.18749999387264216,1.0606036551280913,1.4090891914071997,16.129019199966407,26.58468261865991,2.3800189878276887,3.2763021285773917,3.4365972779437968,7.417568123100489,19.115394469609477,1.0335600376129142,-0.8720328879728374,-2.9699661970138553,-5.446195279274502,-0.493737114753209,-4.208080738144179,-1.7318516558835322,3.552058962307197,2.3809254817129895,-18.85513450173501,1.2381145411303232,3,1.8999274969100952,2.9600871801376343,4.255836844444275,5.927772521972656,-0.06079697608947665,0,-0.22953841063773872,1.1538462466629462,4.8638129234313965,-1.2500039215071137,5.471789836883545,1.5333336121962071,5.350194931030273,-0.22953841063773872
156,2001-03-13,3.951848030090332,4.6206231117248535,3.951848030090332,4.529426097869873,726590.0,0.0,-1.3157911248451004,0.6129035359362034,11.864389656146017,23.753012970543807,2.009994706481552,3.12024787971003,3.368293157168063,7.274935921143028,20.215926747283277,0.6687750816345215,-0.9587019658830593,-2.7693338871002195,-5.524389560354219,-0.0142782138462203,-4.14686172372722,-1.3918060504732201,3.046259130931663,2.5640736877700134,-13.199838524946943,1.3775278366269996,3,1.6415375471115112,2.3407105207443237,4.269136071205139,4.5598249435424805,0.634727954864502,1,-0.1384615449587132,1.0606036551280913,3.951848030090332,1.1538462466629462,4.8638129234313965,-1.2500039215071137,5.471789836883545,-0.1384615449587132
157,2001-03-14,4.377431869506837,4.6206231117248535,3.9214489459991455,3.929049015045166,489739.0,0.10769235966970547,-2.016392650102242,-0.7763155830785745,19.55306004396823,22.140470149735076,1.2593527523352988,2.5475543321334113,2.892642153819714,6.71891039760114,21.381969259852962,0.699174165725708,-1.1305646821309425,-2.1674368381500235,-5.052139632418528,0.7172659561184811,-3.6097882352842756,-0.7250854410157714,2.1856874365321985,26.66663790893657,12.90633869723412,1.4423513971342523,3,1.2159537076950064,1.8999270200729361,4.058243989944457,3.6782584190368643,0.6566152572631836,2,-0.22222226458420047,-1.3157911248451004,3.951848030090332,1.0606036551280913,3.951848030090332,1.1538462466629462,4.8638129234313965,-0.22222226458420047
158,2001-03-15,4.3926310539245605,4.4990267753601065,4.35463285446167,4.362232208251953,74427.0,0.00347216926974947,-5.333406535947674,0.06779662819423442,20.57969422496363,21.6715455457385,0.924376300663031,2.3726886672382674,2.8392600875075873,6.573004392385847,22.570566883433468,0.1443939208984366,-1.340406744198238,-1.973644495010376,-4.929675029563336,0.9823860395425847,-3.451659762286856,-0.49562922773389584,1.7963986968291294,29.464250325660352,14.51462892380939,1.4780152672764804,3,0.8359683752059937,1.8847278356552124,3.8910508155822754,3.6630592346191406,0.11125993728637695,3,-0.2149479782653415,-2.016392650102242,4.377431869506837,-1.3157911248451004,3.951848030090332,1.0606036551280913,3.951848030090332,-0.2149479782653415
159,2001-03-16,4.3470330238342285,4.407831192016602,4.286234855651856,4.385032176971436,777168.0,-0.01038057363128475,1.909101279974425,-1.2500196075355974,18.529402374792653,20.355882549877116,0.7910573690594278,2.2638118519493586,2.8678980174583373,6.498923429806382,23.317618241609615,0.1215963363647452,-1.5149480617294158,-1.8474891185760498,-4.855858043774685,1.1608798066225856,-3.3516735811753673,-0.3433046559767323,1.5202797093740648,44.11760838649473,29.090002479464253,1.5041844625993177,3,0.8207689523696899,1.9303258657455444,3.9366488456726074,3.7086572647094727,0.054718017578125,4,-0.2067132062925353,-5.333406535947674,4.3926310539245605,-2.016392650102242,4.377431869506837,-1.3157911248451004,3.951848030090332,-0.2067132062925353
160,2001-03-19,4.6662211418151855,4.7118191719055185,4.3470330238342285,4.377431869506837,536410.0,0.07342666049024449,-1.0869550984331766,-7.59988706236647,22.408960779278885,19.682186321280053,0.23175277390720694,1.758242675435489,2.5302091500619692,6.052931281936827,24.592939588073385,0.36478614807128995,-1.669224891220236,-1.3527477502822878,-4.2826954424809465,1.5771999419163705,-2.8177215963816167,0.11222609581704113,0.9244149563040667,94.23080113651264,77.23852164947644,1.4649738460993291,3,0.41038429737091064,1.6111377477645874,3.6174607276916504,3.3894691467285156,-0.25960636138916016,0,-0.2661888813098606,1.909101279974425,4.3470330238342285,-5.333406535947674,4.3926310539245605,-2.016392650102242,4.377431869506837,-0.2661888813098606
161,2001-03-20,4.3470330238342285,4.8638129234313965,4.3470330238342285,4.6510210037231445,189563.0,-0.06840398435484163,-2.4000021960474283,-1.052629058756515,22.59886434866037,19.550895182551383,0.32277951068708877,1.904535671445041,2.8611058942799277,6.241201186131239,25.595632990949458,0.516779899597168,-1.704397244210833,-1.5001824617385866,-4.397497681613304,1.3971327581361304,-2.948840071675945,-0.051524851801228344,1.005661168108448,45.16132704846301,24.944794060143497,1.4486576099373585,3,0.45598304271698,1.9303258657455444,3.8910505771636963,3.7086572647094727,-0.31006813049316406,1,-0.1048949863811206,-1.0869550984331766,4.6662211418151855,1.909101279974425,4.3470330238342285,-5.333406535947674,4.3926310539245605,-0.1048949863811206
162,2001-03-21,4.316634178161621,4.438230037689209,4.07344388961792,4.438230037689209,493029.0,-0.00699301006133024,4.999976471049587,0.40000219604742837,23.529408508088878,19.216029306872116,0.2136134413590769,1.729103127965221,2.9511213039101047,6.124614471181278,27.310121159229105,0.36478614807128906,-1.7964257827323076,-1.3436284780502321,-4.120975088138852,1.433718132038389,-2.7323017830945426,0.04504482699407841,0.8314299744692004,30.769207565018668,9.932742722996494,1.3886733050443105,3,0.42558395862579346,1.9607247114181519,3.8302531242370605,3.73905611038208,-0.47422218322753906,2,0.06253525215522804,-2.4000021960474283,4.3470330238342285,-1.0869550984331766,4.6662211418151855,1.909101279974425,4.3470330238342285,0.06253525215522804
163,2001-03-22,3.9214489459991455,4.286234855651856,3.7998540401458736,4.1494407653808585,423742.0,-0.09154939145915253,-1.064515182319907,1.874996568694724,26.845629246645487,20.22649204250117,0.4087390086440843,1.926166269429622,3.406480159861834,6.34766708627976,28.970145520903078,0.5167801380157475,-1.8704745167978274,-1.5503409028053285,-4.25820010151417,1.1575182959035137,-2.9042705021597497,-0.1964113034509074,1.050633372823481,11.428534294275059,-10.598687927375105,1.3539295993544211,3,0.44078361988067627,2.310311436653137,4.19503927230835,4.134241342544556,0.13983511924743652,3,0.28372119491852676,4.999976471049587,4.316634178161621,-2.4000021960474283,4.3470330238342285,-1.0869550984331766,4.6662211418151855,0.28372119491852676
164,2001-03-23,3.9214489459991455,4.07344388961792,3.404669046401977,4.012646198272705,1415762.0,0.0,5.285695398519024,0.40000230061269654,21.014489747215563,20.76932210330663,0.29168034563375755,1.735002328706928,3.4384945657724337,6.191260728924391,30.79196456228785,0.6687748432159428,-1.8595915281368685,-1.3725076913833618,-3.9912704545533746,1.246255071786651,-2.681889072968368,-0.06312630979835543,0.8630768482352007,35.41665134827202,13.196826854998463,1.3093813815850064,3,0.2127920389175415,2.112718939781189,4.170340538024902,4.134241342544556,0.21279215812683194,4,0.14852725439815506,-1.064515182319907,3.9214489459991455,4.999976471049587,4.316634178161621,-2.4000021960474283,4.3470330238342285,0.14852725439815506
165,2001-03-26,4.07344388961792,4.316634178161621,4.0430450439453125,4.058244228363037,179900.0,0.038759893527071654,-11.000041829627925,-0.16666797382545248,25.757584760118405,22.31301044819245,0.17740354938926295,1.3758223699452952,3.2758605239696843,5.9132198926238395,32.69068673315165,0.3951852321624756,-1.88090793174287,-1.0441995382308962,-3.4775877820823755,1.3891887056205827,-2.2608936601566354,0.17249458369484305,0.4627076900066003,45.83337213993318,20.8909498513913,1.2166941219257394,3,0.06079709529876709,1.9607239961624146,3.6706587076187134,3.9822463989257812,0.3039879798889169,0,0.08059694958145802,5.285695398519024,3.9214489459991455,-1.064515182319907,3.9214489459991455,4.999976471049587,4.316634178161621,0.08059694958145802
166,2001-03-27,3.7998540401458736,4.195038795471191,3.73905611038208,4.195038795471191,175582.0,-0.06716426122116248,1.307693699944194,-25.999576483875046,28.57143327911986,23.315051918764855,0.4773658080288201,1.4180566337637814,3.54129275567596,6.0578932949888795,34.80459207321091,0.45598268508911133,-1.8069945245802685,-1.1247568011283877,-3.3085119214628382,1.0589983192060628,-2.2166343612956134,-0.03287924096116246,0.532630683498589,38.23528529765038,11.06645413720495,1.0918775601672253,3,0.33438694477081343,2.082320094108582,4.1646400690078735,4.255836248397827,0.5775778293609632,1,0.15968001240828156,-11.000041829627925,4.07344388961792,5.285695398519024,3.9214489459991455,-1.064515182319907,3.9214489459991455,0.15968001240828156
167,2001-03-28,3.70865797996521,3.860651969909668,3.647860050201416,3.769454956054688,152144.0,-0.023999885052732872,-1.3333363833984087,0.15384443673549514,25.423747063605575,23.853280011947298,0.5182158446756775,1.2930347455838707,3.6152633347907397,6.010082320675025,36.94278480636752,0.21279191970825195,-1.6324065541799042,-1.0365997552871704,-2.975930460830197,0.9027309502558563,-2.0062651080586837,-0.06693440251565708,0.6079761981964111,33.33339433457108,4.636333520189421,0.9696653527715133,3,0.42558300495147705,2.1735161542892456,4.438229084014893,4.347032308578491,0.659045934677124,2,0.08852445147258736,1.307693699944194,3.7998540401458736,-11.000041829627925,4.07344388961792,5.285695398519024,3.9214489459991455,0.08852445147258736
168,2001-03-29,3.526264905929565,3.73905611038208,3.495866060256958,3.73905611038208,322586.0,-0.04918034367713686,1.2857152460866028,3.500029411649348,28.846174294839543,24.999588003063614,0.63116463945398,1.2624290908735554,3.753456462492758,6.03497888354096,38.853540562266524,0.24319005012512207,-1.4375491510099483,-1.0426796317100533,-2.722622214758872,0.6372629513387658,-1.8826509232344626,-0.202708340185644,0.6687738895416264,13.333389105893524,-17.400598156287607,0.8399712915244095,3,0.607976078987122,2.219114184379578,4.620622158050537,4.407829999923708,0.7344353199005131,3,0.08965494579630207,-1.3333363833984087,3.70865797996521,1.307693699944194,3.7998540401458736,-11.000041829627925,4.07344388961792,0.08965494579630207
169,2001-03-30,3.435067892074585,3.526264905929565,3.100681066513061,3.526264905929565,547718.0,-0.025862212932904804,8.333284532611174,0.4285751099986413,38.96104967589524,26.838708991576546,0.6474852228048267,1.2122752743760952,3.805342474719003,5.959754799121296,40.15271047305,0.4255838394165039,-1.320945929703063,-1.0046815872192383,-2.6109037986233874,0.6015406241849108,-1.8077926929213124,-0.20157048151716372,0.617704348564148,27.499976961132184,-6.538734857515898,0.8031111057020744,3,0.547179102897644,2.021522641181946,4.863813400268555,4.499027013778687,0.9180452823638925,4,0.18230095964531245,1.2857152460866028,3.526264905929565,-1.3333363833984087,3.70865797996521,1.307693699944194,3.7998540401458736,0.18230095964531245
170,2001-04-02,3.313472986221313,3.495866060256958,3.2526750564575195,3.435067892074585,74222.0,-0.035398108472271095,-1.0000019607535569,1.3333211331527821,37.03705532663966,28.44295243357424,0.6224729767908705,1.1535984073199868,3.8795229542887717,5.880496742893117,41.5220891401501,0.24319100379943848,-1.2217083892301552,-0.9742823481559761,-2.3809825838148293,0.4324178875028766,-1.6776324659854027,-0.27093223032654956,0.5488810195922857,19.444457153040613,-17.808246466389935,0.7033501178294264,4,0.4559825658798222,2.1431175470352177,5.053805589675903,4.62062191963196,1.0882780551910405,0,0.24770629527318677,8.333284532611174,3.435067892074585,1.2857152460866028,3.526264905929565,-1.3333363833984087,3.70865797996521,0.24770629527318677
171,2001-04-03,2.857490062713623,3.526264905929565,2.857490062713623,3.526264905929565,347875.0,-0.1376148003631963,1.0000000000000013,5.5000235291349275,19.512216350803712,27.996597749431444,0.9442411398461368,1.4341150351780643,4.2906352830123495,6.128023804811473,43.03728311580215,0.6687748432159419,-1.1201199191370046,-1.2721913218498226,-2.5657491810408697,0.021366537341224845,-1.9189702514453462,-0.6254123922542991,0.8525293552398683,0.0,-36.997583536712725,0.6467789295955237,4,0.729572057723999,2.4775049686431885,5.509788513183594,5.076604843139649,1.5442609786987305,1,0.5319149930305609,-1.0000019607535569,3.313472986221313,8.333284532611174,3.435067892074585,1.2857152460866028,3.526264905929565,0.5319149930305609
172,2001-04-04,2.857490062713623,3.2374761104583736,2.796693086624145,3.1614789962768555,191414.0,0.0,-1.0714320927897845,0.4545460055008033,19.01843425026304,27.126909416500062,0.7995791771027498,1.3046845842532306,4.200739767664553,5.920363940255488,43.982112628101795,0.4407830238342285,-1.0616529642260306,-1.1475560784339907,-2.426229342807365,0.1311171859393836,-1.7868927106206778,-0.5082194462473035,0.6820234841918946,6.451545164307605,-30.197765046202818,0.639336632186687,4,0.6991735696792603,2.4471064805984497,5.57818603515625,5.076604843139649,1.57344388961792,2,0.5319149930305609,1.0000000000000013,2.857490062713623,-1.0000019607535569,3.313472986221313,8.333284532611174,3.435067892074585,0.5319149930305609
173,2001-04-05,3.100681066513061,3.1614789962768555,2.8270909786224365,2.857490062713623,93137.0,0.08510650902088912,-1.1999995294202537,-0.7999995294198831,26.704573356780358,27.75914092867393,0.4779835934055874,0.9220204990142755,3.846085815281794,5.482409732679768,44.97800190128351,0.33438801765441895,-0.9801617814848163,-0.7858096361160283,-1.9238325324772991,0.35221326024524213,-1.3548210842966637,-0.21679818793539285,0.4255838394165039,41.66662854087814,5.715723429134989,0.5690114481806352,4,0.4559825658798222,1.9455255270004277,5.348294258117676,4.833413839340212,1.3399798870086674,3,0.4086272728314271,-1.0714320927897845,2.857490062713623,1.0000000000000013,2.857490062713623,-1.0000019607535569,3.313472986221313,0.4086272728314271
174,2001-04-06,2.9790859222412114,3.184278011322021,2.766294002532959,3.1462790966033936,102389.0,-0.03921562445911031,2.4374956495823197,-0.6874973652399905,15.95095106365656,26.66951496240039,0.5049475489768152,0.9435533818516078,3.8515269292687493,5.413352674061922,45.58237300979721,0.41798400878906206,-0.9155119482536844,-0.8131684303283686,-1.9222051345568132,0.295868273900076,-1.3676867824425911,-0.25865007821414654,0.4012646198272698,28.000008784178764,-0.5549684410511304,0.5545183521142222,4,0.5015804767608638,2.051921129226684,5.361593723297119,4.9550089836120605,1.6172180175781246,4,0.4302038736179481,-1.1999995294202537,3.100681066513061,-1.0714320927897845,2.857490062713623,1.0000000000000013,2.857490062713623,0.4302038736179481
175,2001-04-09,3.0447471141815186,3.3998050689697266,3.0398828983306885,3.3998050689697266,67026.0,0.022040717741671934,1.027399559904138,2.1236390548998356,20.721728627283127,25.797325556640754,0.3106928971083689,0.8500316231852709,3.6474999593652164,5.163251683278531,45.55208136821993,0.4207191467285152,-0.8618219119004911,-0.7021521925926208,-1.8569569634935483,0.45265257830830663,-1.2795545780430846,-0.12474980714215711,-0.27845311164855957,36.63997008359717,9.76482844064381,0.5774023854504637,4,0.2687258720397949,1.621473789215088,4.714555025100708,4.889347791671754,1.415369749069213,0,0.4297125545050957,2.4374956495823197,2.9790859222412114,-1.1999995294202537,3.100681066513061,-1.0714320927897845,2.857490062713623,0.4297125545050957
176,2001-04-10,3.404669046401977,3.4533069133758545,2.9377429485321045,3.1614789962768555,246720.0,0.1182107803121153,2.0285801919725044,-0.6849305777987271,32.14286347862483,26.543894047198453,-0.12424707326815065,0.47117178304191176,3.124081905364307,4.642894180642527,45.55063103901741,0.51556396484375,-0.779611590714278,-0.3148713111877446,-1.475145698850993,0.8454030764755038,-0.8950085050193688,0.2652658826438796,-0.6383750438690181,92.92038530772243,63.789208237324836,0.5801371938316243,4,-0.15199398994445756,1.2007544040679936,4.354633092880249,4.529425859451296,1.1429960727691664,1,0.2928572443962163,1.027399559904138,3.0447471141815186,2.4374956495823197,2.9790859222412114,-1.1999995294202537,3.100681066513061,0.2928572443962163
177,2001-04-11,3.404669046401977,3.5116729736328125,3.283073902130127,3.458170890808105,374398.0,0.0,1.848479897090198,-0.22000013725315307,38.028180060583395,27.56411691005888,-0.1921044708380779,0.41588061915958674,2.964074801475333,4.497818214932391,45.481113672326245,0.22859907150268555,-0.7404550931231979,-0.2662331700325016,-1.3914123076134888,0.8589459675484856,-0.828822738822995,0.2963563987579918,-0.6108945274353021,85.6443592615788,52.03191741338168,0.5625895687904936,4,-0.2583895921707149,1.1095578670501713,4.286235570907593,4.529425859451296,1.1429960727691664,2,0.2928572443962163,2.0285801919725044,3.404669046401977,1.027399559904138,3.0447471141815186,2.4374956495823197,2.9790859222412114,0.2928572443962163
178,2001-04-12,3.44844388961792,3.492218017578125,3.336575984954834,3.492218017578125,402976.0,0.012857297616696073,6.111142580146185,0.8181797926052682,39.26010207392677,27.59734495428461,-0.2772331402690491,0.3138331692775709,2.7624024845788107,4.357258154263356,45.40783950075738,0.15564203262329102,-0.7066150199016539,-0.17524896860122663,-1.2510746400172055,0.9005767028147522,-0.713161804309216,0.3626638671067628,-0.6115954633712768,91.5171897160455,55.731555283167474,0.5379128357079895,4,-0.3021644353866577,0.7921936511993408,3.7484798431396484,3.999269962310791,1.5369648933410636,3,0.2849082351815446,1.848479897090198,3.404669046401977,2.0285801919725044,3.404669046401977,1.027399559904138,3.0447471141815186,0.2849082351815446
179,2001-04-16,3.44844388961792,3.59922194480896,3.404669046401977,3.4533069133758545,359800.0,0.0,-3.21052251378326,0.11109356107231948,34.75682583040711,27.343986121369873,-0.3074699719859506,0.2561967574476589,2.610069482706411,4.278905654533258,45.188691205225254,0.19455289840698287,-0.6539221115465366,-0.13031951189041147,-1.1526771835459044,0.8920381597650815,-0.6414983477181577,0.3808593239373348,-0.5711059905281068,77.20591945629467,40.9277245088053,0.5111788358277465,4,-0.26568591594696045,0.7313957214355469,3.6572835445404053,3.999269962310791,1.6342411041259766,0,0.2877289280800055,6.111142580146185,3.44844388961792,1.848479897090198,3.404669046401977,2.0285801919725044,3.404669046401977,0.2877289280800055
180,2001-04-17,3.424124956130981,3.477626085281372,3.4143970012664795,3.4533069133758545,248776.0,-0.007052147074265824,-1.5999941177047283,6.0007844290828,39.56787413467322,29.57239254179982,-0.29704150220075487,0.19256253503808507,2.512931879903031,4.23558439895465,45.48332687007871,0.06322908401489258,-0.6148183430682663,-0.09253363609313991,-0.9785633144456516,0.7934960422593718,-0.5355484752693958,0.3504812030831159,-0.4890363333836363,73.5294711300714,35.94979675874285,0.4430148391762558,4,-0.24136698246002153,0.42132759094238326,3.468810319900513,4.0235888957977295,1.6099221706390394,1,0.3423294998593842,-3.21052251378326,3.44844388961792,6.111142580146185,3.44844388961792,1.848479897090198,3.404669046401977,0.3423294998593842
181,2001-04-18,3.8910510540008554,3.8910510540008554,3.4095330238342285,3.477626085281372,174760.0,0.1363636268687658,1.3294095257867504,-14.167143253974553,54.18994468483459,33.48033814564111,-0.6726782126714035,-0.3270438383298968,1.9588306559498339,3.7035319584445565,45.675175254647016,0.48151803016662686,-0.6083438006761028,0.3971915602684031,-0.4196357870494092,1.2140189075862153,-0.011222113390503274,0.8056052339273094,-0.9028317654885814,100.0,59.326868613633316,0.40841367365890624,4,-0.5623785257339482,-0.07599759101867765,2.4908043146133414,3.526264309883117,1.1186769008636466,2,0.14624989529879118,-1.5999941177047283,3.424124956130981,-3.21052251378326,3.44844388961792,6.111142580146185,3.44844388961792,0.14624989529879118
182,2001-04-19,4.586575984954834,4.727625846862793,3.934824943542481,3.939688920974731,187713.0,0.1787498856482046,-1.4148119691667869,1.5647024561282077,69.71066376406492,38.25879263533939,-1.2260735393684814,-1.0554204463469166,1.186335264103608,2.9875214833091706,45.057205739204754,0.8365747928619376,-0.5662431977292433,1.079219400882721,0.19870991108672875,1.9597288906787131,0.6389646559847248,1.519474145780717,-1.5080735198937019,89.86018648429356,43.83975359988476,0.4402547448979961,4,-0.839616060256958,-0.7715225219726562,1.3563960790634155,2.830739378929138,0.4961090087890625,3,-0.008483641372415529,1.3294095257867504,3.8910510540008554,-1.5999941177047283,3.424124956130981,-3.21052251378326,3.44844388961792,-0.008483641372415529
183,2001-04-20,5.03404712677002,5.03404712677002,4.474708080291748,4.581711769104004,162630.0,0.0975610440736201,1.4731166246405232,0.6992493479200714,76.2475153015159,44.95841088399043,-1.5315105744485957,-1.4917474171178173,0.660606388425208,2.494777412664659,44.01819557198301,0.5593390464782724,-0.4159208577681044,1.4710606336593637,0.3679474924408215,2.574173774877906,0.9195040630500921,2.022617204268635,-1.757649855892689,100.0,49.50378882460325,0.5515565706092711,4,-1.048152089118958,-1.1338765621185307,0.9013251066207877,2.3832682371139517,0.6566138267517081,4,-0.09661848515727989,-1.4148119691667869,4.586575984954834,1.3294095257867504,3.8910510540008554,-1.5999941177047283,3.424124956130981,-0.09661848515727989
184,2001-04-23,4.5038909912109375,4.907588005065918,4.47957181930542,4.907588005065918,193058.0,-0.10531409861854935,1.120482297717732,-0.8924728235661198,67.2298398993742,50.12597880311166,-0.851901197409191,-0.9652054628035724,1.104730824561723,2.9785450744496647,42.64597263151952,0.5544753074646005,-0.26447724940671424,0.9117823958396913,-0.25980423583152934,2.0833690275109116,0.32598908000408144,1.4975757116753012,-0.9814227405086298,67.365248808798,12.406611979307215,0.5857933158356101,4,-0.517995953559875,-0.6037204265594478,1.249088168144226,2.9134243726730347,0.9922180175781259,0,0.10691151111065911,1.4731166246405232,5.03404712677002,-1.4148119691667869,4.586575984954834,1.3294095257867504,3.8910510540008554,0.10691151111065911
185,2001-04-24,4.4017510414123535,4.703307151794434,4.304474830627441,4.562256813049316,117398.0,-0.022678157619246075,-1.2465743858202472,0.3975896925871767,74.90196229200626,54.87698978237626,-0.6001381877371421,-0.882452238780866,1.1178784125230035,3.0443954807812563,41.74196103510831,0.3988323211669922,-0.14015313016123843,0.7932270884513857,-0.4153710829263657,2.001825259829137,0.18892800276250998,1.3975261741402614,-0.6676617480605662,61.07783341400403,-0.7983033215489783,0.6042990856888758,4,-0.24319052696228027,-0.5015804767608638,1.3208293914794922,3.0155643224716187,1.1429958343505868,1,0.15469615294577355,1.120482297717732,4.5038909912109375,1.4731166246405232,5.03404712677002,-1.4148119691667869,4.586575984954834,0.15469615294577355
186,2001-04-25,4.406614780426025,4.4990267753601065,4.309339046478272,4.426070213317871,97454.0,0.001104955497917226,1.2941208697733326,0.12121329154350054,74.94126950006141,58.97844416454048,-0.5005697366805721,-0.8848974136901617,1.021263988064181,3.000475140030037,40.56445381070988,0.18968772888183416,0.032521966809907266,0.7677527904510497,-0.49050867941819654,2.026014260320296,0.1386220555164268,1.3968835253856726,-0.4905313903956854,42.9203344039395,-24.893985282518123,0.6291307349346231,4,-0.22130322456359863,-0.5064442157745357,1.2703673839569092,3.0107005834579468,1.0116734504699707,2,0.14238420592855539,-1.2465743858202472,4.4017510414123535,1.120482297717732,4.5038909912109375,1.4731166246405232,5.03404712677002,0.14238420592855539
187,2001-04-26,4.0369648933410645,4.406614780426025,3.866731882095337,4.387159824371338,200460.0,-0.08388522834510703,1.7749996323583477,17.999852944780766,64.48457130480975,61.78116296797192,-0.03553315298972226,-0.5158377559925644,1.294936131891788,3.3265808874229528,39.506426618774825,0.5398828983306885,0.1802085767433681,0.38168755769729623,-0.8889135699194473,1.6522886853140397,-0.25361300611107573,1.0169881215056678,0.997082233428956,14.583293760818602,-54.202984524272495,0.6353005638083716,4,0.18239319324493408,-0.13679432868957475,1.5032225847244263,3.3803504705429077,1.191634178161621,3,0.240963963577687,1.2941208697733326,4.406614780426025,-1.2465743858202472,4.4017510414123535,1.120482297717732,4.5038909912109375,0.240963963577687
188,2001-04-27,3.842411994934082,4.1488327980041495,3.75,4.061284065246582,206834.0,-0.04819286358617969,1.0246885189551422,0.6250006808167623,63.06106024708962,64.92607790315887,0.246727098216879,-0.31240255072728074,1.3873117056629258,3.468735541311877,38.340050437399285,0.3988327980041495,0.28166210680033066,0.17132730484008807,-1.1003816196285072,1.4430362293086834,-0.46452715739421,0.8071817670743857,1.1682888269424447,7.983150700392727,-63.23748112477638,0.6358544622342976,4,0.379378080368042,0.05775856971740767,1.6673765182495117,3.57490336894989,1.5077829360961914,4,0.322785011197398,1.7749996323583477,4.0369648933410645,1.2941208697733326,4.406614780426025,-1.2465743858202472,4.4017510414123535,0.322785011197398
189,2001-04-30,4.061284065246582,4.2898831367492685,4.061284065246582,4.1293768882751465,494262.0,0.056962155698312866,-5.71433673433662,0.3111078674010039,64.69760304763437,67.718270004599,0.13849234993548176,-0.5080000475057549,1.0725789217337427,3.1952937022262944,36.7253377285253,0.44747114181518644,0.3715109783246904,0.35888856649398804,-0.9191733984288968,1.6369505314168729,-0.28014241596745393,0.9979195489554304,0.8989887237548837,32.65307143250151,-41.167900834382856,0.6390309824614424,4,0.160506010055542,-0.16111350059509233,1.2357124090194702,3.3104327917099,1.2743191719055176,0,0.4011974691005069,1.0246885189551422,3.842411994934082,1.7749996323583477,4.0369648933410645,1.2941208697733326,4.406614780426025,0.4011974691005069
190,2001-05-01,4.1342411041259775,4.231517791748047,4.0807390213012695,4.0856032371521005,125210.0,0.01796403248512135,-4.166638072596102,-0.7142877150720233,61.50306341421167,68.53083875230756,0.19764261877716027,-0.5442166919709974,0.8898925535012152,3.0326895802839937,35.023363938435004,0.17023372650146484,0.46509441360591275,0.3908071994781501,-0.8873821634242729,1.6689965623805727,-0.24828748197306094,1.0299018809293612,0.7776207733154292,51.29871411355721,-19.2757398935305,0.6390946814512113,5,0.2577824592590323,-0.23407053947448775,0.9499633312225333,3.0398832559585562,1.0700387954711905,1,0.3294118244105164,-5.71433673433662,4.061284065246582,1.0246885189551422,3.842411994934082,1.7749996323583477,4.0369648933410645,0.3294118244105164
191,2001-05-02,4.377431869506837,4.377431869506837,4.207198143005371,4.246109008789063,121715.0,0.05882355655023486,1.5925985098255788,2.7000127449730886,64.2450103955548,67.92354393358421,0.034308414219530015,-0.7037820176321743,0.5502759182882642,2.7061803540620515,32.844486186494784,0.24319076538085938,0.5831031294895048,0.5580008745193492,-0.6784579058528415,1.79445965489154,-0.06022851566674614,1.1762302647054446,0.4879555328369136,95.55555071418678,25.776650157424797,0.6182293901860955,5,0.01459169387817294,-0.4772613048553471,0.7067725658416739,2.796692490577697,0.6322960853576651,2,0.2666666303563998,-4.166638072596102,4.1342411041259775,-5.71433673433662,4.061284065246582,1.0246885189551422,3.842411994934082,0.2666666303563998
192,2001-05-03,4.377431869506837,4.4017510414123535,4.304474830627441,4.377431869506837,83474.0,0.0,2.999980392541469,0.0,63.780654461705176,66.53833717360524,0.0017002284666691736,-0.6156373552377548,0.4430419956100522,2.6229867783027982,30.488095715167763,0.09727621078491211,0.6979609739501247,0.4820037841796885,-0.6907094407717533,1.6547170091311303,-0.10435282829603221,1.0683603966554092,0.44334003674316325,96.26864088274924,28.031634629971293,0.5863566124757209,5,-0.04863786697387784,-0.4772613048553471,0.6307756900787345,2.796692490577697,1.2208170890808105,3,0.2377778552396801,1.5925985098255788,4.377431869506837,-4.166638072596102,4.1342411041259775,-5.71433673433662,4.061284065246582,0.2377778552396801
193,2001-05-04,4.367703914642334,4.4017510414123535,4.3531131744384775,4.3920230865478525,97454.0,-0.002222297263440587,1.2221713887345325,-100.0,63.59710688688608,66.13470017221768,-0.10396584023118471,-0.5334716388354481,0.3549719886102185,2.5525030553314476,28.004362974738743,0.048637866973876065,0.7511446415729481,0.40892468690872175,-0.7190564395705046,1.5369058133879485,-0.15506587633089186,0.9729152501483354,0.41023711535766605,89.99987395152176,21.951507961495523,0.5639905632396134,5,-0.1410503387451172,-0.4675333499908443,0.6405036449432373,2.8064204454421997,1.4931912422180185,4,0.19710474283164614,2.999980392541469,4.377431869506837,1.5925985098255788,4.377431869506837,-4.166638072596102,4.1342411041259775,0.19710474283164614
194,2001-05-07,4.260700225830078,4.426070213317871,4.260700225830078,4.426070213317871,125622.0,-0.024498842161332357,1.0,6.79998431403281,62.078638476885445,64.70988641498204,-0.039209877233242985,-0.3431216403597377,0.36777791034654506,2.591449225969934,25.406163173998664,0.16536998748779297,0.696069641131321,0.23784028291702253,-0.7976206933127719,1.273301259146817,-0.27989020519787466,0.7555707710319197,0.4761231629699223,52.11264104985833,-14.612754098714568,0.5177304881148971,5,-0.13618683815002441,-0.3605296611785884,0.6791098117828369,2.9134241342544556,1.6001949310302743,0,0.2557078995126765,1.2221713887345325,4.367703914642334,2.999980392541469,4.377431869506837,1.5925985098255788,4.377431869506837,0.2557078995126765
195,2001-05-08,4.3531131744384775,4.426070213317871,4.3531131744384775,4.4017510414123535,246514.0,0.021689615253416505,-2.0000098038255256,0.294115442062704,57.48030851758174,62.76977963915096,-0.15561191382740613,-0.3504574555739417,0.17637892031884395,2.424029857378981,23.184805305375928,0.16536998748779297,0.5694100217982578,0.26483492851257395,-0.6709589885183309,1.2006288455434793,-0.20306203000287848,0.7327318870280264,0.3442372788095227,66.66681190741815,3.978980485340685,0.4678969585154526,5,-0.2650780677795419,-0.45294260978698775,0.36630558967590243,2.6690171957015982,0.7538909912109366,1,0.22569825854352077,1.0,4.260700225830078,1.2221713887345325,4.367703914642334,2.999980392541469,4.377431869506837,0.22569825854352077
196,2001-05-09,4.4017510414123535,4.4990267753601065,4.377431869506837,4.4406609535217285,270570.0,0.011173122550426129,-1.7777801984727992,0.7999921569396524,46.215141465198016,60.73984299030521,-0.22910510608480816,-0.337890201954238,0.025319319269195617,2.2945676978543155,20.689342141782273,0.14591360092162908,0.5018778210885877,0.2636186957359312,-0.6238209974049997,1.1510583888768622,-0.18010115083453382,0.7073385423063967,0.2577053937057263,59.183844964156386,-0.064104110145351,0.44371984657046537,5,-0.2772376537322998,-0.5015804767608638,0.2112720012664795,2.620379328727722,0.9970817565917969,2,0.18232036538061758,-2.0000098038255256,4.3531131744384775,1.0,4.260700225830078,1.2221713887345325,4.367703914642334,0.18232036538061758
197,2001-05-10,4.4017510414123535,4.426070213317871,4.348248958587647,4.426070213317871,195937.0,0.0,5.399992157016456,0.6250122549019608,34.146344379465944,57.527096782791475,-0.19212222837009119,-0.2733774805908018,-0.06745419740277292,2.22020361208361,18.227272465146413,0.07782125473022372,0.4159411827242261,0.21376459598541242,-0.6099211543485179,1.0374503463193432,-0.19807827918155319,0.6256074711523776,0.22132713630100298,59.183844964156386,4.880462368312472,0.4118428751669653,5,-0.12159562110900879,-0.5015804767608638,0.05927753448486328,2.498783826828003,1.1575880050659189,3,0.1381216038190729,-1.7777801984727992,4.4017510414123535,-2.0000098038255256,4.3531131744384775,1.0,4.260700225830078,0.1381216038190729
198,2001-05-11,4.430933952331543,4.523345947265625,4.377431869506837,4.4017510414123535,515234.0,0.006629841316474261,-2.74998008615044,-1.1999960785082646,47.557010330677485,55.622586480907366,-0.14420921080211713,-0.23734975205049302,-0.18314432588204,2.1053929301343475,15.538592288970976,0.14591407775878817,0.32570304233714165,0.19382300376892125,-0.5582285742190018,0.9458745817568444,-0.18220278522504074,0.5698487927628828,0.15722109827327913,64.81496274563914,11.661343589442268,0.37602578899396155,5,-0.1288914680480957,-0.5307633876800533,-0.0003038644790649414,2.4392024278640747,0.8657588958740234,4,0.2634467177381119,5.399992157016456,4.4017510414123535,-1.7777801984727992,4.4017510414123535,-2.0000098038255256,4.3531131744384775,0.2634467177381119
199,2001-05-14,4.4406609535217285,4.4990267753601065,4.387159824371338,4.4990267753601065,198198.0,0.002195248517542714,2.8333033773958802,-1.9999999999999696,51.38886714056085,54.498786894946164,-0.10556339562376493,-0.17806022235424734,-0.24772928819915307,2.004371581009506,12.989348963232597,0.11186695098876864,0.2994642419758602,0.15393915176391637,-0.5040841441508981,0.8119624476787308,-0.17507249619349086,0.4829507997213236,0.11396789505890048,52.77760379079781,0.6004708017797782,0.32901164795740717,5,-0.07538890838623047,-0.5404903888702388,-0.13922584056854248,2.429475426673889,0.5204281806945801,0,0.31982495808699096,-2.74998008615044,4.430933952331543,5.399992157016456,4.4017510414123535,-1.7777801984727992,4.4017510414123535,0.31982495808699096
200,2001-05-15,4.596303939819336,4.625485897064209,4.474708080291748,4.474708080291748,149471.0,0.03504950905431592,-1.479982745436364,-2.0833401415009876,56.11286066088418,53.595214702204984,-0.2109540570382764,-0.2544285464371505,-0.4683326389448039,1.7719739515935053,10.17689715408264,0.18482494354248047,0.298306788003476,0.25097318887710607,-0.28012145606763017,0.7820678338218423,-0.014574133595262495,0.5165205113494746,-0.8463039398193359,89.47400104573721,34.633619756079696,0.26554732247236823,5,-0.15321087837219238,-0.6104089021682735,-0.3404672145843506,2.2586328983306885,0.04863786697387695,1,0.2751322004807897,2.8333033773958802,4.4406609535217285,-2.74998008615044,4.430933952331543,5.399992157016456,4.4017510414123535,0.2751322004807897
201,2001-05-16,4.4601168632507315,4.6692609786987305,4.377431869506837,4.586575984954834,397014.0,-0.029629693412737468,-1.000000000000006,-1.0399952942099246,66.05164663347611,53.847547165735094,-0.06906789447346018,-0.07739040712127743,-0.38924783844672906,1.8599289594836108,8.385426319361082,0.29182910919189364,0.2703956337095983,0.08633282184600777,-0.4014993845821113,0.5741650282741269,-0.15758328136805222,0.33024892506006776,-0.6926071453094473,34.848509605457565,-24.047923285436653,0.24391610321405965,5,0.004863739013672763,-0.4742218255996691,-0.4702699184417716,2.394819974899293,0.18968820571899503,2,0.145038195686918,-1.479982745436364,4.596303939819336,2.8333033773958802,4.4406609535217285,-2.74998008615044,4.430933952331543,0.145038195686918
202,2001-05-17,4.5476651191711435,4.654668807983398,4.4990267753601065,4.523345947265625,904229.0,0.019629139460844325,-3.2666483663718218,-0.19230856246512687,79.11644862808335,55.57191847031256,-0.14519827299514354,-0.1770823375369961,-0.5124984897182161,1.7231972964548499,8.250877310092555,0.1945519447326669,0.2582249749747607,0.1758266210556041,-0.3087317254234794,0.6603849675346876,-0.06645255218393764,0.4181057942951458,-0.7440853507995615,58.333197169981055,-6.714119304977821,0.24227917323954182,5,-0.08268451690673917,-0.3891046047210702,-0.6186158657073983,2.307271718978881,0.35019493103027255,3,0.187165865675734,-1.000000000000006,4.4601168632507315,-1.479982745436364,4.596303939819336,2.8333033773958802,4.4406609535217285,0.187165865675734
203,2001-05-18,4.5476651191711435,4.6206231117248535,4.450388908386231,4.5476651191711435,227188.0,0.0,1.3333180831873839,0.0,74.50977565234686,56.95315593425272,-0.13073433123406986,-0.22702907283538387,-0.5528569581013434,1.6657484434459926,8.689863538302607,0.17023420333862216,0.21294621001151182,0.20014572143554776,-0.18260089472569518,0.5828923375967907,0.008772413354926734,0.3915190295161688,-0.7094581023864754,58.333197169981055,-10.365150230419722,0.19137330808062142,5,-0.03891015052795499,-0.3623535633087167,-0.7174119353294381,2.307271718978881,0.1799607276916495,4,0.22246007584030636,-3.2666483663718218,4.5476651191711435,-1.000000000000006,4.4601168632507315,-1.479982745436364,4.596303939819336,0.22246007584030636
204,2001-05-21,4.9854087829589835,5.2772369384765625,4.552528858184815,4.591440200805664,939386.0,0.09625679383085783,-2.0721555500304296,100.0,81.36199218088389,59.606676341286295,-0.5083228879985393,-0.6607246983272708,-1.007104663078612,1.1812550446141934,9.386360044917494,0.729571819305419,0.18044741264853936,0.6138134956359851,0.1399250030413155,1.0877019882306547,0.3768692493386503,0.8507577419333199,-1.113959607697753,67.56762485771263,-3.1940317318326805,0.23694424629733468,5,-0.172665834426879,-0.6444557905197135,-1.291950285434722,1.7783315181732178,-0.36964988708496005,0,0.06243902532338108,1.3333180831873839,4.5476651191711435,-3.2666483663718218,4.5476651191711435,-1.000000000000006,4.4601168632507315,0.06243902532338108
205,2001-05-22,5.0826849937438965,5.471789836883545,4.883267879486084,5.350194931030273,912658.0,0.019512183457737864,1.30476697338506,-0.6790133767120319,79.1164486280833,63.26237713716244,-0.548954431589153,-0.7424365113470799,-1.0906949822851812,1.0402324400010174,9.972801764063027,0.5885219573974609,0.1522860445933869,0.6770430088043211,0.10612231380167092,1.2479637038069713,0.391582661302996,0.9625033563056462,-1.126888552689746,64.44446380992008,-3.0495309052277833,0.2854603475013252,5,-0.17266559600830078,-0.6420235633850098,-1.4013862013816833,1.4986627101898193,-0.7538909912109375,1,-0.02392354821856091,-2.0721555500304296,4.9854087829589835,1.3333180831873839,4.5476651191711435,-3.2666483663718218,4.5476651191711435,-0.02392354821856091
206,2001-05-23,5.03404712677002,5.291829109191895,4.9854087829589835,5.2869648933410645,473086.0,-0.009569325471427526,1.3333315178219651,0.945451855496076,76.06177810785047,67.91964755142739,-0.448340984186113,-0.6792061104368292,-1.028654226559639,1.048280027411339,10.590935522418853,0.30642032623291193,0.13777333761439614,0.5970335245132459,-0.039316775971254714,1.2333838249977465,0.278858374270996,0.9152086747554957,-0.9569712140495188,57.14291049671042,-6.434048738757639,0.31817515024225024,5,-0.10943627357482999,-0.5933856964111337,-1.5199418663978586,1.4865024089813224,0.6955246925353995,2,-0.0772947312923683,1.30476697338506,5.0826849937438965,-2.0721555500304296,4.9854087829589835,1.3333180831873839,4.5476651191711435,-0.0772947312923683
207,2001-05-24,5.009727954864502,5.107004165649414,4.9854087829589835,5.03404712677002,384061.0,-0.004830938466228174,-2.3333202616941584,0.09615446251652418,75.19085540490678,70.99007478189729,-0.36734063340969936,-0.6095239501422691,-1.004658356509097,1.0387361601540155,10.526597499886117,0.12159538269043058,0.1414452534102857,0.5240761995315548,-0.13192804626446009,1.1800804453275697,0.1960740766335478,0.8520783224295618,-0.8210749282109573,54.76194811191046,-5.246618933126598,0.3280021228980074,5,-0.08511710166931152,-0.3988330364227295,-1.4378649592399597,1.3398287296295166,0.6128401756286621,3,-0.07184479659125731,1.3333315178219651,5.03404712677002,1.30476697338506,5.0826849937438965,-2.0721555500304296,4.9854087829589835,-0.07184479659125731
208,2001-05-25,5.0826849937438965,5.0826849937438965,5.009727954864502,5.038910865783691,428265.0,0.014563073990585096,2.3333405954183504,-1.7999843140329925,83.1372515850384,74.51767305350592,-0.37786040251471764,-0.6164018891086229,-1.0775875859694137,0.9383065170399325,10.282729396811119,0.07295703887939453,0.18677786340251767,0.5350195884704592,-0.09908149972106983,1.1691206766619882,0.2179690443746951,0.8520701325662232,-0.7913810222719517,57.67199389987703,-3.197574618936251,0.3170505440957644,5,-0.15807414054870605,-0.471790075302124,-1.3016782999038696,0.6474950313568115,0.48638105392456055,4,-0.03636364318661789,-2.3333202616941584,5.009727954864502,1.3333315178219651,5.03404712677002,1.30476697338506,5.0826849937438965,-0.03636364318661789
209,2001-05-29,5.6906609535217285,5.6906609535217285,5.0826849937438965,5.102139949798584,530859.0,0.11961708438082796,1.0661147382391116,13.444494068692062,88.08863047235997,78.07053636589211,-0.8827027099971243,-1.1552820825522758,-1.6770004434909103,0.3172781951224035,10.747559342587262,0.607975959777832,0.28067116728906694,1.0615267038345335,0.28733395401413286,1.8357194536549346,0.6744303289243332,1.4486230787447338,-1.304918112816856,100.0,38.21701364577419,0.3870963749102005,5,-0.6566145420074463,-0.9703304767608643,-1.7476281523704524,0.02431941032409668,0.5107011795043936,1,-0.1692308001696975,2.3333405954183504,5.0826849937438965,-2.3333202616941584,5.009727954864502,1.3333315178219651,5.03404712677002,-0.1692308001696975
210,2001-05-30,5.496109008789063,5.6906609535217285,5.107004165649414,5.6906609535217285,307783.0,-0.034187934639167805,5.000009803801424,-0.33057774234373355,78.77239166262774,79.48395248024231,-0.6113842314951468,-0.8995937707042909,-1.486259515842228,0.495087050653944,11.237509276227028,0.5836567878723145,0.34034163726374356,0.7988813638687144,-0.0296900463641272,1.627452774101556,0.3845956587522936,1.2131670689851353,-0.9798743568025055,72.41384672699051,9.876517902049898,0.4142857051164209,5,-0.4255840778350839,-0.7757785320281991,-1.5530762076377873,0.2188713550567618,0.7052531242370588,2,-0.1601769745664131,1.0661147382391116,5.6906609535217285,2.3333405954183504,5.0826849937438965,-2.3333202616941584,5.009727954864502,-0.1601769745664131
211,2001-05-31,5.54474687576294,5.54474687576294,5.350194931030273,5.496109008789063,260701.0,0.008849509152037971,7.000019607650942,-0.24999938726241214,79.30175587859941,79.50454217474409,-0.5475703211335405,-0.9025706382963259,-1.5279318371897608,0.4468073280712703,12.071823455414991,0.1945519447326669,0.4001818406466704,0.7891534805297864,-0.10632152500420666,1.6846284860637795,0.3414159777627903,1.2368909832967825,-0.911069593622865,79.31036814216988,15.673492191578411,0.4477375027669965,5,-0.47422194480896085,-0.8244163990020761,-1.515381336212159,0.17023348808288485,0.8560309410095206,3,-0.21929817545776964,5.000009803801424,5.496109008789063,1.0661147382391116,5.6906609535217285,2.3333405954183504,5.0826849937438965,-0.21929817545776964
212,2001-06-01,5.418288230895996,5.54474687576294,5.39883279800415,5.54474687576294,191825.0,-0.022806928377509417,1.3076963684422693,-2.6000039215301993,74.10928816173767,79.4600435646764,-0.31807536142138293,-0.7316473946792916,-1.3948534971485511,0.5966761564199023,13.004787752112412,0.14591407775878995,0.4419820852718974,0.6106520175933836,-0.31283083651682375,1.5341348717035905,0.14891059053828037,1.0723934446484868,-0.6789125816177553,60.00007002703044,-3.3437090306487036,0.46174142705510346,6,-0.2966933250427246,-0.6979577541351318,-1.375547170639038,0.2966921329498291,0.7830739021301261,4,0.05745054067711508,7.000019607650942,5.54474687576294,5.000009803801424,5.496109008789063,1.0661147382391116,5.6906609535217285,0.05745054067711508
213,2001-06-04,5.2285990715026855,5.4474711418151855,4.742218017578125,5.4474711418151855,274065.0,-0.03500905660789155,5.444432341048522,1.7307798177245235,67.68560279300547,77.94044474380101,-0.024180815683156887,-0.49977914973136706,-1.187872413077696,0.8108516624525945,13.229407428497433,0.7052531242370605,0.4804666110078868,0.3779181003570553,-0.539459172747657,1.2952953734617676,-0.08077053619530083,0.8366067369094115,0.46206188201904297,51.28205772766511,-12.844802666956504,0.4586886365523561,6,-0.012159585952758789,-0.5082685947418213,-1.1688347458839417,0.48638129234313965,0.9241247177124023,0,0.07534887521548916,1.3076963684422693,5.418288230895996,7.000019607650942,5.54474687576294,5.000009803801424,5.496109008789063,0.07534887521548916
214,2001-06-05,5.350194931030273,5.51556396484375,5.0826849937438965,5.0826849937438965,116370.0,0.02325591575577457,-2.2363580619918753,-1.222220527746793,67.18404232101258,76.61462182079316,-0.099001117899987,-0.5645105211603179,-1.2904068713884325,0.7001363270875771,13.337507320828252,0.4328789710998535,0.5034453580600848,0.44503922462463397,-0.4540359752495089,1.3441144244987768,-0.00449837531243702,0.894576824561705,0.321497163772583,64.10263500431618,3.0505715745868685,0.4495375999370714,6,-0.13375544548034668,-0.47422242164611816,-1.2892146110534668,0.36478543281555176,0.8706221580505371,1,0.040908998542981356,5.444432341048522,5.2285990715026855,1.3076963684422693,5.418288230895996,7.000019607650942,5.54474687576294,0.040908998542981356
215,2001-06-06,5.3356032371521,5.4474711418151855,5.30155611038208,5.442606925964356,63942.0,-0.0027273200446481516,1.4999979575580564,-0.39999893049844454,71.12677158395901,76.066287762583,-0.05002024746929301,-0.49807574505733765,-1.2614303292500226,0.7033065586651821,13.451449065664672,0.14591503143310547,0.5454852339584706,0.38132302761077863,-0.49789514240941557,1.2605411976309728,-0.058286057399318913,0.8209321126208762,0.31749937610626233,73.9394245480607,9.177345799917134,0.4396090850100973,6,-0.11916375160217285,-0.4499032497406006,-1.274622917175293,0.3793771266937256,0.5787935256958008,2,0.16226073367781457,-2.2363580619918753,5.350194931030273,5.444432341048522,5.2285990715026855,1.3076963684422693,5.418288230895996,0.16226073367781457
216,2001-06-07,5.204279899597168,5.466926097869873,4.8784050941467285,5.462061882019043,69082.0,-0.024612650476054876,3.3999857400046345,2.409094352571024,65.51724371076658,74.99144201878964,0.12068093152391146,-0.319950257594698,-1.1081315797004123,0.8252411395161339,13.583204671639153,0.5885210037231445,0.5328141925758363,0.20987324714660627,-0.6357813469965921,1.0555278412898046,-0.2129540499249929,0.6327005442182054,0.4306050217475894,57.57573416912992,-7.669101502219981,0.4228272970715991,6,0.012159585952758789,-0.25535035133361816,-1.0581828355789185,0.5107004642486572,0.46206188201904297,3,0.19158889465305906,1.4999979575580564,5.3356032371521,-2.2363580619918753,5.350194931030273,5.444432341048522,5.2285990715026855,0.19158889465305906
217,2001-06-08,5.009727954864502,5.252917766571045,4.839494228363037,5.252917766571045,82034.0,-0.03738306710746386,2.4000070587404854,0.9433933645081094,60.00001651162251,72.42063812174345,0.35227875031106937,-0.08170381081775169,-0.8904718767853961,1.0052946378460978,13.689627978755686,0.4134235382080078,0.5178344770130883,-0.01507754325866717,-0.8134163201113642,0.7832612335940299,-0.4142469316850157,0.38409184516768136,0.6073036284049227,34.59123801349592,-30.22548951441778,0.39916938842634836,6,0.2067115306854248,-0.03404736518859863,-0.8636308908462524,0.7052524089813232,0.875485897064209,4,0.27766974064075356,3.3999857400046345,5.204279899597168,1.4999979575580564,5.3356032371521,-2.2363580619918753,5.350194931030273,0.27766974064075356
218,2001-06-11,5.598248958587647,6.3375492095947275,5.009727954864502,5.223734855651856,316213.0,0.11747564119757947,-2.3090967859619216,-1.5400073724622847,62.45059602520698,69.57196762761532,-0.17368327361128078,-0.6095399809877176,-1.4426900513985066,0.3934156453088997,14.57456598279865,1.3278212547302255,0.5251441361516846,0.5150777101516733,-0.2710400774246633,1.3011954977280098,0.12201881636350542,0.9081366039398411,-0.8560309410095224,50.64932460628163,-13.248566391814158,0.3930588937881682,6,-0.05836534500122159,-0.29912424087524503,-1.4837666749954233,-0.035262346267701083,0.06323003768920898,0,0.10773246758047561,2.4000070587404854,5.009727954864502,3.3999857400046345,5.204279899597168,1.4999979575580564,5.3356032371521,0.10773246758047561
219,2001-06-12,5.8608951568603525,6.0749030113220215,5.54474687576294,5.8608951568603525,202105.0,0.04691577673940506,1.47727419581246,0.0,64.81482389238649,68.02112676425519,-0.4577830764667139,-0.8014195103109136,-1.6622929609584327,0.11209927836523992,15.507327136196803,0.5301561355590811,0.5451252973281884,0.7067121982574474,-0.09152168446918818,1.504946080984083,0.30759525689413003,1.1058291396207647,-1.0867705154418958,68.18180516028369,4.1732318613001524,0.39911694136331755,6,-0.32101154327392667,-0.5617704391479501,-1.7974830865859994,-0.29790854454040616,-0.03404712677002042,1,0.049792501750034024,-2.3090967859619216,5.598248958587647,2.4000070587404854,5.009727954864502,3.3999857400046345,5.204279899597168,0.049792501750034024
220,2001-06-13,5.8608951568603525,5.933852195739746,5.598248958587647,5.8608951568603525,90258.0,0.0,3.600011764552141,0.0,66.037738990174,66.5473471099857,-0.44767422087305686,-0.7397492198250815,-1.6144422458948418,0.09032726911539424,16.849916237752428,0.3356032371520987,0.5525661723997306,0.6434826374053966,-0.16890123724824857,1.4558665120590417,0.23729070007857445,1.0496745747322187,-1.0555020240783701,68.18180516028369,3.168254981523148,0.4061919373268224,6,-0.32101154327392667,-0.517996072769165,-1.848553180694581,-0.43470358848571866,0.024318695068358487,2,0.06141074402246538,1.47727419581246,5.8608951568603525,-2.3090967859619216,5.598248958587647,2.4000070587404854,5.009727954864502,0.06141074402246538
221,2001-06-14,5.107004165649414,5.836575984954834,4.69844388961792,5.836575984954834,156873.0,-0.12863069054024734,2.120000156860387,-100.0,51.47058802327474,64.03193598348982,0.2655146812624869,0.06860733758274051,-0.8057742992074015,0.8222098316248214,17.420985947047736,1.1624512672424325,0.46319649222748893,-0.14275271892547625,-0.8758235553994407,0.5903181175484882,-0.5092881371624589,0.2237826993115064,1.2305450439453134,24.92580989470982,-39.67494803471509,0.3665354182369824,6,0.4109923839569092,0.23589491844177335,-1.1129013299942017,0.18239283561706543,0.7149796485900888,3,0.15809515148414155,3.600011764552141,5.8608951568603525,1.47727419581246,5.8608951568603525,-2.3090967859619216,5.598248958587647,0.15809515148414155
222,2001-06-15,5.39883279800415,5.4474711418151855,5.150777816772461,5.155642032623291,95604.0,0.05714282246284941,-1.3461510906657115,-0.33333355119498204,54.482759553272366,62.56495340129725,-0.03281475066902839,-0.16462479514806283,-1.0383055197206126,0.488004083484884,18.0229169730399,0.3404669761657715,0.4059589101128527,0.10651752948760951,-0.5497369948939497,0.7627720538691687,-0.22160973270317008,0.4346447916783891,0.9059343051910407,42.72995150770059,-21.807583102616945,0.32812726219077964,6,0.11916375160217285,-0.05593371391296298,-1.386490821838379,-0.1094357967376709,0.3404669761657724,4,0.0495494107005785,2.120000156860387,5.107004165649414,3.600011764552141,5.8608951568603525,1.47727419581246,5.8608951568603525,0.0495494107005785
223,2001-06-18,5.559339046478272,5.836575984954834,5.155642032623291,5.4328789710998535,210946.0,0.02972980540043002,1.0,0.5200036077865482,47.867315460627104,60.418650416809975,-0.15809737527610235,-0.25871745272717916,-1.144266647937168,0.2744600355283948,18.649756001556753,0.680933952331543,0.3428731277336823,0.2164400815963754,-0.3476252654915317,0.7805054286842825,-0.0655925919475786,0.4984727551403294,0.7133015924453732,62.54418625919933,2.389455927855799,0.2820326735439537,6,-0.04134249687194913,-0.20184850692749023,-1.4691760540008554,-0.2699420452117929,0.004862785339354581,0,0.05861754477033987,-1.3461510906657115,5.39883279800415,2.120000156860387,5.107004165649414,3.600011764552141,5.8608951568603525,0.05861754477033987
224,2001-06-19,5.296692848205566,5.5885210037231445,5.136187076568604,5.583658218383789,27962.0,-0.04724414108887409,2.0491927110956762,-2.2692171368671743,46.831533652084644,57.719179535490596,0.10746224245513236,0.02998229587373835,-0.8250827242906871,0.4815173187695141,18.626375792940525,0.4523339271545401,0.2896816739710726,-0.06177031993865967,-0.600930883185649,0.4773902433083297,-0.33135060156215435,0.207809961684835,0.9444638557319642,48.42520125719892,-9.75835619371955,0.2695802816234947,6,0.22130370140075684,0.06079769134521573,-1.1955863237380981,-0.007295846939086914,0.34533023834228604,1,0.06887054970440154,1.0,5.559339046478272,-1.3461510906657115,5.39883279800415,2.120000156860387,5.107004165649414,0.06887054970440154
225,2001-06-20,4.961089134216309,5.350194931030273,4.6692609786987305,5.350194931030273,206011.0,-0.06336099215248148,2.4999938726541457,1.35593293564414,41.50141786643629,55.05075444167612,0.42952331256771004,0.37524845598749934,-0.4377921243094338,0.7488232157849115,18.147602372898337,0.680933952331543,0.25296742177288944,-0.3912942409515381,-0.9460649911909522,0.16347650928787605,-0.6686796160712447,-0.11390886583183146,1.2492133134348302,24.99994893868026,-29.250822473321616,0.277385375119707,6,0.5423159599304199,0.39640140533447354,-0.8283678293228149,0.06991791725158691,0.6955256462097168,2,0.1745098450061986,2.0491927110956762,5.296692848205566,1.0,5.559339046478272,-1.3461510906657115,5.39883279800415,0.1745098450061986
226,2001-06-21,4.644941806793213,4.907588005065918,4.406614780426025,4.844357967376709,147004.0,-0.06372538748450374,2.0746226288095615,0.5124985600737242,39.32886167462308,52.75395945978728,0.7353103949567616,0.6964581058301462,-0.08416903369186102,0.981035641608921,17.803315690635802,0.5544743537902832,0.19905966141514853,-0.6879863023757933,-1.312650547077971,-0.06332205767361554,-1.0003184247268821,-0.3756541800247044,1.50371898209983,16.666677782053497,-35.334327730959146,0.3123321223510887,6,0.7271401882171631,0.7125487327575692,-0.4304477572441101,0.3860652446746826,0.9046692848205566,3,0.2670156261853709,2.4999938726541457,4.961089134216309,2.0491927110956762,5.296692848205566,1.0,5.559339046478272,0.2670156261853709
227,2001-06-22,4.649805068969727,4.7665371894836435,4.474708080291748,4.474708080291748,80595.0,0.0010470017448660496,-2.333342410914894,-0.878048138955443,41.58415621913356,50.43546614800136,0.753233500879591,0.6990905023039637,-0.050727352088062005,0.8948113063820777,17.440423328255996,0.2918291091918954,0.1348762843986222,-0.6651268959045407,-1.3471050191087661,0.0168512272996848,-1.006115957506653,-0.3241378343024284,1.3943329594152951,17.006775272888305,-33.635840023163034,0.3409890616021126,6,0.5909538269042969,0.7222769260406494,-0.4243672490119934,0.016415834426879883,0.9192609786987305,4,0.25209201845734586,2.0746226288095615,4.644941806793213,2.4999938726541457,4.961089134216309,2.0491927110956762,5.296692848205566,0.25209201845734586
228,2001-06-25,4.897860050201416,4.912450790405273,4.377431869506837,4.615758895874023,191619.0,0.05334739361163199,2.4375121590301516,1.6111136830925505,43.65620462997453,48.08450845217781,0.44184509056663224,0.46006680471299255,-0.2582164139649983,0.5684385928673121,16.947397774861475,0.5350189208984366,0.09709522224142475,-0.4078306674957277,-1.107830603726609,0.2921692687351536,-0.7578306356111684,-0.057830699380287065,1.0480265833060658,42.97191395671688,-5.721563341492981,0.34999996811544054,6,0.257781982421875,0.4596304893493661,-0.5860894918441772,-0.2924365997314453,1.1089491844177255,0,0.17179742078051086,-2.333342410914894,4.649805068969727,2.0746226288095615,4.644941806793213,2.4999938726541457,4.961089134216309,0.17179742078051086
229,2001-06-26,4.727625846862793,4.858949184417725,4.562256813049316,4.7178988456726065,48110.0,-0.034756853318343106,1.17856861499031,0.034480543737505455,41.8300574859726,45.3947660628221,0.4854721761447518,0.5844169312697618,-0.048558046207276995,0.6629385168710957,15.20782564500257,0.3356032371520996,0.08103267179446405,-0.5299131155014036,-1.2505976815144093,0.19077145051160205,-0.8902553985079065,-0.1695708324949008,1.092784405524637,35.999925491364785,-9.107669554504064,0.360342283006503,6,0.379378080368042,0.6298646926879892,-0.38059258460998535,-0.21339893341064453,1.2548642158508292,1,0.1769547785829917,2.4375121590301516,4.897860050201416,-2.333342410914894,4.649805068969727,2.0746226288095615,4.644941806793213,0.1769547785829917
230,2001-06-27,4.615758895874023,4.644941806793213,4.426070213317871,4.591440200805664,64353.0,-0.023662395166699435,4.294137322522231,2.5001225550269788,42.0499392063041,44.34802730538092,0.4494017228064493,0.660829693918167,0.10302999818228109,0.7146402118313375,13.467681259513107,0.3015556335449219,0.005541455579574084,-0.597762560844421,-1.3632414035032552,0.16771628181441312,-0.9805019821738377,-0.2150231395150044,1.0892130858829594,44.545532327524654,0.9731414078275975,0.38273942132941696,6,0.4912450313568115,0.7417316436767587,-0.03891092538833618,-0.3751213550567627,1.3715949058532715,2,0.2223392109131166,1.17856861499031,4.727625846862793,2.4375121590301516,4.897860050201416,-2.333342410914894,4.649805068969727,0.2223392109131166
231,2001-06-28,4.328794002532959,4.644941806793213,4.1342411041259775,4.474708080291748,166536.0,-0.062170685214424704,1.1000003921507078,-6.000078431372549,41.02564038108014,42.852791841804006,0.6865686462104659,0.8980722982652267,0.41214766398872626,0.9546926052011973,11.82228744384988,0.5107007026672354,-0.11591523695539507,-0.8239298105239872,-1.6677812752067647,0.019921654158790325,-1.2458555428653755,-0.40200407818259887,1.269974770244012,25.000061273608637,-18.894252028559322,0.4219257323413887,6,0.6566145420074463,0.9071011543273935,0.3465464115142822,-0.1489543914794922,1.288909912109375,3,0.3067415028564775,4.294137322522231,4.615758895874023,1.17856861499031,4.727625846862793,2.4375121590301516,4.897860050201416,0.3067415028564775
232,2001-06-29,5.72957181930542,6.070038795471191,4.304474830627441,4.3531131744384775,1061513.0,0.3235953976910906,-1.3960394053413412,-9.433350544437321,51.425553245348524,43.24815159566194,-0.7402000065934988,-0.5040311529326384,-0.9721657553698666,-0.4833869978932608,10.056036078207157,1.76556396484375,-0.216367793340158,0.5612838268280029,-0.31408550121762513,1.436653154873631,0.12359916280518846,0.9989684908508174,-1.5953307151794425,82.41205794965197,37.745782842012204,0.43768466402281403,6,-0.6274318695068359,-0.49367666244506747,-1.0469356775283813,-1.610529899597168,-0.06323003768920898,4,-0.03140910584021028,1.1000003921507078,4.328794002532959,4.294137322522231,4.615758895874023,1.17856861499031,4.727625846862793,-0.03140910584021028
233,2001-07-02,5.622568130493164,5.671205997467041,5.0729570388793945,5.107004165649414,314157.0,-0.018675686802932412,-1.0499975490596558,0.3745582671636225,47.3224022521033,43.30269255121958,-0.6965318195508994,-0.3857779936578476,-0.8640271405121567,-0.4171129185709388,10.368328231298058,0.6566147804260254,-0.22134346365693514,0.43458168506622297,-0.4639272404513246,1.3330906105837705,-0.014672777692551264,0.8838361478249972,-1.4883270263671866,76.88443028015631,33.73893695979169,0.44925446275877384,7,-0.5204281806945801,-0.3866729736328116,-0.8548152446746826,-1.503526210784912,-0.12645912170410067,0,-0.009515595290797152,-1.3960394053413412,5.72957181930542,1.1000003921507078,4.328794002532959,4.294137322522231,4.615758895874023,-0.009515595290797152
234,2001-07-03,5.569066047668457,5.812256813049316,5.350194931030273,5.4912447929382315,239113.0,-0.009515595290797152,-1.5675740485341325,0.1509439371966396,46.76025563494562,43.887007858831716,-0.6708807740908576,-0.3320629356709368,-0.7928972991340206,-0.4050650522776449,10.609289874231424,0.46206188201904297,-0.26408736799675125,0.3701360464096073,-0.5419208211644451,1.2821929139836596,-0.08589238737741844,0.826164480196633,-1.3961089897155752,74.12060412911221,32.73166359343562,0.456028433787026,7,-0.46692609786987305,-0.3331708908081046,-0.8013131618499756,-1.450024127960205,-0.17023324966430664,1,0.07860262083513092,-1.0499975490596558,5.622568130493164,-1.3960394053413412,5.72957181930542,1.1000003921507078,4.328794002532959,0.07860262083513092
235,2001-07-05,6.201362133026122,6.201362133026122,5.5350189208984375,5.622568130493164,261112.0,0.11353718557932746,1.3025228637877682,7.437479703191634,62.48612537880802,46.46003715929671,-1.2390408458216315,-0.9446032356792893,-1.3965620643456829,-1.075559434670092,11.047648522250022,0.6663432121276847,-0.2781522389444584,0.9591441869735711,-0.05652156804660802,1.9748099419937502,0.45131130946348197,1.4669770644836602,-1.9904634403228743,100.0,54.193446658201836,0.5078328775100895,7,-1.0335605144500724,-0.9654669761657697,-1.324173688888549,-1.9728846549987784,-0.3599219322204581,3,-0.03529419273015355,-1.5675740485341325,5.569066047668457,-1.0499975490596558,5.622568130493164,-1.3960394053413412,5.72957181930542,-0.03529419273015355
236,2001-07-06,6.201362133026122,6.2791829109191895,5.593385219573975,6.084630012512207,221020.0,0.0,4.035711972325366,0.20168163457648836,59.809750893297185,48.48510323420378,-1.11198159431712,-0.9128780207626868,-1.3674972252360105,-1.1146309188643588,12.059383511621544,0.6857976913452148,-0.2684319479117194,0.9092900753021231,-0.19274631965984756,2.011326470264094,0.3582718778211378,1.4603082727831085,-1.9108449027099592,96.0591249577725,47.80359646664323,0.5510181974809856,7,-0.9946501255035392,-0.9654669761657697,-1.3059344291687003,-1.9728846549987784,-0.16050624847411932,4,-0.03450989100589685,1.3025228637877682,6.201362133026122,-1.5675740485341325,5.569066047668457,-1.0499975490596558,5.622568130493164,-0.03450989100589685
237,2001-07-09,6.400777816772461,6.8531131744384775,6.055447101593018,6.055447101593018,345202.0,0.032156755156149686,-3.6197227051232357,2.9583178448152836,60.18844722896751,50.32201907853633,-1.158757535748009,-1.0569254816859717,-1.5230148442905005,-1.3513843823632978,13.269402443126822,0.7976660728454599,-0.2010484948441844,1.0391532659530638,-0.15922803765352,2.2375345695596476,0.43996261414977234,1.6383439177563552,-1.9909406456201166,74.5901301222685,26.979502894111633,0.5991906518032919,7,-0.9071006774902335,-0.9071006774902335,-1.505350112915039,-2.172300338745117,-0.3745126724243164,0,-0.12234042870198947,4.035711972325366,6.201362133026122,1.3025228637877682,6.201362133026122,-1.5675740485341325,5.569066047668457,-0.12234042870198947
238,2001-07-10,6.201362133026122,6.566147804260254,5.928987979888916,6.541829109191895,203133.0,-0.0311549142080505,2.2750073222052154,-0.9859157068865341,61.12440627643339,52.465835610809755,-0.8437215286720017,-0.8537832733926596,-1.2748412595329075,-1.1918159047501424,13.002082746236004,0.6371598243713379,-0.09456361606001984,0.8095819234848012,-0.4429977412593544,2.062161588228957,0.18329209111272338,1.435871755856879,-1.5960628816108873,56.63429835448909,8.749694317425046,0.6262898323720777,7,-0.7076849937438947,-0.7076849937438947,-1.2803994417190543,-1.9728846549987784,-0.15564203262329013,1,-0.08627465062241635,-3.6197227051232357,6.400777816772461,4.035711972325366,6.201362133026122,1.3025228637877682,6.201362133026122,-0.08627465062241635
239,2001-07-11,6.152723789215088,6.371594905853272,5.963035106658936,6.186769962310791,286401.0,-0.007843171027217544,1.0240960439965325,0.0999984594074876,65.76577906526477,55.10092892847205,-0.6388568869234934,-0.8244298181021534,-1.184060894752644,-1.180799836036459,12.720316760755937,0.40855979919433594,0.00885668214136448,0.7463521480560305,-0.5356896632857744,2.0283939593978353,0.10533124238512848,1.3873730537269324,-1.3675994239579934,46.86348238433362,-3.754115790593211,0.6410209056709023,7,-0.6590466499328604,-0.6590466499328604,-1.1843388080596924,-1.9242463111877441,-0.2188715934753418,2,-0.10671936575098384,2.2750073222052154,6.201362133026122,-3.6197227051232357,6.400777816772461,4.035711972325366,6.201362133026122,-0.10671936575098384
240,2001-07-12,6.2208170890808105,6.371594905853272,5.933852195739746,6.211089134216309,77306.0,0.011067179707478614,1.8125010531411074,-0.2857282913165266,72.3140557248785,58.57741952222743,-0.5088392404812891,-0.9108772694032172,-1.2107040296370721,-1.2928113781180883,12.39937906254963,0.4377427101135263,0.09735463546675494,0.7964493513107298,-0.5220426740996436,2.114941376721103,0.13720333860554312,1.4556953640159165,-1.270253619089205,49.806933876792705,-4.894335716803944,0.6592460127051866,7,-0.6420230865478516,-0.7271399497985831,-1.1746110916137695,-1.9923396110534668,-0.4328789710998535,3,-0.13213445746853114,1.0240960439965325,6.152723789215088,2.2750073222052154,6.201362133026122,-3.6197227051232357,6.400777816772461,-0.13213445746853114
241,2001-07-13,5.9143967628479,6.347276210784912,5.783073902130128,6.259727954864503,246514.0,-0.04925724737522974,1.1682254978853126,-35.49884809568167,66.49746862325776,60.25207678643957,0.05157566881019626,-0.5700968786118157,-0.8733795214820788,-1.0262270024508249,13.606602102828552,0.5642023086547843,0.2109054393314045,0.44965939521789533,-0.8773328879703133,1.776651678406104,-0.21383674637620853,1.1131555368119992,-0.8116293165005448,12.272714106508952,-45.24701035342537,0.6634961415941041,7,0.048638343811035156,-0.42071962356567294,-0.8633270263671875,-1.6859192848205566,-0.2966928482055664,4,-0.012335418972991952,1.8125010531411074,6.2208170890808105,1.0240960439965325,6.152723789215088,2.2750073222052154,6.201362133026122,-0.012335418972991952
242,2001-07-16,5.666341781616211,6.040855884552003,5.54474687576294,6.040855884552003,206217.0,-0.041940875997680926,1.649347540720602,1.0845070228054767,60.02537286377569,61.66351796551428,0.3237656580997994,-0.31723819254977226,-0.59666560159814,-0.8242232678460937,14.688486333710316,0.4961090087890625,0.3373901910216741,0.18822896480560303,-1.1413565141606785,1.5178144437718846,-0.47656377467753774,0.8530217042887438,-0.4235466770215659,11.904718554756084,-45.49488048130888,0.664792739483141,7,0.43531227111816406,-0.1726646423339835,-0.5836572647094727,-1.4378643035888672,-0.3404669761657706,0,0.06609451342149164,1.1682254978853126,5.9143967628479,1.8125010531411074,6.2208170890808105,1.0240960439965325,6.152723789215088,0.06609451342149164
243,2001-07-17,5.885213851928711,6.142995834350586,5.612840175628662,5.637159824371338,109379.0,0.038626697567486046,-2.5737619553495517,-0.6623356119646591,64.91229061631343,63.680410741221806,0.16323364050371758,-0.5380298417971368,-0.7834309264053108,-1.0825167886609535,15.511405226120903,0.5301556587219238,0.5113837359515045,0.3908072948455814,-0.9509011349979222,1.732515724689085,-0.2800469200761704,1.0616615097673332,-0.5135933017465595,41.176487549782884,-18.14804640990475,0.6708542149217516,7,0.3088521957397461,-0.3915367126464835,-0.7891538143157959,-1.6567363739013672,-0.6420230865478525,1,0.023967063214399342,1.649347540720602,5.666341781616211,1.1682254978853126,5.9143967628479,1.8125010531411074,6.2208170890808105,0.023967063214399342
244,2001-07-18,5.661478996276856,5.826848030090332,5.661478996276856,5.812256813049316,92520.0,-0.0380164359836358,-1.1935459386978167,-0.607842647253878,63.09379405578433,63.74792948310806,0.4486345514133019,-0.300997168122791,-0.5260775958006496,-0.8965069249049504,16.41963175140506,0.22373485565185458,0.5345095236406898,0.14883313179016167,-1.191475647908801,1.4891419114891242,-0.5213212580593201,0.8189875216396434,-0.17133903615419843,14.117723725019118,-45.13158303129064,0.6701543898494814,7,0.5374510288238525,-0.1678018569946289,-0.2419748306274423,-1.1095573902130136,-0.40856122970581144,2,0.06786938614073512,-2.5737619553495517,5.885213851928711,1.649347540720602,5.666341781616211,1.1682254978853126,5.9143967628479,0.06786938614073512
245,2001-07-19,5.826848030090332,5.841440200805664,5.744163036346436,5.792801856994629,188330.0,0.02920951114050352,2.0769056740369543,-0.2258035951474378,69.34673478237897,64.8075943596727,0.250943274965592,-0.4196982658414097,-0.6581926132591942,-1.100963853264341,17.502875603943338,0.1799612045288077,0.5957561370173483,0.2709142208099369,-1.0501748410374034,1.5920032826572772,-0.3896303101137333,0.931458751733607,-0.2276702128224084,35.15150686917485,-27.2556810332213,0.6605445309236702,7,0.37208199501037686,-0.3331708908081046,-0.40734386444091797,-1.2749264240264893,-0.44260692596435547,3,0.01836398771631509,-1.1935459386978167,5.661478996276856,-2.5737619553495517,5.885213851928711,1.649347540720602,5.666341781616211,0.01836398771631509
246,2001-07-20,5.885213851928711,6.084630012512207,5.836575984954834,5.841440200805664,64147.0,0.010016705693536743,-8.272686761376802,1.2857142857142858,53.07692438215946,64.01742515447181,0.159822775721274,-0.40093812358070835,-0.6835085607313793,-1.1994457690472036,18.32388320451321,0.257781982421875,0.6710305924069804,0.26726644039154035,-0.9885970830287603,1.523129963811841,-0.36066532131860995,0.8951982021016907,-0.22373485565185458,56.9105840099663,-2.843594916628568,0.6279317617101504,7,0.17023348808288574,-0.3915367126464835,-0.4438225030899048,-1.3332922458648682,-0.413424015045166,4,-0.01652883589198284,2.0769056740369543,5.826848030090332,-1.1935459386978167,5.661478996276856,-2.5737619553495517,5.885213851928711,-0.01652883589198284
247,2001-07-23,5.821983814239503,5.841440200805664,5.54474687576294,5.812256813049316,31662.0,-0.01074388106873747,11.199617665800659,0.22221132897605514,54.01172884260419,63.22712766182413,0.14786651600194656,-0.2586498720115644,-0.5872819704238053,-1.171282184331539,18.9321546577574,0.3404669761657706,0.6126911487829814,0.14542746543884366,-1.0268217228659946,1.317676653743682,-0.4406971287135759,0.7315520595912632,1.0311293601989746,46.34139926144916,-10.781360801369537,0.5861245941524192,7,0.13618707656860352,-0.3283066749572754,-0.39153599739074796,-1.27006220817566,-0.9289879798889169,0,-0.035087679065259114,-8.272686761376802,5.885213851928711,2.0769056740369543,5.826848030090332,-1.1935459386978167,5.661478996276856,-0.035087679065259114
248,2001-07-24,5.739299774169923,5.885213851928711,5.559339046478272,5.831711769104004,85735.0,-0.014202038808034834,2.2682888337326492,-9.500563753124194,53.38491978159387,61.851476630305136,0.17669567062042013,-0.11562315422805103,-0.47282265244960886,-1.1206183317187985,19.91669049595353,0.32587480545043856,0.5666113052725024,0.020671439170838468,-1.0928310037218276,1.1341738820635046,-0.5360797822754941,0.5774226606171711,1.0876460742950442,36.03611321857919,-18.154285205716363,0.5567512214463329,7,0.2188711166381836,-0.2456226348876953,-0.3088519573211679,-1.18737816810608,-1.1673159599304208,1,-0.07203404334795815,11.199617665800659,5.821983814239503,-8.272686761376802,5.885213851928711,2.0769056740369543,5.826848030090332,-0.07203404334795815
249,2001-07-25,5.564201831817627,5.846303939819336,5.39883279800415,5.617703914642334,92931.0,-0.030508589765660066,-1.329122249661831,0.5789517136046123,34.51534117140989,57.65161945769751,0.29003256839437697,0.13213720637515713,-0.26764252648132647,-0.96238083505615,20.81524098148724,0.44747114181518555,0.49366446542242937,-0.19625530242919886,-1.2115317930070155,0.8190211881486178,-0.7038935477181072,0.31138294285970947,1.2371000371932999,24.11340120885455,-23.27931019183372,0.5076382452889082,7,0.3088526725769043,-0.0705246925353995,-0.1264582872390747,-1.0122802257537842,-1.240272045135498,2,-0.057692203866714475,2.2682888337326492,5.739299774169923,11.199617665800659,5.821983814239503,-8.272686761376802,5.885213851928711,-0.057692203866714475
250,2001-07-26,5.6420230865478525,5.676070213317871,5.403696060180664,5.5885210037231445,49755.0,0.01398605893215854,3.479973020242661,-1.0000000000000167,36.90203393714021,54.36323782590667,0.13575093330166066,0.14244653987660616,-0.3188746846682813,-1.062120383425449,21.494638085495794,0.27237415313720703,0.4275288973994371,-0.16974725723266548,-1.0339191249811552,0.6944246105158243,-0.6018331911069108,0.26233867664157984,1.103180019622803,35.460961841052374,-5.537184215804672,0.432085933874245,7,0.1288912296295157,-0.148345947265625,-0.2042795419693002,-1.0901014804840097,-1.3667311668396005,3,-0.06896556678481913,-1.329122249661831,5.564201831817627,2.2682888337326492,5.739299774169923,11.199617665800659,5.821983814239503,-0.06896556678481913
251,2001-07-27,5.656614780426025,5.666341781616211,5.593385219573975,5.661478996276856,137752.0,0.0025862520685113743,9.001045854168709,-0.09091638295219064,30.922705948248293,51.12960816862584,0.09023678570037763,0.244993277240936,-0.3017691274447687,-1.093428835626117,21.66983271678168,0.07295656204223633,0.3419920340762559,-0.22154660224914569,-0.7414587102093417,0.29836550571105036,-0.48150265622924326,0.03840945173095189,1.0347335134179696,53.0000049018887,15.579706081886812,0.25995605398009786,7,0.11429953575134277,-0.16293764114379794,-0.2261669635772705,-1.1046931743621826,-1.31322956085205,4,-0.04815135675184423,3.479973020242661,5.6420230865478525,-1.329122249661831,5.564201831817627,2.2682888337326492,5.739299774169923,-0.04815135675184423
252,2001-07-30,5.5496110916137695,5.666341781616211,5.471789836883545,5.637159824371338,37008.0,-0.018916559278975176,1.6666906317299617,17.9985295559226,32.46073809028243,47.52388011017795,0.19996987424807777,0.3560798858287848,-0.16648042485745762,-0.9932554222360421,21.832161409579836,0.19455194473266602,0.21776534905783063,-0.319552254676819,-0.8562503452965728,0.2171458359429348,-0.5879012999866964,-0.05120320936694167,1.0900365823966318,31.000034313220887,-3.825007323737424,0.2683490453098771,7,0.19212031364440918,-0.05593395233154208,-0.18482482433319092,-0.911965012550354,-1.152724266052247,0,-0.014022830329106006,9.001045854168709,5.656614780426025,3.479973020242661,5.6420230865478525,-1.329122249661831,5.564201831817627,-0.014022830329106006
253,2001-07-31,5.569066047668457,5.885213851928711,5.496109008789063,5.5009732246398935,207862.0,0.003505643140307102,-8.999963235970132,-0.7777705157323036,34.04255097243757,44.295964212028316,0.14634274645274026,0.350375085689417,-0.15684112313691045,-1.0214383903433006,22.16724584937731,0.38910484313964755,0.12940015127121818,-0.29742219448089635,-0.839798846827045,0.24495445786525227,-0.5686105206539711,-0.026233868307821595,1.0209490313016945,34.99997549055651,1.6275847627542959,0.2711883261730744,7,0.17266535758972168,-0.07538890838622958,-0.2626456022262573,-0.9314199686050415,-1.342411994934082,1,-0.12139741341385502,1.6666906317299617,5.5496110916137695,9.001045854168709,5.656614780426025,3.479973020242661,5.6420230865478525,-0.12139741341385502
254,2001-08-01,6.0068092346191415,6.0797672271728525,5.76361894607544,5.875485897064209,163246.0,0.07860262083513092,1.2806885982941412,1.9285929370242887,45.132742403108075,41.60552061433155,-0.2651469445572987,-0.055750346313174326,-0.5739155233602409,-1.4557450847746845,22.45346145259691,0.5107011795043954,0.09822716308243429,0.1184338331222543,-0.40851730234733896,0.6453849685918476,-0.14504173461254233,0.38190940085705094,0.5355585531123701,89.20853364028258,55.52259309609738,0.26347556773479647,8,-0.2650778293609628,-0.5131320953369141,-0.7502429485321054,-1.1964976787567148,-1.872568130493164,2,-0.23886648707108704,-8.999963235970132,5.569066047668457,1.6666906317299617,5.5496110916137695,9.001045854168709,5.656614780426025,-0.23886648707108704
255,2001-08-02,5.982490062713622,6.104085922241211,5.739299774169923,6.0068092346191415,362884.0,-0.004048600672277081,2.333320261694207,-0.18518545414935597,51.7766472200339,41.46104537409538,-0.24186261043713397,-0.05129941156495477,-0.531919992829609,-1.4135344681157367,22.20216737932806,0.3647861480712882,0.02424345099045766,0.10505826473236013,-0.4032867791429373,0.6134033086076576,-0.14911425720528815,0.3592307866700084,0.5141363254287947,80.76915825616624,42.54152009922224,0.2541725219376486,8,-0.2310307025909415,-0.4888129234313947,-0.750242829322814,-1.1454274654388419,-1.8822951316833496,3,-0.2772357761809938,1.2806885982941412,6.0068092346191415,-8.999963235970132,5.569066047668457,1.6666906317299617,5.5496110916137695,-0.2772357761809938
256,2001-08-03,5.987353801727295,6.147860050201416,5.885213851928711,5.885213851928711,92314.0,0.0008129957530538245,-4.142869147490932,-4.199976471049281,59.593035102923935,42.0811905141309,-0.25782744334657526,-0.07696417133197375,-0.5171184242048774,-1.400296842490075,21.868043246910673,0.2626461982727051,-0.028085281565068954,0.12062242031097448,-0.36762509110247077,0.6088699317244197,-0.1235013353957477,0.36474617601769665,0.46536084280959145,76.25893800491176,33.26813911181812,0.24412375570672243,8,-0.21400737762451172,-0.49367666244506747,-0.7551065683364868,-1.1162446737289429,-2.3151748180389404,4,-0.28594633601327,2.333320261694207,5.982490062713622,1.2806885982941412,6.0068092346191415,-8.999963235970132,5.569066047668457,-0.28594633601327
257,2001-08-06,5.617703914642334,6.167315006256104,5.617703914642334,6.167315006256104,34541.0,-0.06173844060765554,-1.0000000000000033,-5.380961050965682,42.66665830077827,40.89027257181806,0.08917579933941955,0.2434959623004076,-0.1309091378772127,-1.0213066786549838,20.555620000706,0.5496110916137704,-0.13265003382136076,-0.2098737716674801,-0.6399240994904813,0.22017655615552112,-0.4248989355789803,0.005151392244020059,0.7928554560332426,18.115884886627732,-24.067374817618905,0.21502516391150042,8,0.16536998748779297,-0.038909912109375,-0.5070520639419556,-0.7441627979278564,-1.91634202003479,0,-0.22683977554368695,-4.142869147490932,5.987353801727295,2.333320261694207,5.982490062713622,1.2806885982941412,6.0068092346191415,-0.22683977554368695
258,2001-08-07,5.666341781616211,5.666341781616211,5.374514102935791,5.607976913452148,49344.0,0.00865796199174973,9.000114379084968,-0.10619303186311493,50.147461487651846,42.62717482917828,0.0325203594808956,0.16097377274115132,-0.16443299366746178,-1.06046930535876,19.22473380066762,0.2918276786804199,-0.16104766430643913,-0.1344848871231079,-0.5319639078796259,0.26299413363341007,-0.33322439750136734,0.06425462325515152,0.7037485261525083,36.80970562195658,-8.55502862250195,0.19873951037825907,8,0.10457277297973633,0.2966933250427246,-0.49732422828674316,-0.7928006649017334,-2.431905746459961,1,-0.22403430731504548,-1.0000000000000033,5.617703914642334,-4.142869147490932,5.987353801727295,2.333320261694207,5.982490062713622,-0.22403430731504548
259,2001-08-08,5.496109008789063,5.617703914642334,5.403696060180664,5.617703914642334,109174.0,-0.030042799991247926,2.520013490037372,-2.0833578431372395,40.00000576692626,42.97139392137673,0.2146512705215775,0.29459650529064074,-0.0003525922018878802,-0.8809269224922955,17.821924856630883,0.2626457214355469,-0.19398101259137768,-0.27188692092895383,-0.6552006133025587,0.11142677144465107,-0.4635437671157563,-0.08023007474215138,0.8142467266896798,15.337382354639509,-30.025490286677673,0.1916568461868026,8,0.2748055458068839,0.6055450439453116,-0.3270914554595956,-0.4523344039917001,-2.543774127960206,2,-0.2309733948188889,9.000114379084968,5.666341781616211,-1.0000000000000033,5.617703914642334,-4.142869147490932,5.987353801727295,-0.2309733948188889
260,2001-08-09,5.39883279800415,5.593385219573975,5.30155611038208,5.593385219573975,171265.0,-0.017699105063119114,2.0000049018886976,1.600004705827002,35.63218714618023,43.494669610035835,0.30598026101146125,0.3448130067608757,0.09578599082737327,-0.7799087692386415,16.384375758655622,0.29182910919189453,-0.22366122139265165,-0.32806391716003436,-0.6820981390641583,0.025970304744089567,-0.5050810281120963,-0.1510468062079724,0.8553724395220152,11.236002088533542,-31.316757241196182,0.1770171109520618,8,0.3356027603149414,0.6785018444061279,-0.22981524467468262,-0.3550581932067871,-2.4805448055267334,3,-0.23423427640612793,2.520013490037372,5.496109008789063,9.000114379084968,5.666341781616211,-1.0000000000000033,5.617703914642334,-0.23423427640612793
261,2001-08-10,5.841440200805664,5.8608951568603525,5.39883279800415,5.39883279800415,64147.0,0.08198205415161919,-1.0879106672484324,-2.275003308774871,50.46951106549311,45.495644385059244,-0.12030376388128339,-0.10913581322555199,-0.34440734217685254,-1.2110659760271183,15.397124151591356,0.46206235885620206,-0.17921921812332364,0.11819131374359149,-0.22914862381212142,0.4655312512993044,-0.05547865503426497,0.29186128252144794,0.3365531065489744,62.359635343803845,19.448115062799637,0.1736699687778566,8,-0.10700464248657227,0.23589444160461426,-0.6395918130874634,-0.7976655960083008,-2.6799612045288086,4,-0.2980849259631615,2.0000049018886976,5.39883279800415,2.520013490037372,5.496109008789063,9.000114379084968,5.666341781616211,-0.2980849259631615
262,2001-08-13,6.040855884552003,6.045720100402832,5.355058193206787,5.841440200805664,48727.0,0.034138102401328085,5.604650632570843,0.45054755633123994,56.888883369727104,48.03412576253586,-0.2712311197547521,-0.2941357278170704,-0.5349651917527884,-1.3972702437465,15.0516928191178,0.6906619071960449,-0.1376507190157925,0.29888129234314054,-0.07491478169503285,0.6726773663813139,0.11198325532405384,0.48577932936222723,0.06702244704483107,99.34635162194645,53.269800028993174,0.1868980370190868,8,-0.30642032623291104,0.03647875785827548,-0.8195523023605356,-0.9970812797546396,-2.7334628105163583,0,-0.3921094868230435,-1.0879106672484324,5.841440200805664,2.0000049018886976,5.39883279800415,2.520013490037372,5.496109008789063,-0.3921094868230435
263,2001-08-14,6.0262651443481445,6.181907176971436,5.671205997467041,5.9095330238342285,60446.0,-0.0024153432034640376,1.386363864240231,0.5853708109659113,61.390923767727,49.84059035860463,-0.20670354357437493,-0.28294257788491617,-0.505388349548479,-1.363108825678495,14.635334582044187,0.5107011795043954,-0.0829110171862073,0.2772379875183102,-0.11290247510780738,0.6673784501444278,0.08216775620525141,0.472308218831369,-0.7247090339660645,82.32045844775561,32.083281833086346,0.19507023131305867,8,-0.2845335006713867,-0.09241318702697754,-0.5325880050659171,-0.7247085571289062,-3.156615257263183,1,-0.3857950478533223,5.604650632570843,6.040855884552003,-1.0879106672484324,5.841440200805664,2.0000049018886976,5.39883279800415,-0.3857950478533223
264,2001-08-15,6.045720100402832,6.3180928230285645,5.778210163116455,6.1284050941467285,93548.0,0.003228360450242329,1.3368486013058676,-0.7083311206878945,60.2469391618321,50.781733907693315,-0.2459196187945274,-0.2868417103043086,-0.5132421520797124,-1.3626812888616557,14.29782815935049,0.5398826599121094,-0.02135523359152991,0.27748088836669904,-0.13187688046557788,0.686838657198976,0.07280200395056102,0.48215977278283706,-0.726556968688965,73.20581546763535,20.227946535642552,0.20467888441613835,8,-0.23589563369750977,-0.20914459228515625,-0.5520429611206046,-0.7441635131835938,-3.132296085357666,2,-0.4650040059015077,1.386363864240231,6.0262651443481445,5.604650632570843,6.040855884552003,-1.0879106672484324,5.841440200805664,-0.4650040059015077
265,2001-08-16,5.933852195739746,5.977625846862793,5.76361894607544,5.977625846862793,101772.0,-0.018503652634469847,8.777886710239612,0.5294026054912545,56.705891797139635,50.46094020705061,-0.1583262428071004,-0.17554666036498823,-0.3903634121887922,-1.2338064726105387,13.901781937677777,0.2821011543273917,0.03630893157687698,0.16026277542114276,-0.2550736490362633,0.5755991998785488,-0.047405436807560264,0.3679309876498458,-0.5747318763732912,60.10105811460515,6.831621969287788,0.20766821222870294,8,-0.12402772903442383,-0.09727668762207031,-0.44017505645751864,-0.6322956085205078,-2.7723731994628906,3,-0.5024589788487639,1.3368486013058676,6.045720100402832,1.386363864240231,6.0262651443481445,5.604650632570843,6.040855884552003,-0.5024589788487639
266,2001-08-17,5.787938117980957,5.836575984954834,5.476654052734375,5.496109008789063,28990.0,-0.02459010992278321,-1.1764709274664438,-6.66677559912852,55.65820975207066,51.90444592386088,-0.048806580186993465,-0.0393093059203391,-0.230673422569601,-1.0671928591667186,12.784268943267705,0.4571981430053711,0.03624616676620196,0.01921248435974121,-0.39288571140039874,0.43131068011988116,-0.18683661352032832,0.22526158223981074,-0.39045889846801796,44.949569970737215,-10.676746191705988,0.20604909788006992,8,0.021886348724365234,0.03647804260253906,-0.25170254707336426,-0.33073949813842773,-2.723736047744751,4,-0.49579834252004373,8.777886710239612,5.933852195739746,1.3368486013058676,6.045720100402832,1.386363864240231,6.0262651443481445,-0.49579834252004373
267,2001-08-20,5.617703914642334,5.758755207061768,5.471789836883545,5.758755207061768,40914.0,-0.029411890705909438,3.068950595998729,-0.48333523962026914,51.07758106129706,52.00779254315479,0.13569768434394636,0.12104195267797113,-0.04208546398241353,-0.8755827369003786,12.338096884681208,0.3161482810974121,0.01446015119562638,-0.14080772399902308,-0.5574491818594325,0.2758337338613863,-0.3491284529292278,0.06751300493118162,-0.18340015098876972,17.241352110009657,-39.300635200972536,0.20832072893020462,8,0.19212055206298828,0.19212055206298828,0.11065220832824707,-0.15077781677246094,-2.465952873229981,0,-0.4372293299337867,-1.1764709274664438,5.787938117980957,8.777886710239612,5.933852195739746,1.3368486013058676,6.045720100402832,-0.4372293299337867
268,2001-08-21,5.32587480545044,5.554474830627441,5.32587480545044,5.554474830627441,62091.0,-0.05194811147509071,-1.0000000000000078,1.6206872071560352,33.870944788241815,51.32678576774541,0.4181227375510881,0.400862667435665,0.24611204170325252,-0.5609453709241885,11.643499911193794,0.29182910919189364,-0.0339699630490653,-0.4119655847549426,-0.8714418356496463,0.04751066613976107,-0.641703710202294,-0.1822274593075912,0.9922180175781241,0.0,-50.24489044755005,0.2297381254473517,8,0.4839496612548819,0.4839496612548819,0.47179079055786044,0.1678023338317871,-2.431905746459962,1,-0.37899533976072897,3.068950595998729,5.617703914642334,-1.1764709274664438,5.787938117980957,8.777886710239612,5.933852195739746,-0.37899533976072897
269,2001-08-22,5.2431907653808585,5.423151969909668,5.048637866973877,5.359921932220459,46877.0,-0.015524968777892445,2.079996627510495,0.5106349693059639,32.95963194054427,51.02983518934142,0.5153522302896638,0.48302944972155615,0.31566163928282,-0.45424616751872904,11.394166541593878,0.374514102935791,-0.02256458241940873,-0.47859907150268644,-0.9837698121102623,0.026571669104889395,-0.7311844418064739,-0.22601370119889896,1.0550576972961432,20.942455943320738,-24.39036523195564,0.2525853703037878,8,0.4401745796203622,0.4401745796203622,0.6006808280944833,0.25048637390136896,-2.1206228733062735,2,-0.45269016225151326,-1.0000000000000078,5.32587480545044,3.068950595998729,5.617703914642334,-1.1764709274664438,5.787938117980957,-0.45269016225151326
270,2001-08-23,5.252917766571045,5.39883279800415,5.131322860717773,5.136187076568604,125622.0,0.0018551682792873336,-3.230773291503899,-0.9999959150827248,33.10959358380724,49.1009554691541,0.5394828963404619,0.4665787361330578,0.29264242045489564,-0.4377161127086584,11.131358886881179,0.26750993728637695,-0.03198419156195165,-0.4494168043136595,-0.995810946398473,0.09697733777115403,-0.7226138753560658,-0.17621973327125318,0.9953462722778319,25.92588109845766,-14.854912057742588,0.27319707104240654,8,0.4304475784301758,0.4304475784301758,0.5933858156204233,0.24075937271118253,-2.237353801727295,3,-0.445370336161389,2.079996627510495,5.2431907653808585,-1.0000000000000078,5.32587480545044,3.068950595998729,5.617703914642334,-0.445370336161389
271,2001-08-24,5.384241104125977,5.408559799194336,5.145914077758789,5.389104843139648,101772.0,0.025000074889932167,11.000174291938999,-0.04166632625550477,43.96984769895586,47.66550706129062,0.3760291156491977,0.33076192547427574,0.17358267547700468,-0.5344714414889706,10.844100417560572,0.2626457214355469,-0.0044075115360984185,-0.30447478294372576,-0.8689456457924827,0.25999607990503115,-0.5867102143681038,-0.02223935151934775,0.8160378878479007,47.260250976347415,3.4632707326520986,0.28223543142437835,8,0.29912424087524414,0.29912424087524414,0.4620624780654916,0.10943603515625089,-2.4610891342163086,4,-0.4128273724863111,-3.230773291503899,5.252917766571045,2.079996627510495,5.2431907653808585,-1.0000000000000078,5.32587480545044,-0.4128273724863111
272,2001-08-27,5.471789836883545,5.578794002532959,5.423151969909668,5.423151969909668,22205.0,0.016260180601956886,-5.40003529377163,-10.000098039215686,45.07390143915172,45.85250458033781,0.22268731856199953,0.2498964070642522,0.09015975950856792,-0.5865921326094368,10.724002673818674,0.19455289840698242,0.04492454684337943,-0.213034987449646,-0.7825932458294353,0.35652327093014335,-0.49781411663954067,0.07174414174024868,0.6824235100903326,79.81648075494371,33.68423950543026,0.2847791291898945,8,0.21157550811767578,0.21157550811767578,0.3027724027633667,0.02188730239868253,-2.553501844406128,0,-0.44000004357232025,11.000174291938999,5.384241104125977,-3.230773291503899,5.252917766571045,2.079996627510495,5.2431907653808585,-0.44000004357232025
273,2001-08-28,4.892995834350586,5.525291919708252,4.888132095336914,5.471789836883545,38447.0,-0.10577782038182426,-1.1652899525935025,-11.900069607160715,37.34692603590904,43.30805867745747,0.6971325531876094,0.8173499234044943,0.6612646195828358,0.02074085822221683,10.562772033249082,0.6371598243713379,0.015701965435944487,-0.7580254793167116,-1.4279230998302586,-0.08812785880316465,-1.092974289573485,-0.4230766690599381,1.2169944934232912,0.7042141694794959,-47.28587210149773,0.3349488102567736,8,0.5398831367492676,0.7101166248321533,0.832928180694581,0.6006813049316415,-1.7315168380737305,1,-0.35586476095362063,-5.40003529377163,5.471789836883545,11.000174291938999,5.384241104125977,-3.230773291503899,5.252917766571045,-0.35586476095362063
274,2001-08-29,4.571983814239502,5.155642032623291,4.192606925964356,5.155642032623291,284756.0,-0.06560643642029373,2.299996732079538,1.0084040536521508,34.141772822400625,40.800934346930916,0.8796112623976295,1.0807684542302924,0.9791659434711333,0.37065645859369845,10.444366717697395,0.9630351066589347,-0.059790662111185,-1.0072962284088138,-1.810765559102303,-0.20382689771532458,-1.409030893755559,-0.6055615630620688,1.4646950195881576,27.36837579053639,-24.226941993309083,0.40173466534674473,8,0.4426076412200928,0.683366060256958,1.153940200805665,0.9216933250427255,-1.298637866973877,2,-0.3670211495549973,-1.1652899525935025,4.892995834350586,-5.40003529377163,5.471789836883545,11.000174291938999,5.384241104125977,-0.3670211495549973
275,2001-08-30,4.323929786682129,4.596303939819336,4.27042818069458,4.596303939819336,152144.0,-0.05425522872255273,1.3928537665657115,0.4666672113200765,18.548352985033077,36.67761692837119,0.9781442259863482,1.2629483752603736,1.2319818955678628,0.6454166571807747,10.390358252220135,0.32587575912475586,-0.15939961960810756,-1.172422242164612,-2.1285337662581076,-0.21631071807111635,-1.6504780042113598,-0.6943664801178642,1.5652232945164668,9.473675158107229,-39.07627410184634,0.47805576204674766,8,0.6517512798309326,0.931420087814331,1.35943603515625,1.1697473526000985,-0.9192607402801518,3,-0.27784028739499544,2.299996732079538,4.571983814239502,-1.1652899525935025,4.892995834350586,-5.40003529377163,5.471789836883545,-0.27784028739499544
276,2001-08-31,4.275291919708252,4.377431869506837,4.0369648933410645,4.260700225830078,45026.0,-0.011248533018201057,2.1111115952479858,-0.05357224138232874,10.967727653186671,32.22096654969226,0.8824472053017818,1.2403392339114507,1.2951066239829379,0.7150020676633764,10.368570387574925,0.3404669761657724,-0.26894775293176565,-1.1354570150375363,-2.2061730740776353,-0.06474095599743723,-1.6708150445575862,-0.6000989855174863,1.478137469071605,15.45742163942538,-25.565532948761902,0.5353580295200496,8,0.5325875282287598,0.9022369384765625,1.3570038080215454,1.2183852195739755,-0.41342401504516557,4,-0.2946530853384315,1.3928537665657115,4.323929786682129,2.299996732079538,4.571983814239502,-1.1652899525935025,4.892995834350586,-0.2946530853384315
277,2001-09-04,4.3433852195739755,4.6206231117248535,4.280156135559082,4.280156135559082,52222.0,0.015927169686782428,-9.76931546519257,4.333224404431289,13.655442237748588,29.974799599637453,0.6868073882401404,1.1298080380284343,1.242433341890238,0.6684649341222011,10.878310881557535,0.34533119201660156,-0.37191765674789234,-1.0036477804183948,-2.1699100697397,0.16261450890291052,-1.5867789250790478,-0.4205166357577417,1.238397719662002,20.58823906334908,-14.58251413268222,0.5831311446606527,9,0.4644942283630362,0.834143638610839,1.2889105081558219,1.150291919708252,-0.20914411544799805,1,-0.3269876324263986,2.1111115952479858,4.275291919708252,1.3928537665657115,4.323929786682129,2.299996732079538,4.571983814239502,-0.3269876324263986
278,2001-09-05,4.3968868255615225,4.6206231117248535,4.1342411041259775,4.333658218383788,124799.0,0.012317950926027832,-1.1052634837814979,0.9999924585787296,14.906811370104847,27.968930647366403,0.5449813460990027,1.029087609249597,1.1972945974610623,0.6363504867140746,12.14219694135955,0.48638200759887606,-0.47089349315583195,-0.8866734266281133,-2.11622538320096,0.3428785299447332,-1.5014494049145366,-0.27189744834169005,1.0304143090849633,32.173888209729014,1.7393671258361927,0.6147759782864232,9,0.41099262237548917,0.7806420326232919,1.22081744670868,1.096790313720705,-0.2772369384765607,2,-0.33628312297878515,-9.76931546519257,4.3433852195739755,2.1111115952479858,4.275291919708252,1.3928537665657115,4.323929786682129,-0.33628312297878515
279,2001-09-06,4.226654052734375,4.3920230865478525,4.1342411041259775,4.314201831817627,50989.0,-0.0387166601235881,1.12000227447857,-1.3846229260935143,14.545439421169107,25.90624685151772,0.6211777610539517,1.1587493860015172,1.379572533057945,0.8271976495093121,13.474384974327721,0.2626457214355451,-0.559445487334953,-0.9934334516525265,-2.3051088377081657,0.31824193440311266,-1.6492711446803465,-0.3375957586247065,1.0616134577815686,32.500040849005735,5.577795934789307,0.6558376930278197,9,0.5812253952026367,0.9508748054504395,1.3910502195358276,1.2670230865478525,0.029182910919189453,3,-0.2520137780778201,-1.1052634837814979,4.3968868255615225,-9.76931546519257,4.3433852195739755,2.1111115952479858,4.275291919708252,-0.2520137780778201
280,2001-09-07,4.1342411041259775,4.323929786682129,4.1342411041259775,4.158559799194337,123771.0,-0.02186432754027079,-14.600235294117574,0.2777762648351588,14.87601263471582,22.67359851104661,0.6014696133195105,1.2137966656113282,1.4868115010020118,0.9402851966841164,14.95746345451357,0.18968868255615146,-0.5910728903134332,-1.022616815567016,-2.4173053436834513,0.37207171254941995,-1.719961079625234,-0.32527255150879775,1.028896144672478,16.666639433996327,-7.645819920309929,0.6973442640582179,9,0.6736383438110343,1.043287754058837,1.4834631681442252,1.35943603515625,0.2626457214355451,4,-0.20823535327951193,1.12000227447857,4.226654052734375,-1.1052634837814979,4.3968868255615225,-9.76931546519257,4.3433852195739755,-0.20823535327951193
281,2001-09-10,4.1001949310302725,4.309339046478272,4.1001949310302725,4.280156135559082,71138.0,-0.008235168737915854,-1.3243244675495323,7.40011764705886,15.789461237120989,19.419771821932088,0.4852482175103612,1.1707283997134539,1.5448449059186924,0.9875624056715466,16.05630898667404,0.20914411544799982,-0.619672879000146,-0.9696007251739509,-2.4012562591039286,0.46205480875602634,-1.6854284921389393,-0.2537729582089625,0.9503250822224443,0.0,-24.16563554356913,0.7158277669649886,9,0.6809334754943857,1.077333927154542,1.522373318672181,1.393482208251955,0.7149801254272479,0,-0.16963239463679058,-14.600235294117574,4.1342411041259775,1.12000227447857,4.226654052734375,-1.1052634837814979,4.3968868255615225,-0.16963239463679058
282,2001-09-17,3.6721789836883545,3.939688920974731,3.647860050201416,3.915369987487793,86352.0,-0.1043891704032639,1.000000000000003,1.3513523897341257,14.876020167833005,16.92300450325697,0.7053152520005828,1.4885068461903952,1.9472109024010091,1.4153492711286964,17.0475442365568,0.45233488082885653,-0.6666306104553428,-1.2791828274726864,-2.7635307318177755,0.2051650768724027,-2.021356779645231,-0.5370088753001419,1.2769855175731974,2.499985294348324,-23.701182101551964,0.7421739521725447,9,0.729572057723999,1.3107974529266357,1.9613327980041504,1.821498155593873,0.9727628231048584,0,0.051655685035321364,-1.3243244675495323,4.1001949310302725,-14.600235294117574,4.1342411041259775,1.12000227447857,4.226654052734375,0.051655685035321364
283,2001-09-18,3.701361894607544,3.9250969886779785,3.647860050201416,3.769454956054688,57774.0,0.007947028466972483,-2.16667143240347,0.27999827453856346,16.490469869295765,14.961748619578652,0.5468277445074312,1.345185850262597,1.8956378786520176,1.3789598115731874,17.792162528684077,0.2772369384765625,-0.7636284195010177,-1.1337547540664676,-2.627774072622552,0.36026456448961675,-1.8807644133445098,-0.38674509478842545,1.0916460725267916,7.189532641771899,-18.86399698500619,0.7470096592780423,9,0.4328796863555908,1.2816145420074463,1.979572057723999,1.7923152446746835,1.040856122970581,1,0.11695133354808895,1.000000000000003,3.6721789836883545,-1.3243244675495323,4.1001949310302725,-14.600235294117574,4.1342411041259775,0.11695133354808895
284,2001-09-19,3.23443603515625,3.842411994934082,2.577821016311645,3.842411994934082,100127.0,-0.1261497450793857,3.160003231326932,8.92860369113764,13.403885925567025,14.390141168526867,0.8985632138138264,1.6766618276320848,2.3360110662929925,1.844355890851494,18.731413708071262,1.264590978622437,-0.8944326621627878,-1.4601164102554325,-3.002766010228955,0.08253318971808987,-2.2314412102421937,-0.6887916102686713,1.421154181946135,37.60447401597361,11.058307113888706,0.7713247999867613,9,0.3647860288619995,1.213520884513855,2.6325387954711914,2.2592411041259775,1.6439690589904785,2,0.27368414224520254,-2.16667143240347,3.701361894607544,1.000000000000003,3.6721789836883545,-1.3243244675495323,4.1001949310302725,0.27368414224520254
285,2001-09-20,2.9523348808288574,3.326848030090332,2.8356029987335205,3.283073902130127,52222.0,-0.08721803469326139,1.3488404171397563,0.5440001631349518,8.193972448768292,14.081946145813713,1.079124439720072,1.8171064094549898,2.567350138866381,2.124902213694023,19.767576180143426,0.4912450313568115,-0.9766671309742794,-1.5931416988372806,-3.2061730321473227,0.019889634472761042,-2.3996573654923017,-0.7866260321822596,1.4123676481628245,21.629221180051598,-2.20187688345521,0.8065156666550208,9,0.6468871831893921,1.4956220388412476,2.9839494228363037,2.54134225845337,1.9552531242370605,3,0.4415156597881449,3.160003231326932,3.23443603515625,-2.16667143240347,3.701361894607544,1.000000000000003,3.6721789836883545,0.4415156597881449
286,2001-09-21,2.918287992477417,3.035018920898437,2.4319069385528564,2.699415922164917,192030.0,-0.011532190529104813,1.6666670180568925,-0.6617666988653567,5.28107815470905,13.151461247698212,1.0062558824252203,1.7129680151605573,2.5491927134851373,2.15710284456528,21.85287606366601,0.6031119823455806,-1.0315568479777864,-1.483706080913544,-3.1412991566576567,0.17388699483056858,-2.3125026187856,-0.6549095430414877,1.1962511247390601,32.258049213674184,14.868076082207793,0.8287965378720562,9,0.607977032661438,1.4567118883132935,2.987597107887268,2.5753891468048105,2.3103110790252686,4,0.5066665239673214,1.3488404171397563,2.9523348808288574,3.160003231326932,3.23443603515625,-2.16667143240347,3.701361894607544,0.5066665239673214
287,2001-09-24,3.1614789962768555,3.1614789962768555,2.6264588832855225,2.9912450313568115,155639.0,0.08333344907230589,5.2857034815892705,0.7777783829475738,15.637068413883568,13.232600919229178,0.6456807171821533,1.34530215974085,2.249118209725504,1.9193632382606074,23.924828026697632,0.535020112991333,-1.0255793125089552,-1.117703831195831,-2.759938862681725,0.5245312002900633,-1.938821346938778,-0.29658631545288383,0.6838389723534424,48.859959766197505,28.146545866513407,0.821117515742947,9,0.250486016273499,1.213520884513855,2.7444061040878296,2.332198143005372,1.702333927154541,0,0.5230767188800416,1.6666670180568925,2.918287992477417,1.3488404171397563,2.9523348808288574,3.160003231326932,3.23443603515625,0.5230767188800416
288,2001-09-25,3.3073930740356445,3.866731882095337,2.772373914718628,3.117703914642334,150910.0,0.04615373941456702,-1.4861907480449306,1.114285034025991,23.029043997402994,14.175223649921833,0.36762970852700594,1.0966403123382182,2.053272098872835,1.7829108399677498,25.85546660191603,1.094357967376709,-1.000756643984078,-0.8708656668663028,-2.4901925784763836,0.748461244743778,-1.6805291226713432,-0.061202211061262446,-0.8754861354827881,61.016930282887,39.445653400353876,0.8096634558050405,9,0.07052528858184814,1.067606806755066,2.5984920263290405,2.186284065246583,1.561284065246582,1,0.404411783787618,5.2857034815892705,3.1614789962768555,1.6666670180568925,2.918287992477417,1.3488404171397563,2.9523348808288574,0.404411783787618
289,2001-09-26,2.8696498870849614,3.501945972442627,2.7237350940704346,3.501945972442627,159546.0,-0.13235293693608474,1.4615394477161372,-3.333327467842444,21.3051761113784,14.889575147328786,0.6622852229040741,1.4202640753160698,2.43653514738607,2.224171545047992,27.671693837676827,0.7782108783721924,-1.00132050807334,-1.1899318099021907,-2.8284314716362515,0.4485678518318701,-2.009181640769221,-0.3706819790351603,-0.40904644966125536,30.508456833162434,7.10094268809484,0.8192498308670305,9,0.500973105430603,1.505349993705749,2.968141913414001,2.624027252197266,2.042800903320312,2,0.6525423672486228,-1.4861907480449306,3.3073930740356445,5.2857034815892705,3.1614789962768555,1.6666670180568925,2.918287992477417,0.6525423672486228
290,2001-09-27,2.913424015045166,2.913424015045166,2.334630012512207,2.874514102935791,235206.0,0.015254170258613309,28.75046568627451,-0.0615374869628762,23.076909299427825,15.699291598696211,0.4773222903598322,1.2566641807044583,2.3354710913154912,2.183040274284604,29.753237410244036,0.578794002532959,-1.0137260611685468,-1.029182994365692,-2.6428222502336425,0.5844562615022579,-1.8360026222996666,-0.22236336643171706,0.9533078670501709,37.77777535709445,12.81254898176023,0.806819627933975,9,0.22373545169830322,1.242703914642334,2.909775972366333,2.5802531242370614,2.5778207778930655,3,0.674457637801513,1.4615394477161372,2.8696498870849614,-1.4861907480449306,3.3073930740356445,5.2857034815892705,3.1614789962768555,0.674457637801513
291,2001-09-28,3.1614789962768555,3.404669046401977,2.796693086624145,3.0204279422760014,127472.0,0.0851420802295555,-1.066115575253143,3.6250674019607727,28.186719108345898,17.17825814764209,0.09175640183364386,0.8785931734902288,2.041705762615754,1.9352143455539386,31.577626264531865,0.607975959777832,-1.0103284235905985,-0.6699899077415465,-2.16756822438788,0.8275884089047869,-1.4187790660647135,0.07879925058161996,0.674610848426819,53.96827718705324,27.27417634307693,0.7487891583231666,9,-0.031615495681762695,0.924124002456665,2.6617209911346436,2.332198143005372,1.9941630363464355,4,0.5523076417225556,28.75046568627451,2.913424015045166,1.4615394477161372,2.8696498870849614,-1.4861907480449306,3.3073930740356445,0.5523076417225556
292,2001-10-01,3.064202070236206,3.1614789962768555,2.796693086624145,3.1614789962768555,83474.0,-0.030769436126321992,6.499947305083966,-0.6896575621481029,25.795060164573428,18.212101513784052,0.10473652115090593,0.8287415161581393,2.0991963033781023,2.0321569889024866,33.911750578174605,0.3647859096527104,-1.0114353197227262,-0.646887445449829,-1.9656780044206474,0.671903113520989,-1.3062827249352384,0.012507834035579979,0.7418585778236388,47.61903057546092,20.72506514719622,0.659395279485409,10,0.03647887706756592,0.9824905395507812,2.752918243408203,2.4294750690460214,2.086575746536255,0,0.7063493045351397,-1.066115575253143,3.1614789962768555,28.75046568627451,2.913424015045166,1.4615394477161372,2.8696498870849614,0.7063493045351397
293,2001-10-02,3.151751041412353,3.1566150188446045,2.6750969886779785,2.9961090087890625,71138.0,0.02857153972531523,4.823523814466878,-1.599989215924154,29.87250282996679,20.041947836495137,-0.07707922865479366,0.6366981341406319,1.965001984007897,1.9449347620287978,35.18464503692428,0.481518030166626,-1.022477671678228,-0.4722762346267704,-1.6884480428497022,0.7438955735961614,-1.0803621387382365,0.13580966948469575,0.624880993936539,69.99998774529324,42.00519437410278,0.6080859041114659,10,-0.0510700941085811,0.8049609661102299,2.658073425292969,2.3419260978698744,1.8336577415466304,1,0.5432097457963683,6.499947305083966,3.064202070236206,-1.066115575253143,3.1614789962768555,28.75046568627451,2.913424015045166,0.5432097457963683
294,2001-10-03,2.8939690589904785,3.394942045211792,2.8453309535980225,3.394942045211792,129117.0,-0.08179008399926091,1.1941745632207375,-3.2187512446194235,28.13037431056216,22.257103598916675,0.1422921664855985,0.8035185959808739,2.179394189668054,2.203256360086824,35.07152532928313,0.5496110916137695,-1.0041002155161123,-0.6461574792861939,-1.8176771935955855,0.5253622350231977,-1.2319173364408895,-0.06039762213149835,0.8538229359016798,52.27277031614267,21.90133655251092,0.5857598571546957,10,0.20671188831329346,1.0627429485321045,2.9158554077148438,2.599708080291749,2.018481731414795,2,0.6823528655764544,4.823523814466878,3.151751041412353,6.499947305083966,3.064202070236206,-1.066115575253143,3.1614789962768555,0.6823528655764544
295,2001-10-04,3.122567892074585,3.1614789962768555,2.884241104125977,3.1566150188446045,51194.0,0.07899145720785627,11.666470594642856,0.06796200135825013,33.86837568007739,25.433469990624268,-0.0666261259091172,0.5062581246546536,1.9038361611679946,1.9750563406914665,34.95229249207944,0.27723789215087846,-0.9928071145327486,-0.3574905514717104,-1.4820509816693912,0.7670698787259704,-0.9197707665705508,0.20478966362713003,0.5969608631699743,61.33333899773439,25.999818811819736,0.5622802150988403,10,-0.02188694477081299,0.834144115447998,2.5607974529266357,2.3711092472076425,1.3035023212432861,3,0.5732086411551227,1.1941745632207375,2.8939690589904785,4.823523814466878,3.151751041412353,6.499947305083966,3.064202070236206,0.5732086411551227
296,2001-10-05,3.01556396484375,3.1468870639801025,2.8891050815582275,2.923151969909668,110202.0,-0.03426792656852151,-2.2121210320702307,-2.7142376964230692,37.8815076365991,27.90507434870377,0.06216479683494125,0.5418272220867948,1.9597877083571316,2.0810642997741216,34.46546319013283,0.257781982421875,-0.9206678840676292,-0.4015080809593199,-1.4786421808709003,0.6756260189522605,-0.9400751309151101,0.1370589689964703,0.6762668155461622,47.297258357955904,7.487872433510248,0.5385670499557902,10,0.08511698246002197,0.941148042678833,2.6678013801574707,2.4781131744384775,1.3618679046630868,4,0.8209677715202297,11.666470594642856,3.122567892074585,1.1941745632207375,2.8939690589904785,4.823523814466878,3.151751041412353,0.8209677715202297
297,2001-10-08,2.923151969909668,3.112839937210083,2.9036960601806636,2.918287992477417,72577.0,-0.03064501234642869,-11.285294138242229,0.05263361575215942,35.964917636716805,29.342393641960864,0.13098986268931467,0.5506136777302375,2.001059303277323,2.171932844052371,34.67637042842422,0.2091438770294194,-0.8006934591641581,-0.4229084134101866,-1.4277475154778845,0.5819306886575113,-0.9253279644440355,0.07951113762366235,0.74153479512269,34.45949638469699,-9.08463444239402,0.5024195510338488,10,-0.0048639774322509766,1.033560037612915,2.7602133750915527,2.5705251693725595,1.4250969886779794,0,0.7637269925390202,-2.2121210320702307,3.01556396484375,11.666470594642856,3.122567892074585,1.1941745632207375,2.8939690589904785,0.7637269925390202
298,2001-10-09,2.918287992477417,2.923151969909668,2.4319069385528564,2.923151969909668,439573.0,-0.0016639495593523401,200.99313759129456,-1.0,43.15789299877783,31.770473296116354,0.08365171243800784,0.4627505262878273,1.9563375181485068,2.1747434497426053,34.925446835951966,0.4912450313568115,-0.6651629294657795,-0.3538424491882326,-1.2442028707270216,0.5365179723505564,-0.7990226599576271,0.09133776158116191,0.7197976375045378,50.50501799586162,5.953049988585121,0.4451802107693945,10,-0.04863846302032471,1.0116729736328125,2.7650773525238037,2.5753891468048105,1.556420087814331,1,0.7649998321104081,-11.285294138242229,2.923151969909668,-2.2121210320702307,3.01556396484375,11.666470594642856,3.122567892074585,0.7649998321104081
299,2001-10-10,3.1614789962768555,3.185797929763794,2.8696498870849614,2.8696498870849614,258234.0,0.08333344907230589,-1.1666655773598507,-59.99803931179835,54.603855378688884,35.27346730492314,-0.1271624897543635,0.14299932100119506,1.6710090951418426,1.9307370593142767,34.95768774373948,0.31614804267883256,-0.5885368188195876,-0.05739269256591806,-0.8265236449896314,0.7117382598577953,-0.4419581687777745,0.3271727836459384,0.4505375213557046,96.77421089116926,47.28520097214245,0.3845654762118566,10,-0.24319100379943848,0.5836570262908936,2.356516718864441,2.332198143005372,1.293774127960205,2,0.5769229493000256,200.99313759129456,2.918287992477417,-11.285294138242229,2.923151969909668,-2.2121210320702307,3.01556396484375,0.5769229493000256
300,2001-10-11,3.273345947265625,3.404669046401977,3.08365797996521,3.2101171016693115,73605.0,0.035384372668776365,-1.0307703445732568,0.21666394339961798,57.55692657249296,38.53682368982837,-0.20406502638575352,-0.03865238004960414,1.5149270509172137,1.8162117698833704,34.81199136677872,0.32101106643676713,-0.5475932714710221,0.09751901626586923,-0.5412183499458325,0.736256382477571,-0.22184966683998164,0.4168876993717201,0.3131228402645281,86.4999779415009,33.39251952125251,0.3193686831058508,10,-0.355057954788208,0.20428061485290527,1.8616247177124023,2.2203311920166025,1.0797672271728525,3,0.5007429307949767,-1.1666655773598507,3.1614789962768555,200.99313759129456,2.918287992477417,-11.285294138242229,2.923151969909668,0.5007429307949767
301,2001-10-12,3.404669046401977,3.404669046401977,3.2101171016693115,3.2684819698333736,56951.0,0.040118918455915864,1.8571278514031553,2.1538757395334107,55.43476905669489,41.830124677841866,-0.33219802005606924,-0.23690022283142342,1.3395328191139169,1.6851415010486108,34.596579988061585,0.19455194473266557,-0.45593187031950455,0.26361840963363603,-0.22015088307965547,0.7473877023469275,0.02173376327699028,0.5055030559902818,0.15676296562781689,100.0,44.44037352728968,0.24188464635664572,10,-0.4863810539245601,0.07295751571655318,1.7108464241027836,2.0890080928802504,1.0846307277679448,4,0.30000013305119966,-1.0307703445732568,3.273345947265625,-1.1666655773598507,3.1614789962768555,200.99313759129456,2.918287992477417,0.30000013305119966
302,2001-10-15,3.8618679046630864,3.915369987487793,3.321984052658081,3.5214009284973145,67231.0,0.13428584453583614,1.6521752103280531,2.49999474799111,60.877862059843046,45.27516459227256,-0.7424225250872585,-0.715862038625239,0.8461164440555504,1.2294587329063211,33.235105554381306,0.5933859348297119,-0.3558653925078423,0.7113328218460087,0.17874498294800123,1.243920660744016,0.44503890239700494,0.9776267412950124,-1.5272378921508794,96.39343340145082,39.80880062877071,0.26629391944900366,10,-0.6882294416427617,-0.3842413425445561,1.1308362483978267,1.5831711292266841,0.9289879798889156,0,0.13350119102241242,1.8571278514031553,3.404669046401977,-1.0307703445732568,3.273345947265625,-1.1666655773598507,3.1614789962768555,0.13350119102241242
303,2001-10-16,4.1342411041259775,4.829767227172852,3.492218017578125,3.842411994934082,223487.0,0.07052887519379136,-1.6960818519533047,0.857143657450657,76.53060367017156,50.65296785445138,-0.9619305702916665,-1.0057052455445725,0.5393168140924613,0.9602008520759577,32.30417445405519,1.3375492095947266,-0.272666817187996,0.9620620608329782,0.3128139583174292,1.6113101633485272,0.6374380095752037,1.2866861120907527,-1.7679962921142587,64.51609764261933,4.4416193706733225,0.3246240512577744,10,-0.5034040212631234,-0.5520424842834482,0.8584630489349356,1.310797929763793,0.5933847427368155,1,0.05176472515066677,1.6521752103280531,3.8618679046630864,1.8571278514031553,3.404669046401977,-1.0307703445732568,3.273345947265625,0.05176472515066677
304,2001-10-17,4.119649887084962,4.231517791748047,3.8910510540008554,4.221789836883545,134462.0,-0.0035293580305352235,4.599972549557838,-0.3499991830198812,75.6198352966532,55.29201892295981,-0.8439420581058044,-0.9711890644918135,0.504490320673912,0.9708646496822935,30.04854342351676,0.3404667377471915,-0.16677750553391846,0.9032101511955268,0.12767914708994166,1.678741155301112,0.5154446491427342,1.2909756532483194,-1.6548641784667977,59.33144840602033,-3.4162119221204463,0.3877655020527927,10,-0.4888128042221078,-0.5374512672424325,0.8730542659759513,1.3253891468048087,0.6128401756286612,2,0.0861864971389652,-1.6960818519533047,4.1342411041259775,1.6521752103280531,3.8618679046630864,1.8571278514031553,3.404669046401977,0.0861864971389652
305,2001-10-18,4.2558369636535645,4.2558369636535645,3.954279899597168,4.1293768882751465,85735.0,0.03305792489685766,3.769205824905922,-1.2381059088808388,74.40346921658298,59.350014654069135,-0.8967749332203732,-1.0590099428863864,0.32023315278153675,0.8299489792229426,27.683697517115657,0.3015570640563965,-0.07304287443214985,0.9742221236228943,0.08185461074569123,1.866589636500097,0.5280383671842928,1.4204058800614958,-1.6964519942932128,64.56455289435702,0.6771806554748423,0.44618375643860136,10,-0.6249998807907104,-0.6736383438110352,0.7368671894073486,1.189202070236206,0.3161468505859375,3,0.0468570958630663,4.599972549557838,4.119649887084962,-1.6960818519533047,4.1342411041259775,1.6521752103280531,3.8618679046630864,0.0468570958630663
306,2001-10-19,4.3968868255615225,4.435798168182373,4.109921932220459,4.1293768882751465,58802.0,0.033142684532461386,-1.1269916854572533,2.1153706929707403,79.14895077158336,64.1482405579432,-0.917794247063787,-1.1421666962382835,0.13160431328371658,0.6857193239266399,24.9248617561884,0.32587623596191406,0.0625557445065743,1.041342043876647,0.03766129952345132,2.0450227882298426,0.5395016717000489,1.543182416053245,-1.746686565888671,71.29027509206442,5.1242678378340685,0.5018403721765978,10,-0.7660497426986685,-0.8146882057189933,0.5958173274993905,1.048152208328248,0.6809339523315439,4,-0.009955601055857244,3.769205824905922,4.2558369636535645,4.599972549557838,4.119649887084962,-1.6960818519533047,4.1342411041259775,-0.009955601055857244
307,2001-10-22,4.81517505645752,4.81517505645752,4.382296085357666,4.382296085357666,91492.0,0.09513281726158107,-1.000000000000004,1.6181790309959463,81.78440036875324,68.44007471016268,-1.1616330268604669,-1.5075023284907014,-0.31846658096851765,0.26703965124323936,22.603128995621425,0.4328789710998544,0.18555924678624525,1.3769454717636118,0.18564764778078757,2.568243295746436,0.7812965597721995,1.9725943837550237,-2.077792118084669,98.90903672099269,31.855387717772018,0.595648911991412,10,-0.9654664993286142,-1.2329764366149911,0.1641535758972159,0.6298639774322501,0.09727573394775302,0,-0.06767672586494544,-1.1269916854572533,4.3968868255615225,3.769205824905922,4.2558369636535645,4.599972549557838,4.119649887084962,-0.06767672586494544
308,2001-10-23,4.644941806793213,4.8638129234313965,4.5476651191711435,4.839494228363037,78950.0,-0.03535349134109078,1.600008627349475,-0.44943837552447385,84.61540346880265,71.77469116461975,-0.805414674612901,-1.298500199191817,-0.18421739328118125,0.43472267119355834,22.117084345223187,0.316147804260253,0.30336241388808016,1.1398347854614257,-0.16527575751483514,2.4449453284376865,0.48727951397329505,1.7923900569495563,-1.8238634968683614,77.50003124954809,8.222405849140301,0.6525552714881304,10,-0.6712063550949097,-1.0457203388214111,0.047421932220458984,0.6055448055267334,0.4912452697753915,1,0.031413542693988106,-1.000000000000004,4.81517505645752,-1.1269916854572533,4.3968868255615225,3.769205824905922,4.2558369636535645,0.031413542693988106
309,2001-10-24,4.742218017578125,4.742218017578125,4.635213851928711,4.644941806793213,60241.0,0.020942396015090292,1.2000068626441769,-0.5,83.77284113338413,74.68757056027434,-0.7318436935077788,-1.3157547222015902,-0.31160127068269894,0.3257283541096774,21.54199494692121,0.10700416564941406,0.450375872126787,1.1434825897216796,-0.23622382771443728,2.5231890071577965,0.45362938100362094,1.8333357984397383,-1.7985756308428806,86.63106202118139,15.673196585889471,0.6898532087180586,10,-0.705253005027771,-1.1429965496063232,-0.1836090087890625,0.5082685947418213,0.10213994979858398,2,-0.0030770771527675045,1.600008627349475,4.644941806793213,-1.000000000000004,4.81517505645752,-1.1269916854572533,4.3968868255615225,-0.0030770771527675045
310,2001-10-25,4.8784050941467285,4.922179222106934,4.3385210037231445,4.494163036346436,185862.0,0.028718012555263073,1.4742272209060698,3.950010539060691,88.37677970936814,78.34779396612691,-0.6888496968340041,-1.3672837006259506,-0.47379828019583137,0.1816025677548101,20.202308809011026,0.5836582183837891,0.5865573811962523,1.181420612335205,-0.27075718830739515,2.633598412977805,0.4553317120139049,1.907509512656505,-1.819552475209715,94.61080515924662,19.806587442763103,0.7260889003212999,10,-0.7563234567642212,-1.2500004768371582,-0.8548156023025513,-0.16293799877166748,-0.28696489334106445,3,-0.029910396659797556,1.2000068626441769,4.742218017578125,1.600008627349475,4.644941806793213,-1.000000000000004,4.81517505645752,-0.029910396659797556
311,2001-10-26,4.907588005065918,4.936769962310791,4.5087552070617685,4.931907176971436,136724.0,0.0059820597830639866,24.14424975839316,-0.06329128061811036,91.9753191017242,81.80306697078038,-0.5391178888560626,-1.3269802227864318,-0.5434570270871273,0.14379344084747991,19.941628008738007,0.42801475524902255,0.6860154205754485,1.1232980728149413,-0.40146224755127147,2.648058393181154,0.3609179126318347,1.8856782329980475,-1.699669257875311,95.12210479834914,14.586053753178959,0.7623801601831063,10,-0.69309401512146,-1.271888017654419,-0.8839985132217407,-0.19212090969085693,-0.09241294860839755,4,-0.06838475244457853,1.4742272209060698,4.8784050941467285,1.2000068626441769,4.742218017578125,1.600008627349475,4.644941806793213,-0.06838475244457853
312,2001-10-29,5.2285990715026855,5.2285990715026855,4.790855884552002,4.868677139282227,223898.0,0.06541116860368068,1.4324340795245432,-14.799925491656486,93.10346177376992,83.64449564895799,-0.7217720849079825,-1.5573734431898187,-0.9084770239922229,-0.18204556894496982,19.826533946261478,0.4377431869506836,0.7883637383518236,1.336089289188385,-0.27809248534865993,2.95027106372543,0.5289984019198624,2.143180176456908,-1.84779520280006,100.0,15.018110948955467,0.8070908872685225,10,-0.6687740087509155,-1.4469845294952393,-1.2779666185379028,-0.586089015007019,-0.452333927154541,0,-0.02883722609970285,24.14424975839316,4.907588005065918,1.4742272209060698,4.8784050941467285,1.2000068626441769,4.742218017578125,-0.02883722609970285
313,2001-10-30,4.8638129234313965,5.252917766571045,4.7665371894836435,5.248054027557373,489945.0,-0.06976747367367953,1.4691338300581405,-1.0675679077278948,80.3819455968704,84.17361901564878,-0.2711244823734411,-1.1149094358264806,-0.5923756469804609,0.17877120289994242,19.547542997509478,0.48638057708740146,0.891517202025307,0.8857000470161438,-0.7445835441521016,2.515983638184389,0.0705582514320211,1.7008418426002665,-1.2612736303927639,57.44682626305714,-24.9675868407682,0.8151417955841226,10,-0.26021409034729004,-1.0700390338897705,-0.9703304767608643,-0.22130286693572998,0.0,1,0.00999994607925081,1.4324340795245432,5.2285990715026855,24.14424975839316,4.907588005065918,1.4742272209060698,4.8784050941467285,0.00999994607925081
314,2001-10-31,4.868677139282227,5.03404712677002,4.7665371894836435,4.888132095336914,255972.0,0.001000082841878358,-1.391312131558439,0.050632157376658576,79.60289766949818,84.75133328819491,-0.1772001151591267,-1.0163572874434061,-0.6474990731308106,0.1679840589360797,19.799056066653375,0.26750993728637695,0.951143544223946,0.7918288588523863,-0.800748005727117,2.3844057234318896,-0.0044595734373649165,1.588117291142138,-1.0350848599490563,57.97878526033973,-22.93076911752849,0.7962884322897515,10,-0.1872572898864746,-1.0749032497406006,-0.992218017578125,-0.22616708278656006,0.11673164367675692,2,0.05494509691924576,1.4691338300581405,4.8638129234313965,1.4324340795245432,5.2285990715026855,24.14424975839316,4.907588005065918,0.05494509691924576
315,2001-11-01,4.912450790405273,5.350194931030273,4.747082233428955,4.868677139282227,215880.0,0.008990871620930818,-3.203411066024599,-2.25,78.91791377488062,84.7256625107835,-0.13190984114276283,-0.9688346641678711,-0.7384531282601676,0.11871487835606498,20.234928228458415,0.6031126976013184,0.9533722758364207,0.7461083650588991,-0.8216474252794219,2.31386415539722,-0.03776953011026141,1.5299862602280596,-0.8801529428588006,47.97676789485818,-29.257307497241023,0.7838778951691604,11,-0.06809282302856445,-1.0700383186340332,-1.0396393537521362,-0.41342341899871826,-0.07295656204223633,3,-0.013861273310169286,-1.391312131558439,4.868677139282227,1.4691338300581405,4.8638129234313965,1.4324340795245432,5.2285990715026855,-0.013861273310169286
316,2001-11-02,5.4912447929382315,5.6420230865478525,4.990272045135498,5.1945528984069815,495702.0,0.11782184234057391,1.1788640048205807,6.777864923747277,79.85739962270314,84.51155131677793,-0.6025038917957026,-1.425745883591774,-1.3539706891203513,-0.46016792718408706,20.836058479471927,0.729572296142579,0.9797334496131667,1.2011183261871325,-0.37498292466980043,2.7772195770440655,0.41306770075866606,1.989168951615599,-1.248083412034351,83.15214987849156,7.997021346172389,0.7880506254284665,11,-0.5009727478027335,-1.4542797803878775,-1.844601094722747,-1.1381323337554923,-0.6566147804260245,4,-0.16386167910229033,-3.203411066024599,4.912450790405273,-1.391312131558439,4.868677139282227,1.4691338300581405,4.8638129234313965,-0.16386167910229033
317,2001-11-05,5.155642032623291,5.7149810791015625,5.131322860717773,5.350194931030273,348081.0,-0.06111597150914261,-3.799993725600921,-0.6557405240691215,68.29269292473107,82.69791681188109,-0.23862049727525125,-0.9637257260094634,-1.0542603839327942,-0.12349994526536978,21.503639279064597,0.5836582183837891,1.0009128796586961,0.7538910627365114,-0.727981813569337,2.23576393904236,0.012954624583587204,1.4948275008894356,-0.6606855447034956,42.211001802613126,-32.873412493565496,0.7409364381529242,11,-0.1288909912109375,-1.0821980237960815,-1.5479087829589844,-0.8025295734405518,-0.38910484313964755,0,-0.06603774544691077,1.1788640048205807,5.4912447929382315,-3.203411066024599,4.912450790405273,-1.391312131558439,4.868677139282227,-0.06603774544691077
318,2001-11-06,5.150777816772461,5.2285990715026855,5.0826849937438965,5.150777816772461,131995.0,-0.0009434743180481986,-1.1428701479681516,-0.0,68.53146325778712,81.00443038125918,-0.17260939855415547,-0.8253495111812104,-1.0766772066979566,-0.12698498104123246,21.39426358445539,0.14591407775878906,1.0014044221698635,0.637402355670929,-0.7036049305845804,1.9784096419264383,-0.03310128745682572,1.3079059987986836,-0.41181641061631247,41.70844764909,-33.907570054926005,0.6705036431277548,11,-0.12402677536010742,-1.0773338079452515,-1.5770910382270813,-0.8098247051239014,-0.20427989959716797,1,-0.0727099257135091,-3.799993725600921,5.155642032623291,1.1788640048205807,5.4912447929382315,-3.203411066024599,4.912450790405273,-0.0727099257135091
319,2001-11-07,4.9854087829589835,5.150777816772461,4.742218017578125,5.141050815582275,329577.0,-0.032105643010845286,3.666693899559644,-100.0,62.97578212683269,78.18209731653302,0.03451348528818521,-0.5442331735494781,-0.9384077284797856,0.024794714120573325,21.59668638435216,0.40855979919433594,0.9475115335592301,0.3808368325233449,-0.8130760608438647,1.5747497258905545,-0.2161196141602595,0.9777932792069493,0.729572296142579,24.999999999999908,-49.86531090403013,0.5969564466836047,11,0.12645936012268155,-0.911964774131774,-1.456712305545806,-0.6590473651885977,0.11186742782592862,2,-0.02439034888036129,-1.1428701479681516,5.150777816772461,-3.799993725600921,5.155642032623291,1.1788640048205807,5.4912447929382315,-0.02439034888036129
320,2001-11-08,4.912450790405273,5.009727954864502,4.790855884552002,4.912450790405273,129322.0,-0.014634304974768253,1.2499840690179163,-0.0,59.397158435902114,74.56230168699724,0.12606591106802068,-0.36067324484898844,-0.8942693821974519,0.08360115920512978,22.324863035193214,0.2188720703125,0.8986603691748698,0.2259235978126526,-0.7958474610794415,1.2476946567047462,-0.28496193163339445,0.7368091272586996,0.78307502746582,17.499921569857726,-55.42922160251651,0.5108855294460468,11,0.3161487579345703,-0.839006781578064,-1.383754312992096,-0.5860893726348877,0.22373628616333097,3,0.014851648528715566,3.666693899559644,4.9854087829589835,-1.1428701479681516,5.150777816772461,-3.799993725600921,5.155642032623291,0.014851648528715566
321,2001-11-09,4.426070213317871,4.6206231117248535,4.1342411041259775,4.3531131744384775,448002.0,-0.09900976067533829,1.1052634837814816,100.0,43.07958630103897,69.00409330113824,0.600063248449624,0.21729229563665342,-0.44718802625137055,0.5648957297674837,22.528929079346145,0.778209686279296,0.8379738483551851,-0.3115270376205448,-1.1490158873384582,0.5259618120973686,-0.730271462479501,0.10721738723841145,1.250389448547363,18.46155052771415,-49.06706367992261,0.41874442485895663,11,0.49854087829589844,-0.3526262044906616,-0.8973737359046936,-0.09970879554748535,0.4377427101135254,4,0.0934065649932958,1.2499840690179163,4.912450790405273,3.666693899559644,4.9854087829589835,-1.1428701479681516,5.150777816772461,0.0934065649932958
322,2001-11-12,4.377431869506837,4.474708080291748,4.1828789710998535,4.2850189208984375,72577.0,-0.010989058344506919,1.0338977418122,1.2666762525980328,45.027119933128695,65.07577933850028,0.5758199244849838,0.3231013865667771,-0.44204673933239924,0.6034539321399643,23.857542832057355,0.29182910919189453,0.7476970348782714,-0.385943579673766,-1.1372397056937977,0.3653525463462657,-0.7615916426837819,-0.01029551666375017,1.2373390500488268,22.222231904960076,-42.22560890243346,0.3756480630100159,11,0.5471792221069327,-0.30398786067962735,-0.8487353920936593,-0.051070451736451083,0.6128401756286612,0,0.10444437666527939,1.1052634837814816,4.426070213317871,1.2499840690179163,4.912450790405273,3.666693899559644,4.9854087829589835,0.10444437666527939
323,2001-11-13,4.348248958587647,4.367703914642334,4.2363810539245605,4.323929786682129,301410.0,-0.006666673928720002,3.153875159312524,0.26315762316567964,42.4860805513686,60.951688547597,0.5857802557877978,0.38908803339127473,-0.43893769298032215,0.6197218416902297,23.813563967048545,0.14105081558227628,0.6422316501041614,-0.4258268833160388,-1.1447951336356788,0.29314136700360116,-0.7853110084758583,-0.06634275815621926,1.2073007683508292,21.052643923160943,-38.91247190579772,0.35948412515981987,11,0.5763621330261222,-0.2748049497604379,-0.9107489585876474,-0.02188754081726163,0.9970822334289542,1,0.09619693694628295,1.0338977418122,4.377431869506837,1.1052634837814816,4.426070213317871,1.2499840690179163,4.912450790405273,0.09619693694628295
324,2001-11-14,4.474708080291748,4.5038909912109375,4.280156135559082,4.367703914642334,111846.0,0.029082769387973606,1.7058701406550059,4.399992157016368,42.27186871631891,56.879905763312365,0.4442804585333002,0.3062968481888504,-0.5801900396368627,0.48514566750521304,23.86737495704481,0.22373485565185547,0.4883088918772218,-0.31712067127227783,-0.9836738316144995,0.34943248906994384,-0.6503972514433887,0.016155908898833005,1.023989301734229,38.8888737596192,-16.004191908237033,0.3332765801711109,11,0.4499030113220215,-0.18239259719848633,-1.0749028325080872,-0.1483466625213623,1.3570036888122559,2,0.10543477438483184,3.153875159312524,4.348248958587647,1.0338977418122,4.377431869506837,1.1052634837814816,4.426070213317871,0.10543477438483184
325,2001-11-15,4.4552531242370605,4.6206231117248535,4.309339046478272,4.5476651191711435,79567.0,-0.004347759832730613,1.612232648406387,-0.8636298818202968,41.308402788963534,52.59668389289685,0.43813644488222536,0.3599103622763984,-0.5680626349074367,0.5016466699517181,23.972072480217435,0.31128406524658114,0.39184510581758936,-0.3465464353561405,-0.9847016573364415,0.29160878662416057,-0.6656240463462906,-0.027468824365990407,0.9888660066729162,65.99997843173196,15.52659148081512,0.3190776109901505,11,0.469357967376709,-0.055933594703674316,-1.1235411167144775,-0.1288917064666748,1.3715949058532715,3,0.14410473852881145,1.7058701406550059,4.474708080291748,3.153875159312524,4.348248958587647,1.0338977418122,4.377431869506837,0.14410473852881145
326,2001-11-16,4.3531131744384775,4.426070213317871,4.216926097869873,4.3531131744384775,29195.0,-0.022925734397206465,1.8666749454255849,-0.0,31.6326585735508,48.52334674276571,0.40437923642958395,0.48338621692759887,-0.4730202060915967,0.605256709591548,23.728748069894113,0.2383270263671875,0.2942550476595205,-0.44649770259857124,-1.0907711421426054,0.1977757369454629,-0.7686344223705888,-0.12436098282655372,1.0386108354001395,38.88897361266055,-5.099881451056362,0.32213671977201724,11,0.3283069133758536,0.10943591594695956,-1.1551558971405038,-0.02675175666809171,1.1284046173095694,4,0.17988824796202052,1.612232648406387,4.4552531242370605,1.7058701406550059,4.474708080291748,3.153875159312524,4.348248958587647,0.17988824796202052
327,2001-11-19,4.489299774169922,4.489299774169922,3.988327026367188,4.2412447929382315,30223.0,0.03128487458840579,3.039207318596945,100.0,41.30926222268644,45.49865773886563,0.18297349965623955,0.3389101905157812,-0.6170633485543595,0.47126939034701465,22.744965560515045,0.5009727478027339,0.1969080800361267,-0.29401733875274694,-0.9529495308053324,0.3649148532998385,-0.6234834347790397,0.035448757273545795,0.8521249194401896,79.23072108209446,35.41808170538984,0.3294660960262925,11,0.08025264739990234,0.029182791709899902,-1.2913424968719482,-0.16293835639953613,1.1235404014587402,0,0.08342351103758094,1.8666749454255849,4.3531131744384775,1.612232648406387,4.4552531242370605,1.7058701406550059,4.474708080291748,0.08342351103758094
328,2001-11-20,4.790855884552002,4.8638129234313965,4.231517791748047,4.231517791748047,88614.0,0.06717219289233989,-1.2608691945641026,2.254895628487773,48.41269239185936,43.88053665720192,-0.19557326034272204,0.051485793217965536,-0.9248586587626448,0.1697276912757797,21.922214209956437,0.6322951316833496,0.047873106967303514,0.00024306774139404297,-0.6554614263575163,0.6559475618403043,-0.32760917930806066,0.32809531479084875,0.46938294902353395,91.66668028302416,47.59513956332694,0.3278522470494551,11,-0.2918283939361572,-0.1872563362121582,-1.4652233719825745,-0.4644944667816162,0.7684831619262704,1,0.04162432880239808,3.039207318596945,4.489299774169922,1.8666749454255849,4.3531131744384775,1.612232648406387,4.4552531242370605,0.04162432880239808
329,2001-11-21,4.727625846862793,4.8638129234313965,4.6206231117248535,4.858949184417725,106295.0,-0.013198067153949,2.448258143033417,-0.23478346861128185,46.259840924117626,42.420834711448094,-0.19305721671843745,0.11970384840116033,-0.8632432475476945,0.23532276184011458,21.05500035406956,0.24318981170654297,-0.04886151049447918,-0.06225736141204852,-0.718221012078649,0.5937062892545519,-0.3902391867453492,0.26572446392125215,0.45629827828024183,84.44440087210046,39.17867790872356,0.3279818253333004,11,-0.301555871963501,0.07539021968841553,-1.1211079955101013,-0.4012644290924072,0.992218017578125,2,0.13065867840698764,-1.2608691945641026,4.790855884552002,3.039207318596945,4.489299774169922,1.8666749454255849,4.3531131744384775,0.13065867840698764
330,2001-11-23,4.732490062713623,4.81517505645752,4.571983814239502,4.81517505645752,104445.0,0.0010288918811243164,4.882354976557394,0.6296290917013194,29.99999999999997,40.96754734466599,-0.2527083990578749,0.10893257764492859,-0.8667196560140287,0.23466207056670463,20.82542113843877,0.24319124221801847,-0.1529665048677149,-0.05009739398956281,-0.7051607121487997,0.6049659241696741,-0.3776290530691817,0.2774342650900561,0.37969823650286116,85.00000272327149,42.68730765301821,0.32753165907961856,11,-0.30642008781433105,0.10214042663574219,-1.1259722113609314,-0.4061286449432373,0.7392997741699219,4,0.2322713184441605,2.448258143033417,4.727625846862793,-1.2608691945641026,4.790855884552002,3.039207318596945,4.489299774169922,0.2322713184441605
331,2001-11-26,4.571983814239502,4.688715934753418,4.528210163116455,4.688715934753418,84913.0,-0.033915813102011305,1.749984681685423,1.411769115874566,33.050833375797836,39.63684883829589,-0.07747497325331043,0.25613946465412063,-0.7055645053620885,0.4030631937553437,20.518650121613387,0.20427989959716797,-0.23676066643252813,-0.19382343292236293,-0.8525878289136664,0.4649409630689405,-0.5232056309180146,0.1355587650732888,0.4727728086060248,66.66661220123667,23.335549799973123,0.3293821979956518,11,-0.14591383934020996,0.27967023849487305,-0.9654659628868103,-0.2456223964691162,0.9241251945495614,0,0.2744682104828411,4.882354976557394,4.732490062713623,2.448258143033417,4.727625846862793,-1.2608691945641026,4.790855884552002,0.2744682104828411
332,2001-11-27,5.077820777893066,5.077820777893066,4.552528858184815,4.552528858184815,549980.0,0.1106383977296963,-1.0000000000000033,-4.499977533138613,48.358866040598336,40.289380559321415,-0.5291606742595016,-0.27570831700800724,-1.1910629738288865,-0.11422375531692719,20.02579558460429,0.5252919197082511,-0.294614334193275,0.3195524454116825,-0.3200855246873493,0.9591904155107143,-0.00026653963783385137,0.6393714304611988,-1.0894937515258785,100.0,54.13123104806401,0.31981898504951595,11,-0.5447468757629395,-0.2261667251586914,-1.4713029265403748,-0.7514593601226807,0.7295722961425781,1,0.07950202094814496,1.749984681685423,4.571983814239502,4.882354976557394,4.732490062713623,2.448258143033417,4.727625846862793,0.07950202094814496
333,2001-11-28,4.912450790405273,4.9854087829589835,4.7665371894836435,4.81517505645752,314774.0,-0.03256711780922872,-1.2500122547818182,0.18518414294623128,48.3588452922831,40.96571128998411,-0.3077001840111402,-0.11226347908854262,-1.0077975655247449,0.040326929642041875,19.469171315936595,0.31128358840942294,-0.2644580241473342,0.1517505645751953,-0.4899435367258107,0.7934446658762013,-0.1690964860753077,0.4725976152256983,-0.9023338890075676,69.91142764682458,20.518768061203062,0.3208470506505032,11,-0.3793768882751465,-0.06079673767089844,-1.1964972019195557,-0.5860893726348877,0.9533081054687491,2,0.14257433104293904,-1.0000000000000033,5.077820777893066,1.749984681685423,4.571983814239502,4.882354976557394,4.732490062713623,0.14257433104293904
334,2001-11-29,5.136187076568604,5.136187076568604,4.7665371894836435,5.0,343352.0,0.04554473840233064,4.428560424362248,1.4000107842080198,54.713130356537675,42.45512546415901,-0.47800550101039896,-0.33195028177599983,-1.1956169118518494,-0.1921832074435894,18.987801107172743,0.36964988708496094,-0.22931337669805707,0.3621113538742078,-0.2998899263317307,1.0241126340801463,0.03111071377123853,0.693111993977177,-1.104716097640991,100.0,44.6492358542616,0.3310006401029691,11,-0.573930025100708,-0.2845330238342294,-1.349708616733552,-0.8098256587982187,0.7733459472656241,3,0.0823864013521034,-1.2500122547818182,4.912450790405273,-1.0000000000000033,5.077820777893066,1.749984681685423,4.571983814239502,0.0823864013521034
335,2001-11-30,4.844357967376709,5.136187076568604,4.839494228363037,5.136187076568604,265018.0,-0.05681823984239709,1.0333327886799173,-2.1428546419005197,59.598198996646374,45.56240773339185,-0.13988816531577264,-0.04794209398116944,-0.8614270583206092,0.07899003929373283,17.99113862392383,0.2966928482055673,-0.18706429064341812,0.07368688583374006,-0.5860143470459436,0.7333881187134237,-0.25616373060610176,0.40353750227358187,-0.7686983445434556,51.99996862794302,-7.685857584509023,0.32985061643984165,11,-0.2821009159088126,0.007296085357666016,-1.026264727115631,-0.5179965496063232,1.1575880050659189,4,0.1807227919488983,4.428560424362248,5.136187076568604,-1.2500122547818182,4.912450790405273,-1.0000000000000033,5.077820777893066,0.1807227919488983
336,2001-12-03,4.591440200805664,4.8103108406066895,4.4990267753601065,4.747082233428955,243636.0,-0.05220872781785857,1.206911706290521,0.533332788679922,54.48980408476853,47.02691238473431,0.16806538443256525,0.141355565176152,-0.5671164862711784,0.3095715365406626,16.18066528204949,0.34533119201660245,-0.1565262216601706,-0.13424065113067662,-0.7035693368842422,0.4350880346228889,-0.41890499400745895,0.1504236917461057,-0.47335947982299675,14.503952187585694,-47.85859136712303,0.28466434287678266,12,0.09241223335266113,0.26021385192871094,-0.7161970734596252,-0.2650787830352783,0.938715934753418,0,0.19173714511699513,1.0333327886799173,4.844357967376709,4.428560424362248,5.136187076568604,-1.2500122547818182,4.912450790405273,0.19173714511699513
337,2001-12-04,4.81517505645752,4.81517505645752,4.474708080291748,4.6643967628479,54484.0,0.0487286877029558,3.516127195964602,-0.9687504786997805,59.0566001089513,48.209568797744524,-0.005121416307522608,-0.11509502408646366,-0.753845260285968,0.06139055673790139,14.151269760196646,0.3404669761657724,-0.11310679394135015,0.10651755332946866,-0.42797456795678723,0.6410096746157246,-0.16072850731365929,0.3737636139725966,-0.6563700812514153,51.47056491318628,-15.451609821900718,0.2672460606431281,12,-0.009727478027344638,0.03647899627685458,-0.8900780677795419,-0.4888136386871347,0.7344360351562491,1,0.14141416342036384,1.206911706290521,4.591440200805664,1.0333327886799173,4.844357967376709,4.428560424362248,5.136187076568604,0.14141416342036384
338,2001-12-05,4.7762651443481445,4.8638129234313965,4.737353801727295,4.81517505645752,40914.0,-0.008080684845963138,-1.1666462423306618,-0.25806043547698926,56.05469890651588,49.297886351344324,0.03520312814096194,-0.11139240679620599,-0.6823223844056026,0.07856400345495018,12.200655760232426,0.12645912170410156,-0.03194024689490682,0.0863332748413086,-0.4076465065433883,0.5803130562260055,-0.16065661585103985,0.33332316553365704,-0.5783648850875398,45.58830526044131,-23.85213077600516,0.24698989069234834,12,0.02918243408203125,0.07538890838623047,-0.6055453419685364,-0.4499037265777588,0.48151683807373047,2,0.2158858226092526,3.516127195964602,4.81517505645752,1.206911706290521,4.591440200805664,1.0333327886799173,4.844357967376709,0.2158858226092526
339,2001-12-06,4.8638129234313965,4.883267879486084,4.654668807983398,4.883267879486084,27345.0,0.018329756920393958,22.5003431372549,0.49999999999998856,57.984780669496956,52.40730642573288,-0.0346374528029072,-0.21978543684850038,-0.7214555478889118,-0.02965521217671796,11.038657889150098,0.22859907150268555,0.015229337038907609,0.17996084690093994,-0.3015422498499136,0.6614639436517935,-0.060790701474487285,0.42071239527636717,-0.6283811914784714,58.82346156563253,-10.59561550945432,0.24075154837542687,12,-0.0583653450012207,-0.012158870697021484,-0.6651265621185303,-0.5374515056610107,0.413424015045166,3,0.20600010490036658,-1.1666462423306618,4.7762651443481445,3.516127195964602,4.81517505645752,1.206911706290521,4.591440200805664,0.20600010490036658
340,2001-12-07,4.9854087829589835,5.058365821838379,4.644941806793213,4.644941806793213,311895.0,0.025000110292441535,-1.4285704281866807,-17.50026960784309,62.264145359191566,55.653229979443296,-0.13028472870805263,-0.3537733605716271,-0.7936368196939432,-0.1725125506140559,9.966177770670159,0.413424015045166,0.026978926602016173,0.29790880680084175,-0.1919199032453216,0.7877375168470051,0.05299445177776008,0.5428231618239234,-0.7139468372214308,87.50003063677919,13.63172441407795,0.24491435502308162,12,-0.1799612045288077,-0.1337547302246085,-0.7478119134902945,-0.6590473651885977,0.18482398986816495,4,0.18536579067178338,22.5003431372549,4.8638129234313965,-1.1666462423306618,4.7762651443481445,3.516127195964602,4.81517505645752,0.18536579067178338
341,2001-12-10,4.839494228363037,4.9854087829589835,4.693580150604248,4.693580150604248,105884.0,-0.029268323009882025,-3.0000065358622643,0.42857042818668173,56.766912651559885,56.58745738066124,0.06433193276128257,-0.18477137365565177,-0.606981172407953,-0.044031152757165515,10.450160707775053,0.29182863235473544,0.0478861743941259,0.1313230514526369,-0.34680675818946316,0.609452861094737,-0.10774185336841313,0.3703879562736869,-0.5334432773922426,62.50001021225978,-10.248394275819294,0.2390649048210502,12,-0.03404664993286133,0.01215982437133789,-0.4961090087890625,-0.5131328105926514,0.3404669761657715,0,0.24020108077963154,-1.4285704281866807,4.9854087829589835,22.5003431372549,4.8638129234313965,-1.1666462423306618,4.7762651443481445,0.24020108077963154
342,2001-12-11,4.834630012512207,4.839494228363037,4.7665371894836435,4.78599214553833,97660.0,-0.001005108307046254,1.4999714059295628,0.33333224402295397,50.955409107343314,56.87596447122349,0.0347232846069927,-0.15167527594868346,-0.5574563875387337,-0.0528446328969876,10.960298684194324,0.07295703887939364,0.10615058625944851,0.10359892845153773,-0.3510936539116374,0.5582915108147128,-0.12374736273005027,0.33094521963312573,-0.4953736165175,45.88224167342358,-23.462168479851755,0.22734629118158758,12,-0.02918243408203125,0.01702404022216797,-0.321011483669281,-0.678502082824707,0.13618707656860352,1,0.1438633610528266,-3.0000065358622643,4.839494228363037,-1.4285704281866807,4.9854087829589835,22.5003431372549,4.8638129234313965,0.1438633610528266
343,2001-12-12,4.7665371894836435,4.834630012512207,4.6206231117248535,4.6692609786987305,91698.0,-0.01408439174297449,-1.199997549049644,2.000009803825471,50.84747558144971,56.446447273991495,0.0893362726535063,-0.053375169343586215,-0.4473958326833607,-0.0024590838721278985,11.327525285495666,0.21400690078735352,0.16766949250407848,0.014591693878174716,-0.4029274609050546,0.43211084866140403,-0.1941678835134404,0.22335127126978982,-0.3954035662659807,33.33329702302711,-32.69238600318926,0.20875957739161474,12,0.038910388946532315,-0.15807414054870694,-0.21643966436386197,-0.680934190750123,0.09241199493408114,2,0.16428570070906257,1.4999714059295628,4.834630012512207,-3.0000065358622643,4.839494228363037,-1.4285704281866807,4.9854087829589835,0.16428570070906257
344,2001-12-13,4.946497917175293,4.946497917175293,4.625485897064209,4.625485897064209,48727.0,0.03775502435787037,1.0,3.300005392077537,54.33071018100503,55.86117073892024,-0.13450631022929294,-0.2067800416686545,-0.5741220302425099,-0.19568798274359267,11.536984302277894,0.321012020111084,0.16551661420197394,0.17096292972564697,-0.23371795551638197,0.5756438149676759,-0.031377512895367055,0.373303372346661,-0.5447621558235927,74.44437061348805,10.371897479173285,0.20234044262101436,12,-0.1799609661102295,-0.37694549560546875,-0.3964003920555115,-0.8998053073883057,-0.08268499374389648,3,0.06293019232167008,-1.199997549049644,4.7665371894836435,1.4999714059295628,4.834630012512207,-3.0000065358622643,4.839494228363037,0.06293019232167008
345,2001-12-14,5.097276210784912,5.107004165649414,4.649805068969727,4.654668807983398,42354.0,0.0304818269681435,-1.02150714462664,1.378787631218147,60.67194985428027,56.548075824421545,-0.27450209135185233,-0.32358370742962883,-0.6761857072278534,-0.3616328521626242,11.665568575003032,0.4571990966796875,0.17911558503794822,0.28964006900787354,-0.10989089294062726,0.6891710309563743,0.0898745880336227,0.4894055499821244,-0.6661623968245358,97.99993137355824,32.840535909393395,0.19976548097425056,12,-0.30642008781433105,-0.5350191593170157,-0.5046201348304749,-1.0724706649780273,-0.44747114181518555,4,0.03530527290455354,1.0,4.946497917175293,-1.199997549049644,4.7665371894836435,1.4999714059295628,4.834630012512207,0.03530527290455354
346,2001-12-17,5.136187076568604,5.136187076568604,4.7616729736328125,4.912450790405273,39681.0,0.007633658482419259,2.3478172839821725,0.5054960327079414,51.46342845624279,55.70439008523171,-0.2548104355149263,-0.3170773771618105,-0.6614758346981224,-0.4165699388001416,12.066591062751177,0.3745141029357919,0.1578484889373799,0.2893972396850595,-0.07447464421535432,0.6532691235854733,0.10746129773485258,0.4713331816352664,-0.6768703321038991,100.0,37.62642441399368,0.18193594195020688,12,-0.2577819824218759,-0.573930025100708,-0.4851652979850778,-1.1113815307617196,-0.642024040222168,0,0.00662859349766709,-1.02150714462664,5.097276210784912,1.0,4.946497917175293,-1.199997549049644,4.7665371894836435,0.00662859349766709
347,2001-12-18,4.8638129234313965,5.107004165649414,4.7178988456726065,5.107004165649414,56951.0,-0.053030419078733404,2.199994509900813,-1.0869548538071476,48.84259884392644,54.90304563383288,0.028148685428579512,-0.016028845513251788,-0.33456124063573256,-0.1609589468736008,12.999807587916774,0.41828823089599787,0.13842343716504324,-0.0017025709152225232,-0.3243203790447735,0.32091523721432846,-0.16301147497999757,0.15960633314955253,-0.3774213656825349,47.16966822540539,-13.661749628893347,0.16130890406477533,12,0.014592170715332031,-0.3015558719635001,-0.364785373210907,-0.8390073776245117,-0.398831844329834,1,0.06500009068489643,2.3478172839821725,5.136187076568604,-1.02150714462664,5.097276210784912,1.0,4.946497917175293,0.06500009068489643
348,2001-12-19,4.990272045135498,5.009727954864502,4.742218017578125,4.7568092346191415,24672.0,0.02599999705886824,-1.0370438284190289,-0.9599967843704682,46.3592056275583,53.611315073617476,-0.07237179437400254,-0.13363366826514067,-0.40372914510858493,-0.3022958307235424,13.183789929267409,0.26750993728637695,0.15470103566895865,0.11478574275970477,-0.2104323985922365,0.44000388411164604,-0.04782332791626587,0.2773948134356754,-0.4778886666338469,71.42849139790354,14.909213729225286,0.1626090706759706,12,-0.11186695098876953,-0.42801499366760165,-0.49124449491500854,-0.9654664993286133,-0.8317122459411612,2,-0.0038985762456882345,2.199994509900813,4.8638129234313965,2.3478172839821725,5.136187076568604,-1.02150714462664,5.097276210784912,-0.0038985762456882345
349,2001-12-20,5.345331192016602,5.350194931030273,4.81517505645752,4.839494228363037,123154.0,0.07115025867722258,1.07547236123738,2.1666704111665154,62.11766144221598,53.595039082842405,-0.39330476323743824,-0.4638235940069677,-0.7040300080518929,-0.6675233152258624,13.692718102694093,0.535019874572753,0.14926878505493946,0.43895962238311803,0.059984272871909994,0.8179349718943261,0.249471947627514,0.628447297138722,-0.807995665592272,99.3055669025016,40.47078433683529,0.18948767475560402,12,-0.3599221706390381,-0.6760702133178711,-0.8463036417961121,-1.3205256462097168,-1.2110900878906241,3,-0.09099193111276282,-1.0370438284190289,4.990272045135498,2.199994509900813,4.8638129234313965,2.3478172839821725,5.136187076568604,-0.09099193111276282
350,2001-12-21,5.831711769104004,5.85116720199585,4.9854087829589835,5.359921932220459,244253.0,0.09099166349389631,2.3904727936157912,0.9326915009846185,76.95559407976336,55.838225908198346,-0.8348008323065823,-0.9103025328303946,-1.1324778771470942,-1.162589765126259,14.713354293348008,0.8657584190368661,0.1715068263249213,0.8703791141510013,0.3182900124332244,1.4224682158687783,0.5943345632921133,1.1464236650098893,-1.2456046784033177,98.28324573051994,32.442978127878874,0.27604455085888835,12,-0.5958166122436523,-0.9119646549224854,-1.2232484817504883,-1.8069062232971191,-1.721789836883545,4,-0.16597165360614474,1.07547236123738,5.345331192016602,-1.0370438284190289,4.990272045135498,2.199994509900813,4.8638129234313965,-0.16597165360614474
351,2001-12-24,5.826848030090332,5.831711769104004,5.607976913452148,5.831711769104004,45643.0,-0.0008340156726263093,91.00117647058823,-0.01030912205697306,74.2990645642612,58.431965403411446,-0.7544954435871496,-0.8501973213363989,-1.0727770839810349,-1.1667613497732505,15.907654285334171,0.22373485565185547,0.18426810175115627,0.8027721643447876,0.1593272545135358,1.4462170741760394,0.48104970942916125,1.124494619260414,-1.1395361304860323,97.85406768221975,28.94875837663723,0.3217224549156259,12,-0.5909528732299805,-0.9071009159088135,-1.1648827195167542,-1.8020424842834473,-1.7898831367492676,0,-0.20200337387250478,2.3904727936157912,5.831711769104004,1.07547236123738,5.345331192016602,-1.0370438284190289,4.990272045135498,-0.20200337387250478
352,2001-12-26,5.481517791748047,5.8171210289001465,5.350194931030273,5.8171210289001465,92520.0,-0.059265358656853784,1.7826078307954834,69.00107843137255,64.76577968147124,59.97844363674718,-0.3439212746514668,-0.4986378336955557,-0.6902310784815491,-0.830857698158181,15.998806495369976,0.4766530990600586,0.16791348476294754,0.4372570753097538,-0.23783628401567647,1.112350434635184,0.09971039564703865,0.7748037549724689,-0.7010974679524233,66.66669533267257,-4.973744837095424,0.33754667966271534,12,-0.24319124221801758,-0.5617706775665283,-0.9095332026481628,-1.456712245941162,-1.609922885894775,2,-0.18012433652737347,91.00117647058823,5.826848030090332,2.3904727936157912,5.831711769104004,1.07547236123738,5.345331192016602,-0.18012433652737347
353,2001-12-27,5.612840175628662,5.612840175628662,5.39883279800415,5.496109008789063,55512.0,0.02395730322691092,2.6666707515839265,-0.3478249132224392,65.39999976470949,61.20836470160323,-0.3828295407091451,-0.6058612496415954,-0.790825154845149,-0.9712493762571741,16.094884684101107,0.21400737762451172,0.18539521431021733,0.5335599899291994,-0.1840675249955126,1.2511875048539114,0.17474623246684384,0.892373747391555,-0.7467601015770207,76.99528636451714,3.5793540720545707,0.35881375746235583,12,-0.362354040145874,-0.5714976787567139,-1.0688226819038391,-1.5880346298217773,-1.712062120437622,3,-0.20450592937087053,1.7826078307954834,5.481517791748047,91.00117647058823,5.826848030090332,2.3904727936157912,5.831711769104004,-0.20450592937087053
354,2001-12-28,5.559339046478272,5.598248958587647,5.374514102935791,5.3793768882751465,24261.0,-0.00953191743864279,-1.3589808046173586,1.5416804532624384,62.13993056262994,61.371473669197634,-0.2606667876286197,-0.547082401441517,-0.7061134643339244,-0.934210231615574,15.861910373638628,0.2383260726928711,0.22517821895774492,0.45890126228332573,-0.2900578996196943,1.2078604241863458,0.08442168133181571,0.8333808432348357,-0.6144520021910944,66.29219547847673,-5.121512608472855,0.37447958095151007,12,-0.27480602264404386,-0.39640140533447354,-1.0080255270004281,-1.5345335006713876,-1.765565156936646,4,-0.2519686667017189,2.6666707515839265,5.612840175628662,1.7826078307954834,5.481517791748047,91.00117647058823,5.826848030090332,-0.2519686667017189
355,2001-12-31,5.719843864440918,5.719843864440918,5.5009732246398935,5.6468868255615225,60858.0,0.028871205123623955,4.9999869282754235,0.40540211124300785,68.50716468008096,63.26522213851298,-0.3615993128628041,-0.6731476801611862,-0.8372895349922143,-1.1100225238841075,15.713773226165998,0.2188706398010245,0.2799415004201773,0.575631785392761,-0.21166571288972325,1.3629292836752454,0.1819830362515189,0.9692805345340032,-0.7024544075370462,76.76760274664444,4.05178476616139,0.3936487491412421,12,-0.43531084060668945,-0.5569062232971191,-1.1053008437156677,-1.6950383186340332,-2.2665369510650635,0,-0.2772108466408154,-1.3589808046173586,5.559339046478272,2.6666707515839265,5.612840175628662,1.7826078307954834,5.481517791748047,-0.2772108466408154
356,2002-01-02,5.471789836883545,5.76361894607544,5.32587480545044,5.76361894607544,194086.0,-0.0433672725053692,2.0000032679204405,-4.000013071724516,62.15215436794968,64.74406164118224,-0.06809457966168164,-0.3749840468587715,-0.5667316286867621,-0.8789514572484247,16.33606860029039,0.437744140625,0.3097723249330704,0.28356027603149414,-0.47138511485162393,1.0385056669146122,-0.09391241941006445,0.6610329714730527,-0.38769816037231486,29.703033726842154,-44.49002377515954,0.377472695441559,1,-0.17509722709655762,-0.3088521957397461,-0.8414396047592163,-1.4469842910766602,-1.8482487201690674,2,-0.24888892761984027,4.9999869282754235,5.719843864440918,-1.3589808046173586,5.559339046478272,2.6666707515839265,5.612840175628662,-0.24888892761984027
357,2002-01-03,5.496109008789063,5.54474687576294,5.364786148071289,5.4474711418151855,118837.0,0.004444463809920363,1.4666751633153745,-0.1666655773598496,64.1509545646501,66.72092263419243,0.007498187588558913,-0.3643543520979762,-0.581285092695893,-0.9143823349286118,17.060089969177334,0.17996072769165128,0.31283021679237955,0.27383275032043564,-0.47163264569461916,1.0192981463354904,-0.09889994768709176,0.646565448327963,-0.35065129023906394,38.888973612660344,-38.80068872323387,0.37273269800752734,1,-0.16293787956237882,-0.33317136764526456,-0.8572469949722299,-1.4713034629821786,-2.2130351066589364,3,-0.2654867494648704,2.0000032679204405,5.471789836883545,4.9999869282754235,5.719843864440918,-1.3589808046173586,5.559339046478272,-0.2654867494648704
358,2002-01-04,5.8073930740356445,5.8073930740356445,5.423151969909668,5.4474711418151855,119454.0,0.05663717090559772,1.1351358154557896,7.400035293771494,65.88870650298637,67.1399276409447,-0.19633460507902356,-0.6265517071204059,-0.8734969881985251,-1.235857420583347,17.92718099326409,0.38424110412597656,0.35271239599686766,0.533560419082642,-0.22454499681823137,1.2916658349835153,0.1545077111322053,0.9126131270330786,-0.6054785968099772,100.0,20.99517069635192,0.3790527079504365,1,-0.38910508155822754,-0.6444554328918457,-1.1150290966033936,-1.7825875282287598,-2.645914077758789,4,-0.33333341544197514,1.4666751633153745,5.496109008789063,2.0000032679204405,5.471789836883545,4.9999869282754235,5.719843864440918,-0.33333341544197514
359,2002-01-07,5.8657588958740225,6.06517505645752,5.617703914642334,5.821983814239503,195937.0,0.010050261984043463,1.021977666812103,0.12162382371215612,64.68403126349043,65.77642066135883,-0.19345855322459826,-0.638754812639692,-0.9148551803272689,-1.3014601976740368,19.27632093571579,0.44747114181518644,0.4273624748742746,0.5418289422988884,-0.23439726734495547,1.3180551519427324,0.15371583747696693,0.92994204712081,-0.611904200666741,73.02636373897455,-3.428003890912535,0.38811310482192185,1,-0.17023396492004217,-0.5958173274993888,-1.1733949184417716,-1.8409533500671378,-2.329766988754271,0,-0.3349917505244122,1.1351358154557896,5.8073930740356445,1.4666751633153745,5.496109008789063,2.0000032679204405,5.471789836883545,-0.3349917505244122
360,2002-01-08,5.9095330238342285,6.0214009284973145,5.836575984954834,6.001945972442628,56334.0,0.007462653807846831,1.814817504466166,-2.1110856943673926,64.74954518816168,64.7153629529033,-0.25147849429215796,-0.6426975103840569,-0.9451527471340722,-1.3507369837422605,20.261964131005207,0.18482494354248047,0.5077908995525551,0.5393968582153317,-0.2616075051171016,1.340401221547765,0.13889467654911503,0.9398990398815483,-0.5745462925019229,78.94738539432724,5.245364762795745,0.40050218166621687,1,-0.21400809288024814,-0.6395914554595947,-1.2025774717330933,-1.8847274780273438,-2.5048639774322514,1,-0.35802475859925953,1.021977666812103,5.8657588958740225,1.1351358154557896,5.8073930740356445,1.4666751633153745,5.496109008789063,-0.35802475859925953
361,2002-01-09,6.001945972442628,6.152723789215088,5.885213851928711,5.928987979888916,107323.0,0.01563794435798571,-2.3333273916685977,-0.7894780293492415,73.30681624662729,65.66436701569843,-0.3536297351477895,-0.6783358498351726,-1.023678226934738,-1.4552382559688963,21.392866584870692,0.26750993728637695,0.5298488218351185,0.5736872196197522,-0.2338660722735817,1.3812405115130861,0.1699105736730857,0.9774638655664187,-0.5939404085978008,80.86424497329693,3.6488357821177857,0.4037766459466669,1,-0.26264667510986417,-0.6882300376892099,-1.2949904203414926,-1.977140426635743,-2.4854090213775644,2,-0.424635455028854,1.814817504466166,5.9095330238342285,1.021977666812103,5.8657588958740225,1.1351358154557896,5.8073930740356445,-0.424635455028854
362,2002-01-10,5.530156135559082,5.9581708908081055,5.530156135559082,5.9581708908081055,94165.0,-0.07860614524851184,1.0,-5.866591723092135,59.68588886685557,65.02946580482578,0.1405671464592455,-0.15996893881148289,-0.553545560276822,-1.0015870005180574,22.104818041246084,0.4717898368835458,0.45819523566817644,0.06712107658386213,-0.6911978651092916,0.8254400182770159,-0.3120383942627143,0.44628054743043855,-0.032784384669823474,14.666707624656622,-60.66664698636896,0.3791594708465768,1,0.20914316177368164,-0.21644020080566406,-0.7624028921127319,-1.5053505897521973,-2.071985244750977,3,-0.3447669418563083,-2.3333273916685977,6.001945972442628,1.814817504466166,5.9095330238342285,1.021977666812103,5.8657588958740225,-0.3447669418563083
363,2002-01-11,5.5496110916137695,5.637159824371338,5.5009732246398935,5.5009732246398935,42765.0,0.0035179759084180695,-4.600023529181255,-0.11363595852105156,54.16666828766337,64.14354777427393,0.12426804240741607,-0.124113331874657,-0.5627058384686485,-1.0390185823274738,23.30755443544575,0.13618659973144442,0.39746493977363073,0.04742233753204328,-0.6367140097173394,0.7315586847814259,-0.2946458360926476,0.38949051115673416,0.6031126976013184,7.462650531891418,-62.15997383289329,0.3420681736246911,1,0.18968820571899414,-0.16293764114379883,-0.7210602760314941,-1.5248055458068848,-1.9747080802917485,4,-0.40841369819746365,1.0,5.530156135559082,-2.3333273916685977,6.001945972442628,1.814817504466166,5.9095330238342285,-0.40841369819746365
364,2002-01-14,5.257781982421875,5.4863810539245605,5.2431907653808585,5.4474711418151855,296270.0,-0.052585506330865006,-1.2222188332639707,-3.9000303918589747,37.28446991738199,60.67435946730738,0.41216654476236503,0.20262058236281533,-0.26391768940988936,-0.7673562133555034,23.95842252723633,0.30642032623291104,0.3722254467658548,-0.25997097492218035,-0.903857128324324,0.38391517847996326,-0.5819140516232526,0.0619721017788919,0.8819067955017088,1.6042536838855777,-61.73298663850954,0.3219430767010718,1,0.44017529487609863,0.1288914680480957,-0.4292311668395996,-1.2329764366149902,-1.921205997467041,0,-0.3987048137700465,-4.600023529181255,5.5496110916137695,1.0,5.530156135559082,-2.3333273916685977,6.001945972442628,-0.3987048137700465
365,2002-01-15,5.2772369384765625,5.374514102935791,5.238327026367188,5.306419849395752,64764.0,0.003700221142628246,-1.545487765206063,0.1538459604783224,37.901477621547,57.9798398288182,0.3613221253476926,0.2080035580123898,-0.2774552284928209,-0.8052833052685084,24.21096079842766,0.13618707656860263,0.33342028800052415,-0.24951405525207537,-0.8733776563766575,0.3743495458725068,-0.5614458558143669,0.062417745310216155,0.8265919189453124,4.255254796417775,-52.45558413571821,0.31193180056229125,1,0.4182884693145752,0.1094365119934082,-0.4486861228942871,-1.2524313926696777,-1.8725678920745854,1,-0.32995392317167316,-1.2222188332639707,5.257781982421875,-4.600023529181255,5.5496110916137695,1.0,5.530156135559082,-0.32995392317167316
366,2002-01-16,5.170232772827148,5.252917766571045,4.99513578414917,4.99513578414917,108557.0,-0.02027655132731332,-1.944447924184039,-5.999983660397706,42.34446461490832,55.55689650106911,0.4705336039833785,0.33485743478576246,-0.18431415469238477,-0.7152312004718926,24.152734001545834,0.2821011543273926,0.30491771045229843,-0.3582205057144163,-0.9777678156303473,0.26132680420151466,-0.6679941606723814,-0.048446850756451276,0.8816659747314448,18.181786672912033,-35.730130379473465,0.30977365495796527,1,0.40369701385498047,0.21644067764282227,-0.34168195724487305,-1.1454272270202637,-1.857975721359253,2,-0.3414863128995522,-1.545487765206063,5.2772369384765625,-1.2222188332639707,5.257781982421875,-4.600023529181255,5.5496110916137695,-0.3414863128995522
367,2002-01-17,5.179961204528809,5.2334628105163565,5.092411994934082,5.2334628105163565,43793.0,0.001881623541746258,4.2727694049074065,-0.30555411827180495,38.676849290498396,52.533356810792675,0.45957245017895065,0.36894441716310844,-0.19725932463175333,-0.739309068498172,24.255121840467652,0.1410508155822745,0.24266962484760501,-0.36429948806762713,-0.9258644191291259,0.1972654429938716,-0.6450819535983765,-0.08351702253687776,0.7873965059570311,28.787928301825133,-21.28686940228365,0.28078246553074954,1,0.3939685821533203,0.2067122459411621,-0.3514103889465332,-1.1551556587219238,-1.8142023086547852,3,-0.32112677832595027,-1.944447924184039,5.170232772827148,-1.545487765206063,5.2772369384765625,-1.2222188332639707,5.257781982421875,-0.32112677832595027
368,2002-01-18,4.9708170890808105,5.2772369384765625,4.961089134216309,5.2772369384765625,128706.0,-0.04037561425462888,1.0634942865723946,5.727301895705124,35.76469193317931,49.320096885202545,0.6007432826412629,0.6077141027295516,0.0063282697169579905,-0.5412165517268912,24.500985038104478,0.3161478042602539,0.20581484131812822,-0.5724708557128908,-1.1381287932971995,-0.0068129181285820906,-0.8552998245050452,-0.28964188692073645,0.9187628672980956,1.8519140499828886,-44.26419520047806,0.2828289687921545,1,0.5860893726348877,0.41585636138916016,-0.14226627349853516,-0.8973730802536011,-1.5807390213012695,4,-0.30430534279675536,4.2727694049074065,5.179961204528809,-1.944447924184039,5.170232772827148,-1.545487765206063,5.2772369384765625,-0.30430534279675536
369,2002-01-22,4.858949184417725,4.9854087829589835,4.839494228363037,4.9854087829589835,75455.0,-0.022504932822577928,1.3076865066646741,0.4127004134707079,28.674717409386645,45.31178268756087,0.6199730143006423,0.7180921274820111,0.11655632889093326,-0.43984272179652883,23.97992855686479,0.14591455459594638,0.1560814745947532,-0.6600196599960331,-1.2986294290362723,-0.02140989095579382,-0.9793245445161523,-0.3407147754759139,0.9377816897449218,3.6363052999149748,-37.007962738586976,0.31930488452011946,1,0.6371598243713379,0.5301556587219238,-0.15199387073516846,-0.7855051755905151,-1.5223731994628906,1,-0.2642641699595337,1.0634942865723946,4.9708170890808105,4.2727694049074065,5.179961204528809,-1.944447924184039,5.170232772827148,-0.2642641699595337
370,2002-01-23,4.8638129234313965,4.922179222106934,4.800583839416504,4.81517505645752,106706.0,0.001000985774716412,-2.1250298711404954,-0.3846119039987891,32.87671968756885,40.819549736554386,0.504196034820807,0.6714220472411059,0.11242746540628268,-0.45543410353179503,22.450438740425042,0.12159538269042969,0.0699429618091445,-0.6067609786987305,-1.2906717625651147,0.0771498051676538,-0.9487163706319226,-0.26480558676553834,0.8180495532352969,13.265220375064777,-27.574868697901472,0.3419553919331919,1,0.5155644416809082,0.5374515056610107,-0.19576823711395264,-0.790368914604187,-1.4591438770294194,2,-0.3139999343147236,1.3076865066646741,4.858949184417725,1.0634942865723946,4.9708170890808105,4.2727694049074065,5.179961204528809,-0.3139999343147236
371,2002-01-24,4.649805068969727,4.888132095336914,4.644941806793213,4.888132095336914,73399.0,-0.04400001764679062,1.0408116716819258,-4.9000303918589925,28.46535170034646,37.35060116249782,0.5657241939933009,0.8355674526313157,0.34037845564016855,-0.25560410543437406,20.989813541678803,0.24319028854370117,-0.027867497121308205,-0.7619166851043699,-1.5157413230937316,-0.008092047115008327,-1.1388290040990503,-0.3850043661096896,0.90867839848194,0.7691443335276493,-38.65226315331299,0.3769123189946807,1,0.49124574661254883,0.7490277290344238,0.02675151824951172,-0.5763610601425171,-1.230544090270996,3,-0.2677824132622486,-2.1250298711404954,4.8638129234313965,1.3076865066646741,4.858949184417725,1.0634942865723946,4.9708170890808105,-0.2677824132622486
372,2002-01-25,4.494163036346436,4.644941806793213,4.474708080291748,4.644941806793213,55512.0,-0.03347280806715114,1.2580596193620615,0.632654939496763,13.709694209533353,32.855381820483366,0.6246442830867167,0.9628104562335613,0.5100105263634758,-0.1165868200366047,20.585585833391203,0.17509698867797852,-0.14266348193547707,-0.8681909799575793,-1.7250511074538482,-0.011330852461310492,-1.2966210437057137,-0.4397609162094449,0.9181537653998779,2.424206414046248,-28.12264204715975,0.4284300637481342,1,0.48638153076171786,0.8195528984069815,0.22616803646087558,-0.42071902751922696,-0.8414390087127694,4,-0.2629868955175646,1.0408116716819258,4.649805068969727,-2.1250298711404954,4.8638129234313965,1.3076865066646741,4.858949184417725,-0.2629868955175646
373,2002-01-28,4.4649810791015625,4.5671210289001465,4.4649810791015625,4.4649810791015625,20149.0,-0.006493301869305967,0.0,-0.0,10.65575966086466,29.89663623642589,0.5406463315177401,0.9503114324787951,0.5540726654746511,-0.09512638947426577,20.16815166733373,0.10213994979858398,-0.2997300377074037,-0.8399799823760983,-1.776282893109535,0.09632292835733836,-1.3081314377428166,-0.37182852700937996,0.77856615278293,0.0,-24.13358516560264,0.4681514553667185,1,0.45476651191711426,0.8438713550567627,0.2553499937057495,-0.391537070274353,-0.8171210289001465,0,-0.24618742246691072,1.2580596193620615,4.494163036346436,1.0408116716819258,4.649805068969727,-2.1250298711404954,4.8638129234313965,-0.24618742246691072
374,2002-01-29,4.158559799194337,4.4990267753601065,3.988327026367188,4.426070213317871,112874.0,-0.06862767713427431,1.470588642371736,-100.0,7.1428821524583554,26.479014517638262,0.7540408377505639,1.2083624684329184,0.8680435031317328,0.20683879515912107,20.192574594269747,0.5106997489929186,-0.4033280388193017,-1.0763622999191274,-2.134221955122511,-0.0185026447157437,-1.6052921275208192,-0.5474324723174355,0.9292742021335698,18.229091670368668,0.9865732074275151,0.5289298276016919,1,0.4742221832275382,0.9119656085968009,0.5617712736129752,-0.08511579036712735,-0.7247078418731698,1,-0.18479516191246748,0.0,4.4649810791015625,1.2580596193620615,4.494163036346436,1.0408116716819258,4.649805068969727,-0.18479516191246748
375,2002-01-30,4.1342411041259775,4.231517791748047,4.012646198272705,4.114786148071288,49961.0,-0.005847864703802164,1.0454492789789844,-0.07272597636406457,2.7093653750726077,22.07511460210096,0.6695895184544236,1.1676680263429793,0.9004120134532458,0.23047545931805313,19.939170261163966,0.2188715934753418,-0.49782802721559705,-1.0214008569717397,-2.160764595996458,0.11796288205297856,-1.5910827264840988,-0.45171898745938055,0.7336915022097852,16.216187571143674,6.731343267291283,0.5696818695123591,1,0.49854087829589755,0.9362843036651602,0.6930938959121695,-0.06079709529876798,-0.3939690589904794,2,-0.19294112246503303,1.470588642371736,4.158559799194337,0.0,4.4649810791015625,1.2580596193620615,4.494163036346436,-0.19294112246503303
376,2002-01-31,4.109921932220459,4.2558369636535645,4.012646198272705,4.1974711418151855,105678.0,-0.005882378722723236,1.3809452671285316,-4.500098039215275,3.5031913754339428,18.166930389316022,0.5896997235488453,1.1433482500368823,0.9359571591047455,0.2547408694589208,20.311773402920906,0.24319076538085938,-0.5307147365420652,-0.9776266336441042,-2.197381389539469,0.2421281222512608,-1.5875040115917862,-0.36774925569642214,0.5820895581215888,18.51845396693291,9.288834601145068,0.6098773779476825,1,0.522860050201416,0.9606034755706787,0.9678992033004761,0.2504866123199463,0.24805498123168856,3,-0.17159763553889607,1.0454492789789844,4.1342411041259775,1.470588642371736,4.158559799194337,0.0,4.4649810791015625,-0.17159763553889607
377,2002-02-01,4.0369648933410645,4.212061882019043,4.012646198272705,4.212061882019043,90875.0,-0.01775144153163466,1.2777739954521317,1.9999836604866996,2.1538720497078145,14.432394846708076,0.5402893826991928,1.1609051392282925,1.0151334869674082,0.3261321033057172,20.704512481452,0.1994156837463379,-0.5747491549228663,-0.977626466751099,-2.2670496137013343,0.3117966801991363,-1.6223380402262162,-0.3329148932759818,0.5143097042060116,8.403312190697225,-1.0064499978823829,0.6447115734751176,2,0.4499030113220215,1.0335605144500732,1.0408562421798706,0.43044769763946533,0.2188720703125,4,-0.15301196095641822,1.3809452671285316,4.109921932220459,1.0454492789789844,4.1342411041259775,1.470588642371736,4.158559799194337,-0.15301196095641822
378,2002-02-04,3.871594905853272,4.0856032371521005,3.798638105392456,3.988327026367188,53662.0,-0.040963939954139494,-1.1851879420778195,0.6666712054574421,2.341165087189566,11.506444588686179,0.5960144316898703,1.2372484638141787,1.1752078359083709,0.4881045028894655,20.64369446033627,0.28696513175964444,-0.6369429157374364,-1.0462065458297727,-2.3750721368989756,0.2826590452394302,-1.7106393413643741,-0.38177375029517124,0.5670901774578261,10.416616314508,0.018703865734657654,0.6644327955346013,2,0.4888137578964229,1.1040860414505,1.207441926002502,0.6590472459793086,0.40369701385498,0,-0.056532484297028285,1.2777739954521317,4.0369648933410645,1.3809452671285316,4.109921932220459,1.0454492789789844,4.1342411041259775,-0.056532484297028285
379,2002-02-05,3.90077805519104,4.017509937286377,3.7937738895416264,3.7937738895416264,238496.0,0.007537758997886668,-3.1818193971587223,-0.9166642838177287,2.9900980392316256,8.185708849982042,0.4655822120508768,1.110227847874322,1.142997379139846,0.45837710325508585,20.044099771883154,0.22373604774475053,-0.6997887288919475,-0.918774354457855,-2.2430897600172406,0.4055410511015305,-1.5809320572375478,-0.2566166516781623,0.40989763253632994,23.15791320374826,11.487990674952895,0.6621577027796927,2,0.44017493724823,1.072470784187317,1.2451362609863281,0.6857975721359253,0.6566150188446045,1,-0.06483783527572107,-1.1851879420778195,3.871594905853272,1.2777739954521317,4.0369648933410645,1.3809452671285316,4.109921932220459,-0.06483783527572107
380,2002-02-06,3.7937738895416264,3.842411994934082,3.7208170890808105,3.730545043945313,143303.0,-0.02743149293177949,-1.9411686682717637,0.5909007860822469,2.9900980392316256,5.355125109858172,0.4524154378756946,1.1073730718380594,1.2455116108767306,0.5656848405625445,19.465318635363825,0.1799609661102295,-0.7476786001046909,-0.9199905633926391,-2.215403169147486,0.3754220423622079,-1.567696866270062,-0.27228426051521604,0.4135214385485946,13.63627856237609,2.6748084262138363,0.6477063028774234,2,0.3891055583953853,1.1429965496063228,1.4299614429473873,0.8779187202453609,0.753891229629517,2,-0.09487174056752923,-3.1818193971587223,3.90077805519104,-1.1851879420778195,3.871594905853272,1.2777739954521317,4.0369648933410645,-0.09487174056752923
381,2002-02-07,3.4533069133758545,3.7937738895416264,3.433851957321167,3.7208170890808105,177844.0,-0.08974361310892676,-1.349205855188885,-4.230824921474655,1.8970288343653436,4.042606734839504,0.6764460125269105,1.3145079388933372,1.582614212183965,0.9050222917580228,18.781854251910985,0.35992193222045943,-0.7857156007981896,-1.133025586605072,-2.395896932314187,0.12984575910404317,-1.7644612594596296,-0.5015899137505144,0.6566927669124842,2.499962469926156,-5.9501931560453665,0.6314356728545576,2,0.5471795797348022,1.339980959892273,1.7704284191131592,1.4178022146224976,0.9727632999420166,3,0.08309864687906199,-1.9411686682717637,3.7937738895416264,-3.1818193971587223,3.90077805519104,-1.1851879420778195,3.871594905853272,0.08309864687906199
382,2002-02-08,3.6235411167144775,3.7451360225677486,3.404669046401977,3.433851957321167,214235.0,0.04929599586971167,-1.7450928376863817,-0.7090913790229934,11.634391872707482,4.151343647266485,0.41317659155728403,1.047834129465837,1.3946172720581327,0.7414711941629708,19.454833407191952,0.3404669761657715,-0.843373239713757,-0.8674606323242191,-2.1181374445658303,0.3832161799173921,-1.4927990384450247,-0.2421222262034135,0.351229018980427,32.14291091351853,21.913876658524938,0.6253384061208057,2,0.32830679416656405,1.1551553010940552,1.6062740087509155,1.2791824340820312,0.7538907527923593,4,0.20268454892091703,-1.349205855188885,3.4533069133758545,-1.9411686682717637,3.7937738895416264,-3.1818193971587223,3.90077805519104,0.20268454892091703
383,2002-02-11,3.283073902130127,3.594357967376709,3.283073902130127,3.594357967376709,815410.0,-0.09395980440620955,1.0,-1.6410219025808999,10.29415616386413,4.501485204089349,0.6351523219583655,1.2751703664572513,1.7183304465305902,1.0862435945781517,20.341567564130656,0.3404672145843506,-0.8862581224598252,-1.0946009874343874,-2.352124930729211,0.16292295586043615,-1.7233629590817987,-0.4658390157869756,0.5776760157061922,0.0,-10.60597024473023,0.6287619716474118,2,0.48638153076171875,1.4348249435424805,1.9649804830551147,1.6366732120513916,0.9581708908081046,0,0.2962964253994673,-1.7450928376863817,3.6235411167144775,-1.349205855188885,3.4533069133758545,-1.9411686682717637,3.7937738895416264,0.2962964253994673
384,2002-02-12,3.1614789962768555,3.3803501129150386,3.1614789962768555,3.3025290966033936,303466.0,-0.03703690793386594,-2.1034521227774454,0.4531234202907431,9.490782871550238,5.254976037031308,0.6710002943044917,1.2982236824897218,1.8142001440886535,1.218935799553666,22.21602881453293,0.21887111663818315,-0.8981868688262855,-1.1113807439804075,-2.4088528098616235,0.18609132190080846,-1.7601167769210155,-0.46264471103979954,0.5837357184182252,0.0,-9.845366694744436,0.6487360329406079,2,0.5471789836883545,1.4956223964691162,2.1291338205337524,1.758268117904663,1.1575870513916016,1,0.3523075512262104,1.0,3.283073902130127,-1.7450928376863817,3.6235411167144775,-1.349205855188885,3.4533069133758545,0.3523075512262104
385,2002-02-13,3.5359919071197514,3.6381320953369136,3.292802095413208,3.292802095413208,126444.0,0.11846129969041219,-1.8400038430920385,-1.7241378144612924,25.37635143119752,7.685327154338371,0.22652268155811406,0.8290798527777752,1.4271914634246508,0.8623149751976613,23.7737248847855,0.47665309906005815,-0.8988566942526615,-0.6498055815696708,-1.8961825881918801,0.5965714250525385,-1.2729940848807755,-0.026617078258566185,-0.37451291084289595,59.230734714485536,46.24465436689583,0.6231885033111048,2,0.1507785320281978,1.1211094856262203,1.9467413425445552,1.490759134292603,0.8414399623870854,2,0.28885845718687664,-2.1034521227774454,3.1614789962768555,1.0,3.283073902130127,-1.7450928376863817,3.6235411167144775,0.28885845718687664
386,2002-02-14,3.404669046401977,3.618676900863648,3.404669046401977,3.618676900863648,65381.0,-0.03713890307649026,1.0,-0.8800033725093451,25.65218248439254,10.296250535970008,0.2763455558771768,0.8657358571171954,1.552388478504977,1.0114915620993856,26.126325969346386,0.2140078544616708,-0.8614073726611693,-0.6928502559661873,-1.894962638278456,0.5092621263460817,-1.2939064471223216,-0.09179406481005303,-0.24319005012512163,41.66660198894211,26.214941887712286,0.6010561911561345,2,0.2188720703125009,1.2524323463439946,2.0780642032623295,1.6220819950103773,0.9727628231048597,3,0.33571429621832816,-1.8400038430920385,3.5359919071197514,-2.1034521227774454,3.1614789962768555,1.0,3.283073902130127,0.33571429621832816
387,2002-02-15,3.5165369510650635,3.574903011322021,3.3073930740356445,3.3657588958740234,143303.0,0.032857203780586985,-1.0000017825041834,-0.7045444923987342,29.559750302000168,13.320537782060075,0.09263283917263809,0.6565188058075542,1.4283555947400126,0.9144260776573176,28.67723367620919,0.2675099372863765,-0.8138050453958368,-0.49781113862991333,-1.6115165104441314,0.6158942331843051,-1.0546638245370223,0.05904154727719568,-0.3455248928070067,74.48980306398276,54.72554675480848,0.5568526859071092,2,0.07295751571655273,1.043287992477417,2.0099706649780273,1.5539884567260742,0.8463032245635986,4,0.25864459122982764,1.0,3.404669046401977,-1.8400038430920385,3.5359919071197514,-2.1034521227774454,3.1614789962768555,0.25864459122982764
388,2002-02-19,3.458170890808105,4.109921932220459,3.404669046401977,3.492218017578125,209095.0,-0.016597596177478247,-8.999983096972612,-0.22580956311501238,33.0986028939987,16.665927210367528,0.0963161569781179,0.6279458600876588,1.4748820163356169,0.9850756076556313,30.216756929640997,0.7052528858184819,-0.7955041687302127,-0.48054488897323644,-1.5239914619837802,0.5629016840373073,-1.0022681754785085,0.04117839753203523,-0.27781643180847126,31.281997396719657,10.855788787865233,0.5217232865052718,2,0.1775295734405522,0.9411485195159917,2.068336725234986,1.6123545169830327,0.8949422836303724,1,0.2658228895345074,-1.0000017825041834,3.5165369510650635,1.0,3.404669046401977,-1.8400038430920385,3.5359919071197514,0.2658228895345074
389,2002-02-20,3.574903011322021,3.837548971176148,3.4533069133758545,3.7451360225677486,294830.0,0.03375545171124794,1.164384831036269,4.999922971345275,37.0786722310921,20.45354656501869,-0.07990546611611604,0.43224531611803174,1.3446002285036784,0.8884199632483205,31.488966584161105,0.3842420578002934,-0.7654906926825058,-0.29961045980453527,-1.2593033984939113,0.6600824788848403,-0.7794569291492235,0.1802360095401525,-0.3573658533935542,34.523811955302875,13.00470519809857,0.47984646934468783,2,0.060797452926636186,0.749027013778687,1.9880833625793461,1.4956223964691167,1.0262641906738286,2,0.18639436636626217,-8.999983096972612,3.458170890808105,-1.0000017825041834,3.5165369510650635,1.0,3.404669046401977,0.18639436636626217
390,2002-02-21,3.336575984954834,3.59922194480896,3.16634202003479,3.59922194480896,259467.0,-0.06666671112821387,2.296299893701713,1.5428615045468614,33.7423514599389,23.991915745637975,0.09694234894095732,0.5800273828724336,1.5624088441707489,1.1449424780297015,32.96622824850497,0.4328799247741699,-0.7383437387279486,-0.46157563924789446,-1.3283714020061552,0.4052201235103663,-0.8949735206270244,-0.028177757868764086,0.773345947265625,18.041287518056752,-3.69803718009339,0.4333978813791303,2,0.29912447929382324,0.9314205646514893,2.205739378929138,1.7339494228363037,0.31128406524658203,3,0.2944605689017217,1.164384831036269,3.574903011322021,-8.999983096972612,3.458170890808105,-1.0000017825041834,3.5165369510650635,0.2944605689017217
391,2002-02-22,3.404669046401977,3.443579912185669,3.283073902130127,3.336575984954834,35363.0,0.020408065560078903,1.199996405293369,-0.2592579816760255,36.68033468205416,26.774798280009826,0.023718732826272237,0.4362349639243992,1.478869556064787,1.0916648562426574,34.08919029626243,0.160506010055542,-0.7141396870241215,-0.33122577667236364,-1.1153897648129916,0.45293821146826474,-0.7233077707426774,0.06085621739795055,0.6863812875747688,25.2577469368902,1.7558487086275711,0.39208199407031413,2,0.23103141784668013,0.8146889209747319,2.136430382728577,1.6658563613891606,0.36478590965271085,4,0.28571435574123316,2.296299893701713,3.336575984954834,1.164384831036269,3.574903011322021,-8.999983096972612,3.458170890808105,0.28571435574123316
392,2002-02-25,3.3122570514678955,3.4095330238342285,3.3122570514678955,3.4095330238342285,49344.0,-0.02714272479192703,1.0,-1.4285739295455673,37.84357103394829,29.835844376685845,0.07524426717134514,0.45909981246910325,1.5545998333587612,1.2000585640094599,34.831946108284804,0.09727597236633301,-0.6859306060315928,-0.36454247236251813,-1.0835316314678458,0.35444668674280955,-0.7240370519151824,-0.005047892809854293,0.7602991162300112,15.463982387576905,-9.29270337575755,0.35949457955266395,2,0.3234434127807617,0.9071009159088135,2.1680445671081543,1.7582683563232422,0.3696498870849605,0,0.32158579527119935,1.199996405293369,3.404669046401977,2.296299893701713,3.336575984954834,1.164384831036269,3.574903011322021,0.32158579527119935
393,2002-02-26,3.3657588958740234,3.438715934753418,3.283073902130127,3.321984052658081,61680.0,0.01615268488368593,-1.5600040783753948,-0.450006740113479,38.49373281712453,33.058394370638545,0.03878320395442625,0.336265094279359,1.4868891975945093,1.161613885113141,35.61621572009137,0.15564203262329102,-0.6086694150658465,-0.25607951879501334,-0.8836214804185651,0.3714624428285389,-0.5698504996067895,0.057691462016762785,0.6886729888706213,29.71019228870228,4.555002381006851,0.31377098081177607,2,0.2723730802536011,0.8535990715026855,2.1145427227020264,1.7047665119171143,0.30642008781433105,1,0.29624263371239357,1.0,3.3122570514678955,1.199996405293369,3.404669046401977,2.296299893701713,3.336575984954834,0.29624263371239357
394,2002-02-27,3.390078067779541,3.443579912185669,3.3608949184417725,3.443579912185669,127061.0,0.007225464644936341,2.0909212443683907,-1.2222052776340513,40.99784731744066,34.79411613577667,0.056212235279619716,0.26500838297281604,1.4425493109951795,1.1567622000851028,35.37125161784418,0.08268499374389648,-0.5655936907673307,-0.19333626031875628,-0.7749324567878553,0.3882599361503427,-0.4841343585533058,0.09746183791579321,0.6465920196709067,51.68547556495542,24.03747195197144,0.2907980982345496,2,0.2480539083480835,0.6833658218383789,2.0817118883132935,1.6804473400115967,0.33073902130126953,2,0.284074610497012,-1.5600040783753948,3.3657588958740234,1.0,3.3122570514678955,1.199996405293369,3.404669046401977,0.284074610497012
395,2002-02-28,3.336575984954834,3.428987979888916,3.287938117980957,3.287938117980957,103828.0,-0.01578196187669223,-4.800001960765091,-0.9090876681684291,47.01494111580313,37.16775598371118,0.08767205176577342,0.26950502454302416,1.470135417749674,1.2259682239918313,35.182428216110154,0.14104986190795898,-0.4820782668815702,-0.20695508718490618,-0.7365850857667269,0.3226749113969145,-0.47177008647581653,0.05785991210600416,0.6826875411473008,33.33338284727968,2.400870236463028,0.26481499929091024,2,0.3015559911727905,0.7052531242370605,2.1060309410095215,1.7339494228363037,0.46692609786987305,3,0.37900866719153536,2.0909212443683907,3.390078067779541,-1.5600040783753948,3.3657588958740234,1.0,3.3122570514678955,0.37900866719153536
396,2002-03-01,3.404669046401977,3.458170890808105,3.336575984954834,3.3657588958740234,226366.0,0.020408065560078903,-1.499998774524813,0.7999970588523551,44.09447339831786,38.78272521663536,0.02187989502778276,0.15374997164297088,1.375128890848972,1.1758430385886354,35.03805960818871,0.12159490585327104,-0.3749765143668866,-0.103599381446839,-0.5638116133345838,0.35661285044090585,-0.3337054973907114,0.12650673449703342,0.5975360495788107,69.44445200909566,37.067833450152975,0.2301061159438723,3,0.23346292972564742,0.6201364994049077,1.9856518507003789,1.6658563613891606,0.3404669761657715,4,0.0714286764689922,-4.800001960765091,3.336575984954834,2.0909212443683907,3.390078067779541,-1.5600040783753948,3.3657588958740234,0.0714286764689922
397,2002-03-04,3.4192609786987305,3.477626085281372,3.404669046401977,3.433851957321167,95193.0,0.004285859241494938,-2.333286130551953,-0.3749915748065312,54.45860996213371,41.15605933531703,-0.008897396579846895,0.0953996433475206,1.3420189317292728,1.1809618032034956,34.85347017404064,0.07295703887939498,-0.328428736821615,-0.05812225341796884,-0.4461949905970002,0.3299504837610625,-0.25215862200748473,0.13591411517154706,0.5662268557631371,70.00028185894553,32.143221838358826,0.19403636858951573,3,0.08268451690673828,0.4839494228363037,1.8506808280944824,1.6512644290924072,0.2869651317596431,0,0.10241803112941406,-1.499998774524813,3.404669046401977,-4.800001960765091,3.336575984954834,2.0909212443683907,3.390078067779541,0.10241803112941406
398,2002-03-05,3.652724027633667,3.7110888957977295,3.404669046401977,3.4143970012664795,254944.0,0.068278803633113,-1.3773478108063066,-16.33386166440628,64.98515979493534,44.256780175744055,-0.23675854271999652,-0.16369408205645364,1.0882921362116864,0.9688447981595179,33.839629100796095,0.3064198493957524,-0.26577916121244094,0.1862843394279481,-0.1656422265271278,0.538210905383024,0.010321056450409927,0.36224762240548625,0.316380890539659,86.20707529708596,41.76187727988246,0.17596328297753802,3,-0.21400856971740723,0.21157598495483398,1.4944062232971191,1.4178013801574707,0.09727597236633301,1,0.007989355532587172,-2.333286130551953,3.4192609786987305,-1.499998774524813,3.404669046401977,-4.800001960765091,3.336575984954834,0.007989355532587172
399,2002-03-06,3.647860050201416,3.7889111042022714,3.647860050201416,3.7208170890808105,320736.0,-0.001331602769728546,-2.866688017150127,-0.3061215506754594,54.40614444401663,46.55275717397492,-0.24636521277644974,-0.18840946037884,1.0609716838981313,0.9913601780191943,32.65024764118727,0.14105105400085538,-0.217839573486037,0.1940662622451783,-0.10658692736816411,0.49471945185852073,0.0437396674385071,0.3443928570518495,0.30518961000913913,71.8445788734518,28.06055268581524,0.15032659480667124,3,-0.11186754703521684,0.18239283561706499,1.466439962387085,1.4226653575897217,0.291828870773315,2,0.006666630065919277,-1.3773478108063066,3.652724027633667,-2.333286130551953,3.4192609786987305,-1.499998774524813,3.404669046401977,0.006666630065919277
400,2002-03-07,3.433851957321167,3.803502082824707,3.433851957321167,3.803502082824707,63942.0,-0.058666749802650076,1.0,5.066682134874054,51.07913681750122,48.15262407791347,-0.019117864589518696,-0.002896892491116354,1.2239650824061599,1.2201682309871202,31.490976504891023,0.36965012550354004,-0.18453038388314535,-0.0019457340240478516,-0.25646184220525914,0.25257037415716344,-0.1292037881146535,0.1253123200665578,0.5034635500858728,20.83326950669669,-22.259460326419653,0.12725805409060575,3,0.10943603515625,0.27480602264404297,1.4178017377853394,1.6366734504699707,0.5398831367492676,3,0.08356945358340728,-2.866688017150127,3.647860050201416,-1.3773478108063066,3.652724027633667,-2.333286130551953,3.4192609786987305,0.08356945358340728
401,2002-03-08,3.740272045135498,3.7451360225677486,3.5116729736328125,3.5116729736328125,189152.0,0.08923508981248474,-1.0425546560646761,-0.6184201106148314,57.232689763373166,50.306970603405134,-0.3050003858089232,-0.3022104536710186,0.8691959127598912,0.928383317785971,29.72417417363752,0.3112840652465816,-0.16040636964459587,0.2901260972023012,0.0013981268126821433,0.5788540675919203,0.14576211200749167,0.43449008239711073,0.18162399252409678,84.1462386726183,43.16509000584298,0.14436398519480964,3,-0.19698405265808105,-0.031614065170288086,1.1113816499710083,1.3302533626556396,0.31128406524658203,4,0.0169051975167005,1.0,3.433851957321167,-2.866688017150127,3.647860050201416,-1.3773478108063066,3.652724027633667,0.0169051975167005
402,2002-03-11,4.3579769134521475,4.523345947265625,3.6770429611206055,3.78404688835144,163658.0,0.16514971661487055,-1.1481464671175845,2.5106402284488945,71.36258765087726,53.959065584933214,-0.8479404484099535,-0.9086595265031354,0.22045562279607633,0.32175396477521456,27.834028790492184,0.8463029861450195,-0.08704564314080043,0.8711091756820668,0.37627275941012117,1.3659455919540124,0.6236909675460938,1.1185273838180398,-1.1916348934173575,85.21744449306067,41.23274371144821,0.24741820813597287,3,-0.45233488082885653,-0.5155644416809073,0.4936767816543588,0.7125484943389901,-0.257781982421875,0,-0.1406250889013867,-1.0425546560646761,3.740272045135498,1.0,3.433851957321167,-2.866688017150127,3.647860050201416,-0.1406250889013867
403,2002-03-12,4.2558369636535645,4.3531131744384775,4.207198143005371,4.3531131744384775,163452.0,-0.023437469226442853,2.0000147056660564,-0.16949141276908092,66.2790681767816,56.76809012485999,-0.6775129867868865,-0.7693510044998666,0.28549983199361506,0.4301389084894742,25.63022143807142,0.15077877044677646,-0.0245714070751184,0.720331072807312,0.1281774709624326,1.312484674652191,0.4242542718848723,1.0164078737297517,-1.0623548650741577,75.44649295167768,29.01483522647397,0.2960768009224395,3,-0.35019493103027344,-0.4134244918823242,0.5228596925735474,0.8146884441375732,0.10700321197509766,1,-0.1291428355665578,-1.1481464671175845,4.3579769134521475,-1.0425546560646761,3.740272045135498,1.0,3.433851957321167,-0.1291428355665578
404,2002-03-13,4.275291919708252,4.304474830627441,4.207198143005371,4.221789836883545,160574.0,0.004571358400436987,-1.3529330349934257,-0.5500017156610392,75.06493407281786,59.88475600897274,-0.6237938393291458,-0.7389708730569637,0.2301351349954608,0.4173384565150213,23.105829761325936,0.09727668762207031,0.04638043128732283,0.6840953826904297,0.03343963927899374,1.3347511261018652,0.3587675109847117,1.0094232543961477,-1.055212544155121,77.23218027388855,26.0853422304559,0.32532787170571775,3,-0.34533095359802246,-0.4328794479370117,0.39275288581848145,0.70038902759552,0.019454956054688388,2,-0.12286691285026874,2.0000147056660564,4.2558369636535645,-1.1481464671175845,4.3579769134521475,-1.0425546560646761,3.740272045135498,-0.12286691285026874
405,2002-03-14,4.5573930740356445,4.6206231117248535,4.231517791748047,4.231517791748047,354660.0,0.06598406836898363,-1.3880628027099398,6.090889645460865,77.62238001950475,63.61007896688239,-0.7984792772206211,-0.991460445558765,-0.09051244294073069,0.1414252492523076,21.963170082606435,0.38910531997680664,0.12532953169390026,0.9151264786720277,0.1352140088387257,1.6950389485053297,0.5251702437553769,1.3050827135886784,-1.3112483670482638,94.29820732986273,38.229313263325835,0.38995623491665093,3,-0.544746994972229,-0.66634202003479,0.09970784187316895,0.4158557653427124,-0.2772369384765625,3,-0.13553892390368838,-1.3529330349934257,4.275291919708252,2.0000147056660564,4.2558369636535645,-1.1481464671175845,4.3579769134521475,-0.13553892390368838
406,2002-03-15,4.5476651191711435,4.644941806793213,4.4990267753601065,4.630350112915039,151938.0,-0.0021345437416674384,1.6086912043647992,-0.2537320203099137,80.82521300288778,66.53970152696618,-0.6812024996519019,-0.9399007544695213,-0.11224194895463047,0.15509524073692216,20.778352208456997,0.14591503143310636,0.20131850529928608,0.8482487201690683,-0.020776544847825207,1.7172739851859617,0.4137360876606211,1.282761352677515,-1.2465412759942636,89.94970517249968,27.557154621616633,0.43451263250844685,3,-0.5228596925735483,-0.6444547176361093,0.012159824371337002,0.38910531997680575,-0.19455194473266602,4,-0.12620322958285757,-1.3880628027099398,4.5573930740356445,-1.3529330349934257,4.275291919708252,2.0000147056660564,4.2558369636535645,-0.12620322958285757
407,2002-03-18,4.426070213317871,4.5671210289001465,4.323929786682129,4.5671210289001465,262551.0,-0.026737875957637436,2.448278426666216,1.705881674480852,75.58684527628678,67.71766658044967,-0.44898866450934793,-0.7870232408165232,-0.024950031652457128,0.2732862647074743,19.090977498998647,0.24319124221801758,0.2679483060344805,0.6811771512031557,-0.24111309469831266,1.603467397104624,0.22003202825242152,1.1423222741538899,-1.0443172923240112,50.00005446534098,-15.843898028229063,0.4611451229507342,3,-0.38667333126068115,-0.5228598117828369,-0.029183030128479004,0.36721765995025635,-0.0826849937438956,0,-0.08461549069169594,1.6086912043647992,4.5476651191711435,-1.3880628027099398,4.5573930740356445,-1.3529330349934257,4.275291919708252,-0.08461549069169594
408,2002-03-19,4.377431869506837,4.426070213317871,4.304474830627441,4.304474830627441,156667.0,-0.010989058344506919,-2.3333420478163682,-0.5172393975761121,73.54986694399278,69.8447468582248,-0.3204371312647636,-0.7019757156233224,-0.02192226264629049,0.3209214797730313,19.447302712131513,0.12159538269042969,0.34205906246563256,0.5865757584571849,-0.36665535241550895,1.5398068693298783,0.10996020302083842,1.0631913138935314,-0.9198876153650155,38.88890704400275,-27.558530052540377,0.4766155554363467,3,-0.3380349874496469,-0.47422146797180265,-0.012159705162049228,0.4012645483016959,-0.07295703887939542,1,-0.06333323892663989,2.448278426666216,4.426070213317871,1.6086912043647992,4.5476651191711435,-1.3880628027099398,4.5573930740356445,-0.06333323892663989
409,2002-03-20,4.2412447929382315,4.469843864440918,4.212061882019043,4.328794002532959,43176.0,-0.0311111813109608,-2.5333163402024796,-1.2000104573796397,70.75890786034532,72.03138808520748,-0.10194753299718595,-0.5410482199275055,0.0642497493822125,0.4537500987037797,19.7009516682711,0.257781982421875,0.39694692793262476,0.41707159280776906,-0.5508452175572343,1.3849884031727724,-0.06688681237473304,0.9010299979902707,-0.7124566856373269,6.741571796015503,-61.25515166080439,0.48395840518250177,3,-0.16293740272521884,-0.33803439140319735,0.002432346343995029,0.4766540527343759,-0.038909912109375,2,0.028669739339943323,-2.3333420478163682,4.377431869506837,2.448278426666216,4.426070213317871,1.6086912043647992,4.5476651191711435,0.028669739339943323
410,2002-03-21,4.319066047668457,4.426070213317871,4.280156135559082,4.4017510414123535,163658.0,0.018348682646141867,1.2222109257275648,0.94444020827432,70.88887574458231,73.54874208311959,-0.04581387938319992,-0.5707525710946104,-0.06512466927701244,0.3708142981046141,19.259311061391628,0.18482542037963956,0.4197960533491423,0.44576834440231305,-0.5176687669880176,1.4092054557926437,-0.03595021129285225,0.9274869000974784,-0.7233087183980138,24.71913330359159,-41.31427444614461,0.4817185556951652,3,-0.15807366371154785,-0.41342413425445557,-0.1361863613128662,0.33803534507751465,-0.20914411544799805,3,-0.005630655247479854,-2.5333163402024796,4.2412447929382315,-2.3333420478163682,4.377431869506837,2.448278426666216,4.426070213317871,-0.005630655247479854
411,2002-03-22,4.377431869506837,4.4990267753601065,4.26556396484375,4.377431869506837,744889.0,0.013513528432816502,-1.086950776627825,-0.0,71.45967618949166,73.5595296985212,-0.004798404259036104,-0.5823628601123421,-0.1784075550031643,0.30715543304534165,18.870795723751797,0.23346281051635653,0.47311152858692385,0.4554960250854503,-0.5065443105560554,1.417536360726956,-0.02552414273530257,0.9365161929062031,-0.7187234715850273,46.57533510696185,-18.173224971154262,0.48102016782075285,3,0.048638105392455167,-0.47178995609283536,-0.20549595355987638,0.27966952323913485,-0.29182863235473633,4,-0.0222221011879995,1.2222109257275648,4.319066047668457,-2.5333163402024796,4.2412447929382315,-2.3333420478163682,4.377431869506837,-0.0222221011879995
412,2002-03-25,4.377431869506837,4.474708080291748,4.2558369636535645,4.377431869506837,86558.0,0.0,1.2499963235834972,0.0,68.12650149984503,73.76480006775047,-0.0019539832468833396,-0.5254090215991098,-0.2192473662463259,0.2966830223649284,18.44702519381525,0.2188711166381836,0.555214047038032,0.4022372841835029,-0.5353145292672723,1.3397890976342781,-0.06653862254188514,0.8710131909088905,-0.6595494670527429,57.62725382970393,-4.224901898169321,0.4687759067253877,3,0.048638105392455167,-0.47178995609283536,-0.23711061477661222,0.27966952323913485,-0.2966928482055673,0,-0.005555470831599463,-1.086950776627825,4.377431869506837,1.2222109257275648,4.319066047668457,-2.5333163402024796,4.2412447929382315,-0.005555470831599463
413,2002-03-26,4.362840175628662,4.445525169372559,4.3385210037231445,4.445525169372559,330810.0,-0.003333391429760524,1.5882366510383328,-100.0,67.79658824208036,72.95720608655742,0.03286883725713441,-0.45564986248868955,-0.2471342561450891,0.30643573227115795,17.92550000823736,0.10700416564941406,0.6097402376646555,0.3377915263175968,-0.5688407445194263,1.2444237971546195,-0.11552460910091433,0.7911076617361084,-0.5893342089142211,52.54241794323464,-7.713401270620281,0.4533161354185114,3,0.06566166877746582,-0.45719826221466064,-0.28818047046661377,0.29426121711730957,-0.0583653450012207,1,-0.00445924106121609,1.2499963235834972,4.377431869506837,-1.086950776627825,4.377431869506837,1.2222109257275648,4.319066047668457,-0.00445924106121609
414,2002-03-27,4.3531131744384775,4.445525169372559,4.0856032371521005,4.426070213317871,686293.0,-0.002229511235483872,5.4348215275231935,0.8823492096445744,75.4717073371177,72.71824245518107,0.061235212374544545,-0.39007476035933886,-0.27146671991637294,0.311140393473079,17.032371172497722,0.3599219322204581,0.5785097381438562,0.279912769794465,-0.5861104116612106,1.1459359512501406,-0.1530988209333728,0.7129243605223028,-0.5273210573193099,64.70602483010643,-0.5143202799640108,0.43301159072783785,3,0.0121593475341788,-0.447471261024476,-0.3356032371521005,0.30398821830749423,0.024318695068359375,2,-0.011173232089769836,1.5882366510383328,4.362840175628662,1.2499963235834972,4.377431869506837,-1.086950776627825,4.377431869506837,-0.011173232089769836
415,2002-03-28,4.60116720199585,4.60116720199585,4.2558369636535645,4.377431869506837,71138.0,0.05698313313192682,2.0869530931976716,-3.0666723310806647,74.65181590974632,72.03230944483202,-0.20110477355192025,-0.5676340638889839,-0.5520272226865126,0.058756519811478114,16.079157161320882,0.34533023834228516,0.574481468375204,0.4647372364997864,-0.35843449495963586,1.287908967959209,0.05315137077007481,0.8763231022294975,-0.7262261034962392,100.0,35.638047875535506,0.4115858657297113,3,-0.257781982421875,-0.6955252885818481,-0.621351957321167,0.05593419075012207,-0.5982494354248047,3,-0.08668068419552144,5.4348215275231935,4.3531131744384775,1.5882366510383328,4.362840175628662,1.2499963235834972,4.377431869506837,-0.08668068419552144
416,2002-04-01,3.647860050201416,4.542801856994629,3.5797669887542725,4.523345947265625,382005.0,-0.20718811335109,1.106380737482863,-3.913042644291341,32.94391576082914,67.29420616533673,0.6829631303817951,0.4267038336784914,0.36047532025006745,0.9929047435493654,15.42716723324511,1.0214002132415771,0.5293499886538684,-0.5007294654846195,-1.2846366832359077,0.28317775226666875,-0.8926830743602636,-0.10877585660897537,0.9970817565917969,6.666638655874109,-52.78287640391985,0.39195360887564407,4,0.442607045173645,0.3161478042602539,0.3039884567260742,1.0092413425445557,-0.3988330364227295,0,0.12666655947876349,2.0869530931976716,4.60116720199585,5.4348215275231935,4.3531131744384775,1.5882366510383328,4.362840175628662,0.12666655947876349
417,2002-04-02,3.769454956054688,3.8618679046630864,3.647860050201416,3.647860050201416,154817.0,0.0333332156880739,-2.5200134900373796,-0.1388884803981646,38.42590375732023,63.391543589039784,0.51230688851498,0.35066873447171387,0.19833382191414017,0.8580220920491342,14.832829173404535,0.21400785446167037,0.44840105656096485,-0.3966442584991454,-1.1256834397516342,0.33239492275334337,-0.7611638491253898,-0.032124667872901025,0.8541833543777462,18.57136554714536,-37.24959432136971,0.3645195906262444,4,0.3210121393203731,0.19455289840698198,0.15807425975799516,0.8876464366912837,-0.2723729610443115,1,0.08387108608091975,1.106380737482863,3.647860050201416,2.0869530931976716,4.60116720199585,5.4348215275231935,4.3531131744384775,0.08387108608091975
418,2002-04-03,3.681906938552856,3.8764588832855225,3.4095330238342285,3.8764588832855225,217319.0,-0.023225643633493442,3.80001225475178,-1.600000784304496,36.32286655442148,59.56531677727047,0.5484998807151835,0.46432114812725667,0.2502243199109704,0.9317160442928718,15.451593430363724,0.46692585945129395,0.35448804484618135,-0.4856514215469363,-1.2104688726171138,0.23916602952324073,-0.8480601470820246,-0.12324269601184801,0.9208539454460145,22.8571754411097,-29.005589306595443,0.3624087255350885,4,0.32344317436218306,0.2821009159088139,0.2456222772598271,0.9751944541931157,-0.5204279422760005,2,0.10832215191869343,-2.5200134900373796,3.769454956054688,1.106380737482863,3.647860050201416,2.0869530931976716,4.60116720199585,0.10832215191869343
419,2002-04-04,3.6721789836883545,3.681906938552856,3.433851957321167,3.550584077835083,418807.0,-0.002642096888066603,2.517242778181588,-0.6249996936312041,26.66665158393225,54.65173631497602,0.5241352824541341,0.5016861409991868,0.2270529234606915,0.9300331890665223,16.421190092513644,0.248054981231689,0.2738985346507383,-0.4965953230857849,-1.217814528433541,0.22462388226197127,-0.857204925759663,-0.13598572041190682,0.8828527859039301,22.040821308039334,-23.443969828984144,0.3606096026738782,4,0.33317112922668457,0.29426097869873047,0.25656598806381226,0.9849224090576172,-0.36478590965270996,3,0.17218546529123868,3.80001225475178,3.681906938552856,-2.5200134900373796,3.769454956054688,1.106380737482863,3.647860050201416,0.17218546529123868
420,2002-04-05,3.7208170890808105,3.8278210163116455,3.5700390338897705,3.647860050201416,47494.0,0.013245025803073407,-1.2553195927468728,0.6000007843044983,28.643206239735903,49.89435076500315,0.42656958116644095,0.5013537150095724,0.14524553559778486,0.8713161881131448,16.545047367898857,0.257781982421875,0.1969850901062813,-0.46230547428131086,-1.1315051195902122,0.20689417102759045,-0.796905296935762,-0.1277056516268602,0.7883947306811514,27.46780429657537,-11.88055393074578,0.33459982265445065,4,0.2845330238342285,0.24562287330627441,0.13497084379196167,0.9362843036651611,-0.31614804267883345,4,0.17647058823529438,2.517242778181588,3.6721789836883545,3.80001225475178,3.681906938552856,-2.5200134900373796,3.769454956054688,0.17647058823529438
421,2002-04-08,3.803502082824707,3.803502082824707,3.701361894607544,3.75,142070.0,0.022222267788047256,2.8181761465927524,0.7333368191265474,33.589735597184486,46.056932331374206,0.28375049236073924,0.44654313861483175,0.036567355810654956,0.7866968960848908,16.675598044349922,0.10214018821716309,0.13265140556340604,-0.382781982421875,-1.043718958628097,0.27815499378434705,-0.7132504705249865,-0.052313494318763976,0.6617225851001454,84.37507818766981,44.45842216235759,0.330468488103111,4,0.20184803009033203,0.1872568130493164,0.03647845983505249,0.8535993099212646,-0.418287992477417,0,0.052429492452976456,-1.2553195927468728,3.7208170890808105,2.517242778181588,3.6721789836883545,3.80001225475178,3.681906938552856,0.052429492452976456
422,2002-04-09,3.7451360225677486,3.832684993743897,3.730545043945313,3.769454956054688,38036.0,-0.015345347257865183,-2.8182523095023337,-0.45454180852392884,33.418357745026555,42.237128942812674,0.27154949587231636,0.4813201537643015,0.07274366368425644,0.8435462405554568,16.706511890786917,0.10213994979858398,0.05580780622405079,-0.4105059981346133,-1.0943547771265174,0.27334278085729036,-0.7524303876305649,-0.0685816086386617,0.6778609795934787,71.87500797833356,30.513552369084962,0.34192438949595183,4,0.2602140903472905,0.27966940402984664,0.08633273839950606,0.9119653701782231,-0.3842411041259761,1,-0.13246755412876,2.8181761465927524,3.803502082824707,-1.2553195927468728,3.7208170890808105,2.517242778181588,3.6721789836883545,-0.13246755412876
423,2002-04-10,3.7062261104583736,3.7451360225677486,3.6721789836883545,3.696497917175293,208684.0,-0.010389452312254743,-1.4999816180224925,-0.4000254899461441,35.21506187516549,37.76416833592909,0.23191171035188596,0.5027180188741904,0.08949494784206591,0.8811637475182841,16.79800208728007,0.07295703887939409,-0.035046530661461794,-0.4219353675842288,-1.1324823035207001,0.28861156835224255,-0.777208835552464,-0.06666189961599311,0.6762323325697737,68.29277624045983,21.62053259697086,0.3552734679682356,4,0.2991240024566655,0.31857931613922164,-0.0036481618881221145,0.9508752822875981,-0.5398840904235835,2,-0.05643047920304323,-2.8182523095023337,3.7451360225677486,2.8181761465927524,3.803502082824707,-1.2553195927468728,3.7208170890808105,-0.05643047920304323
424,2002-04-11,3.75,3.866731882095337,3.740272045135498,3.7451360225677486,43382.0,0.011810906360543827,-16.332843161282945,0.49998774599913715,33.972584857799475,33.24425377460167,0.10458785618368527,0.44013894960121824,0.033492608907764065,0.8343196835064646,16.724119832879214,0.16050577163696333,-0.11695549691489227,-0.35189688205718994,-1.0782037130237798,0.3744099489094004,-0.7150502975404853,0.011256533426104998,0.5935414262603906,60.655646807348,10.743554123187522,0.3631534154832951,4,0.2261674404144287,0.2772374153137207,-0.09849226474761963,0.9071013927459717,-0.573930025100708,3,-0.1569389343261719,-1.4999816180224925,3.7062261104583736,-2.8182523095023337,3.7451360225677486,2.8181761465927524,3.803502082824707,-0.1569389343261719
425,2002-04-12,3.939688920974731,3.983463048934937,3.7208170890808105,3.7937738895416264,86146.0,0.05058371225992819,1.2499979575497084,29.999117690306377,38.52040155995191,33.86386330783753,-0.2109868256026033,0.2127059702267009,-0.16568869958846477,0.6429430910423108,15.701945138387096,0.2626459598541264,-0.19892900457363494,-0.13132275342941346,-0.8280042680796211,0.5653587612207938,-0.47966351075451685,0.21701800389568993,0.36649216918861294,85.93756223097047,34.132652750090394,0.3483407573251036,4,-0.24319088459014848,0.0875484943389897,-0.2565662264823909,0.7174124717712407,-0.7538909912109371,4,-0.1604938510684869,-16.332843161282945,3.75,-1.4999816180224925,3.7062261104583736,-2.8182523095023337,3.7451360225677486,-0.1604938510684869
426,2002-04-15,3.9737350940704346,4.061284065246582,3.915369987487793,3.915369987487793,46877.0,0.008641842992842319,-4.000044934456967,0.3999937909714213,39.598976032693024,33.99420467176784,-0.2167388109582351,0.14067001315170558,-0.208243353622243,0.6090209734874659,14.467842935684939,0.14591407775878906,-0.2986023032060592,-0.06858007907867414,-0.7289274874934124,0.5917673293360641,-0.3987537832860433,0.261593625128695,0.2965800734397446,77.49991574883963,25.339635931614808,0.33017370420736925,4,-0.2383265495300293,0.05350232124328613,-0.3477621078491211,0.6833662986755371,-0.8122560977935791,0,-0.14320684046543808,1.2499979575497084,3.939688920974731,-16.332843161282945,3.75,-1.4999816180224925,3.7062261104583736,-0.14320684046543808
427,2002-04-16,4.05155611038208,4.0856032371521005,3.9737350940704346,3.9737350940704346,75250.0,0.019583846046448583,-1.8750111058347987,1.3333483114856557,42.23299792645161,34.65088593532674,-0.27975475934724026,0.03515515927020463,-0.2914920070455276,0.5296032858745452,13.807608852258099,0.11186814308166593,-0.4197911486783559,0.027966642379761097,-0.6073257888262695,0.6632590735857913,-0.2896795732232542,0.3456128579827764,0.18432777138106093,91.76460343466374,38.01465097551157,0.31764621560301515,4,-0.29182851314544633,-0.024318695068359375,-0.4255831241607666,0.6055452823638916,-1.0797660350799565,1,-0.1644657020366308,-4.000044934456967,3.9737350940704346,1.2499979575497084,3.939688920974731,-16.332843161282945,3.75,-0.1644657020366308
428,2002-04-17,4.1001949310302725,4.1342411041259775,4.056419849395752,4.056419849395752,54073.0,0.012004972737155395,-2.5555047220679468,0.5625097654753949,43.809520030288965,36.55564909603305,-0.2937059721820936,-0.03722715016552591,-0.33977399897062766,0.4748194253093194,13.155628276764004,0.08268499374389737,-0.3743517907561156,0.09046730995178098,-0.5240764546345789,0.7050110745381408,-0.21680457234139894,0.3977391922449609,0.10263491641571232,91.76482936241976,37.773142184218514,0.30727188229318,4,-0.24805486202239857,-0.07295751571655185,-0.22616767883300692,0.5569064617156991,-0.9387159347534171,2,-0.18030850362588324,-1.8750111058347987,4.05155611038208,-4.000044934456967,3.9737350940704346,1.2499979575497084,3.939688920974731,-0.18030850362588324
429,2002-04-18,4.362840175628662,4.367703914642334,3.988327026367188,4.105058193206787,57568.0,0.06405677023077372,1.8363624048141882,5.888783590950307,44.20802834613696,38.285073774522054,-0.5007357596859956,-0.30598363505788484,-0.5999439011870917,0.20850362783490084,13.10471552726218,0.37937688827514604,-0.34238625740935635,0.3470327854156494,-0.2794449517067168,0.9735105225380156,0.03379391685446631,0.6602716539768325,-0.9533071517944336,99.24813138535478,48.96628178266599,0.31323886856118316,4,-0.34289872646331787,-0.3356027603149414,-0.4888129234313965,0.29426121711730957,-1.2743191719055176,3,-0.27424753312707884,-2.5555047220679468,4.1001949310302725,-1.8750111058347987,4.05155611038208,-4.000044934456967,3.9737350940704346,-0.27424753312707884
430,2002-04-19,4.29474687576294,4.362840175628662,4.143969058990479,4.187743186950684,40503.0,-0.015607562304504996,-1.2500018382127784,0.41509374630046514,77.59338614631481,43.17436827998098,-0.38293910726616076,-0.2527650797310619,-0.5266658809860072,0.2724154837720816,13.051051389513512,0.2188711166381827,-0.2954320775235417,0.2801554441452039,-0.34393379356015874,0.9042446818505661,-0.03188917470747743,0.5922000629978852,-0.8660504341125499,83.8709779435873,26.912468095696184,0.3120446188526811,4,-0.2748054265975961,-0.26750946044921964,-0.4085601568222055,0.36235451698303134,-1.2159528732299814,4,-0.26047563063071577,1.8363624048141882,4.362840175628662,-2.5555047220679468,4.1001949310302725,-1.8750111058347987,4.05155611038208,-0.26047563063071577
431,2002-04-22,4.280156135559082,4.362840175628662,4.1342411041259775,4.1342411041259775,201694.0,-0.003397345786826267,-2.1333176473664173,1.363644871057854,73.97268368676214,47.68040449572937,-0.32813102473703104,-0.25912091851763286,-0.49597712090646207,0.28526031190054546,12.759227375884768,0.22859907150268466,-0.22540675722604053,0.2704284906387331,-0.34318262212938944,0.8840396034068556,-0.036377065745328174,0.5772340470227943,-0.8326795444488528,77.77799294975566,15.304320747574025,0.30680555638406126,4,-0.2602146863937378,-0.25291872024536133,-0.328307569026947,0.37694525718688965,-1.094358205795288,0,-0.2556818422354915,-1.2500018382127784,4.29474687576294,1.8363624048141882,4.362840175628662,-2.5555047220679468,4.1001949310302725,-0.2556818422354915
432,2002-04-23,4.3531131744384775,4.382296085357666,4.280156135559082,4.377431869506837,158518.0,0.01704541529998771,4.999915968740685,-0.16666339875688813,81.94449014753565,52.87256319265939,-0.34171169019106795,-0.3520426784920252,-0.5571444632626106,0.20288710369553353,12.517386257567049,0.10213994979858398,-0.15563305535231953,0.3446014642715465,-0.26603082137337797,0.9552337499164714,0.03928532144908381,0.6499176070940087,-0.8872320368576063,92.59258810984599,24.070522502025455,0.3053161428224624,4,-0.30155658721923917,-0.3477630615234384,-0.38910526037216275,0.30398821830749423,-1.162452220916749,1,-0.2737429812665817,-2.1333176473664173,4.280156135559082,-1.2500018382127784,4.29474687576294,1.8363624048141882,4.362840175628662,-0.2737429812665817
433,2002-04-24,4.3433852195739755,4.372568130493163,4.2558369636535645,4.3531131744384775,423330.0,-0.0022347121415599025,3.8000117645908573,0.4000196078431373,81.94449014753562,58.20277489151896,-0.25937388161374564,-0.3624288891617553,-0.5245208183570851,0.2056872140251409,12.222617732593152,0.11673116683959872,-0.1001386835133955,0.3358462572097789,-0.2724669715573391,0.9441594859768965,0.03168964282621989,0.6400028715933379,-0.8408474840820324,90.12337012368504,15.072290866510016,0.30415661438355884,4,-0.2918286323547372,-0.33803510665893644,-0.37208157777786344,0.3137161731719962,-1.2305452823638925,2,-0.31578943034815277,4.999915968740685,4.3531131744384775,-2.1333176473664173,4.280156135559082,-1.2500018382127784,4.29474687576294,-0.31578943034815277
434,2002-04-25,4.304474830627441,4.328794002532959,4.1974711418151855,4.216926097869873,55923.0,-0.00895853970566085,-1.0769297481551867,-8.999705896769767,78.03743305708636,62.59355616897834,-0.14923339049878148,-0.34503955241735706,-0.45877485497731296,0.23380073302148574,12.85941044565367,0.14591407775878995,-0.03585869636156058,0.2993677854537964,-0.3034928975494928,0.9022284684570856,-0.0020625560478482186,0.600798126955441,-0.7667467611408694,68.62741705737491,-11.92863440129237,0.3014303415016446,4,-0.15564179420471191,-0.29912471771240234,-0.33317118883132935,0.3526265621185303,-1.3472769260406494,3,-0.26553665181589114,3.8000117645908573,4.3433852195739755,4.999915968740685,4.3531131744384775,-2.1333176473664173,4.280156135559082,-0.26553665181589114
435,2002-04-26,4.2023348808288565,4.231517791748047,4.1488327980041495,4.178016185760498,174143.0,-0.023728783142564325,1.000011533892364,0.27777323899935263,68.80737802602042,65.83893416823695,-0.006614720263783624,-0.28913525047938027,-0.3425064321446456,0.3290999408764179,12.915051330225303,0.1556420326232919,0.02818316248928099,0.21716945171356095,-0.3261153940677346,0.7604542974948565,-0.054472971177086826,0.4888118746042087,-0.6308240907074407,27.45108216120767,-50.44813218388714,0.2716424228906477,4,-0.02431929111480624,-0.19698476791381747,-0.2115759849548331,0.45476651191711515,-1.011673927307128,4,-0.26504643458734223,-1.0769297481551867,4.304474830627441,3.8000117645908573,4.3433852195739755,4.999915968740685,4.3531131744384775,-0.26504643458734223
436,2002-04-29,4.109921932220459,4.2412447929382315,4.041829109191895,4.2412447929382315,683826.0,-0.0219908577562411,2.037029237048132,-5.40007843137271,66.66668845286,68.5537886711712,0.11973980724242494,-0.1689953681665579,-0.23251398250884003,0.41810369778336387,12.323294222628153,0.19941568374633611,0.09418962573570067,0.1016534090042116,-0.42010812548532517,0.6234149434937484,-0.15922735824055678,0.36253417624898,-0.5059797302895932,19.99983193536213,-56.23816191118794,0.2608807672447684,4,0.07538962364196777,-0.10457181930541992,-0.07660478353500366,0.5471794605255127,-0.924124002456665,0,-0.2508874734587513,1.000011533892364,4.2023348808288565,-1.0769297481551867,4.304474830627441,3.8000117645908573,4.3433852195739755,-0.2508874734587513
437,2002-04-30,4.0856032371521005,4.1001949310302725,3.988327026367188,4.0369648933410645,213413.0,-0.005917069829893262,1.8749785544472264,-0.3703722531263255,67.567577115934,71.19357279179843,0.16695285919266212,-0.12625014153676695,-0.19414230922927844,0.43526477062274704,11.781490030514785,0.12159490585327104,0.14157284178719642,0.061527299880982156,-0.44880138078693577,0.5718559805489001,-0.1936370404529768,0.3166916402149411,-0.45052687988416285,25.316450983604323,-49.78152684760728,0.25516434033395885,4,0.09970831871032626,-0.08025312423706144,0.08025270700454623,0.5714981555938712,-1.361868143081666,1,-0.22023805425010445,2.037029237048132,4.109921932220459,1.000011533892364,4.2023348808288565,-1.0769297481551867,4.304474830627441,-0.22023805425010445
438,2002-05-01,4.0807390213012695,4.1342411041259775,4.012646198272705,4.0369648933410645,136724.0,-0.0011905747005971357,-1.6315963281923402,0.8999921570165127,65.88784661394004,73.60244148822099,0.18860036560967863,-0.09483674022543465,-0.17311029536681843,0.4334916938256068,10.575151711342476,0.12159490585327237,0.18742221774403323,0.03672147989273089,-0.4478283819442641,0.5212713417297259,-0.20555345102576705,0.2789964108112284,-0.4157738749097426,27.14271908976183,-47.72566860481787,0.24227493091849756,5,0.10457253456115723,-0.07538890838623047,0.0851169228553772,0.5763623714447021,-1.337548017501831,2,-0.21811688106820226,1.8749785544472264,4.0856032371521005,2.037029237048132,4.109921932220459,1.000011533892364,4.2023348808288565,-0.21811688106820226
439,2002-05-02,4.304474830627441,4.333658218383788,4.056419849395752,4.056419849395752,137135.0,0.054827277156975995,-1.2352977361022133,5.666702977091753,66.96832870241701,72.42187955001013,-0.049489586915629324,-0.2832985878625305,-0.3815083329490552,0.2029543331531274,9.428017780342918,0.2772383689880362,0.23025350348391704,0.22884249687194824,-0.2356504095328278,0.6933354032767238,-0.0034039563304393283,0.46108895007433626,-0.6108164466772688,91.54915963833817,17.334042763768807,0.23224645320238782,5,-0.11916327476501465,-0.29912471771240234,-0.1374029517173767,0.25535011291503906,-1.4785997867584229,3,-0.27683630182678054,-1.6315963281923402,4.0807390213012695,1.8749785544472264,4.0856032371521005,2.037029237048132,4.109921932220459,-0.27683630182678054
440,2002-05-03,4.377431869506837,4.3920230865478525,3.8910510540008554,4.280156135559082,228833.0,0.01694911499082008,6.923126522424305,0.39215392275028277,68.122284296133,71.77183517327357,-0.12235080731539139,-0.3209992699366735,-0.43028043341914346,0.12160939468363896,8.588686251363653,0.5009720325469971,0.270651277448156,0.26896879673004204,-0.1825693555098793,0.7205069489699629,0.04319972061008137,0.4947378728500027,-0.6562279775003645,97.08741883916507,22.32581164817283,0.22576907611996044,5,-0.2358947992324829,-0.37208175659179776,-0.24197465181350797,0.021887540817259854,-1.6293778419494638,4,-0.3244445618476408,-1.2352977361022133,4.304474830627441,-1.6315963281923402,4.0807390213012695,1.8749785544472264,4.0856032371521005,-0.3244445618476408
441,2002-05-06,4.002917766571045,4.333658218383788,3.998054027557373,4.280156135559082,86146.0,-0.08555566690704086,-1.3389835014647393,-2.8500259801374237,48.27585507459992,68.03087572072515,0.23322774095870447,0.07296132724188098,-0.03762981637456875,0.48780250057180563,7.703996203611874,0.3793778419494638,0.2825179150592456,-0.11551609039306676,-0.5470646153056196,0.31603243451948604,-0.3312903528493436,0.10025817206320964,-0.24146472289208987,22.329931673320534,-48.203858283636634,0.2157742624562765,5,0.138619303703309,-0.02675032615661621,0.12159579992294312,0.3210122585296631,-1.5710108280181885,0,-0.20291618774499753,6.923126522424305,4.377431869506837,-1.2352977361022133,4.304474830627441,-1.6315963281923402,4.0807390213012695,-0.20291618774499753
442,2002-05-07,3.2490270137786865,4.041829109191895,3.142023086547852,4.0369648933410645,269953.0,-0.18833530858120817,1.256096339879631,2.842095350793157,29.885037783409445,62.24649212471113,0.9096982463223799,0.8303517214707341,0.728990280345962,1.2289816096193915,7.813391680128561,0.8998060226440434,0.22357082417379903,-0.8446013927459717,-1.4044553009107457,-0.2847474845811977,-1.1245283468283587,-0.5646744386635847,1.142996072769166,8.56031417846676,-56.838770415799765,0.2799269540823869,5,0.5179960727691659,0.5179960727691659,0.778210461139679,1.0189695358276367,-1.138132095336914,1,-0.0194609289940485,-1.3389835014647393,4.002917766571045,6.923126522424305,4.377431869506837,-1.2352977361022133,4.304474830627441,-0.0194609289940485
443,2002-05-08,3.4970819950103764,3.5554471015930176,3.3073930740356445,3.4095330238342285,130145.0,0.07634746654297486,1.4285785980305996,-0.11111151455844813,29.398167716392436,56.84212930907847,0.5911346136756817,0.5964026880431139,0.4950847268546914,0.9706156093719378,7.75992344404562,0.30642008781433105,0.17540389039322957,-0.5860892057418821,-1.1829975407405748,0.010819129256810278,-0.8845433732412284,-0.28763503824253567,0.8699410915374757,28.404712677001942,-31.361367453913115,0.2984541674993462,5,0.26994109153747603,0.26994109153747603,0.5301554799079891,0.7222759723663326,-1.0603120326995854,2,-0.22114062582557414,1.256096339879631,3.2490270137786865,-1.3389835014647393,4.002917766571045,6.923126522424305,4.377431869506837,-0.22114062582557414
444,2002-05-09,3.1614789962768555,3.526264905929565,3.1614789962768555,3.526264905929565,132612.0,-0.09596657991215474,1.0000000000000024,-4.166649873232238,26.078047266248078,52.09442589132599,0.8354048517798573,0.9335163811835834,0.8404451481654434,1.2909779348193764,8.303038839229126,0.3647859096527095,0.09811294767240497,-0.8922661542892456,-1.6050986855992528,-0.17943362297923837,-1.2486824199442488,-0.535849888634242,1.1810440902709969,1.5564727783202763,-52.881876542972904,0.3564162656550035,5,0.605544090270997,0.605544090270997,0.823199987411499,1.0578789710998535,-0.4134249687194824,3,-0.13230769300381806,1.4285785980305996,3.4970819950103764,1.256096339879631,3.2490270137786865,-1.3389835014647393,4.002917766571045,-0.13230769300381806
445,2002-05-10,3.3073930740356445,3.4143970012664795,2.4854090213775635,3.171205997467041,211768.0,0.04615373941456702,4.30554783963225,-0.3733342570667243,30.544746191121632,48.08087675113284,0.6137337145485913,0.7776752924475527,0.7079100001568976,1.1281094412548738,9.720889099212602,0.928987979888916,0.018022449596193812,-0.714737284183502,-1.5011563810731712,0.07168181270616669,-1.1079468326283362,-0.32152773573866744,1.0111200125122082,44.473659395579475,-6.722707709181819,0.3932095484448344,5,0.13132297992706343,0.13132297992706343,0.6785019636154175,0.9119648933410645,-0.3599221706390381,4,-0.14558838922011863,1.0000000000000024,3.1614789962768555,1.4285785980305996,3.4970819950103764,1.256096339879631,3.2490270137786865,-0.14558838922011863
446,2002-05-13,3.404669046401977,3.404669046401977,3.1614789962768555,3.1614789962768555,185862.0,0.029411675657782466,1.0000000000000036,1.7857057824617883,31.21386808264066,44.041575747433576,0.45359771380764213,0.6699279462998704,0.6232239786453717,1.01365128795786,11.503460592500115,0.24319005012512163,-0.0583134097225928,-0.5890080094337469,-1.4225654828974474,0.2445494640299537,-1.005786746165597,-0.1722292727018968,0.8405198775390637,59.06246213484195,12.561190358739566,0.4167787367318502,5,0.03404700756073087,0.03404700756073087,0.5812259912490849,0.6687748432159428,-0.39883208274841264,0,-0.19285722338813183,4.30554783963225,3.3073930740356445,1.0000000000000024,3.1614789962768555,1.4285785980305996,3.4970819950103764,-0.19285722338813183
447,2002-05-14,3.38521409034729,3.4873540401458736,3.1079769134521484,3.394942045211792,95604.0,-0.005714198880871213,2.900008578326259,-0.04000145096189958,31.09405288372473,40.17559866629855,0.4059437990630319,0.6713216510009765,0.6548319812170744,1.0199855351783782,13.34620700926878,0.37937712669372514,-0.12238187766315711,-0.5751458644866942,-1.4511490372130744,0.3008573082396859,-1.0131474508498846,-0.13714427812350394,0.7895836374912113,84.09093896812992,41.32684003731222,0.4380015863631902,5,0.053501963615417925,0.053501963615417925,0.6128404140472412,0.6566150188446045,-0.510699987411499,1,-0.2816091172823382,1.0000000000000036,3.404669046401977,4.30554783963225,3.3073930740356445,1.0000000000000024,3.1614789962768555,-0.2816091172823382
448,2002-05-15,3.3608949184417725,3.5651750564575195,3.331712007522583,3.331712007522583,263990.0,-0.007183939111816362,-14.999983660397707,-2.999901965589922,31.27413149335365,36.20957675418039,0.35471716959138844,0.6718611520973585,0.6837458148786126,1.0288901878204237,15.253246586519031,0.23346304893493652,-0.18373842820932307,-0.562500035762787,-1.4752793296991404,0.3502792581735661,-1.018889682730964,-0.10611038879461043,0.7463272611382914,81.08107391981262,39.87053230951384,0.4563896469681766,5,0.0778211355209355,0.0778211355209355,0.6541828513145447,0.6639106273651123,-0.4280159473419194,2,-0.3719247493103841,2.900008578326259,3.38521409034729,1.0000000000000036,3.404669046401977,4.30554783963225,3.3073930740356445,-0.3719247493103841
449,2002-05-16,3.16634202003479,3.404669046401977,3.112839937210083,3.404669046401977,71549.0,-0.057887230374100485,1.4489804084768605,-8.166663943399602,30.167592410787776,31.992388766919806,0.4144296290165501,0.813908888900936,0.8808841898570261,1.2010714779032634,16.567906422247262,0.2918291091918941,-0.25488639680004255,-0.6972280263900759,-1.6449094449914101,0.2504533922112584,-1.171068735690743,-0.22338731708940873,0.8760076332171742,63.06301333203205,19.28118696931429,0.4738407093006672,5,0.2431915998458858,0.2723740339279179,0.8487357497215271,0.7368683815002441,-0.29669213294982866,3,-0.2304147982459529,-14.999983660397707,3.3608949184417725,2.900008578326259,3.38521409034729,1.0000000000000036,3.404669046401977,-0.2304147982459529
450,2002-05-17,3.176069974899292,3.2587549686431885,3.1614789962768555,3.16634202003479,120893.0,0.0030723007189208396,-9.000612775136036,-0.040817673986811014,31.538470602597158,30.13267938114172,0.24179455232912916,0.7547729462903288,0.8808072341882971,1.1610352503012988,17.953612109083778,0.09727597236633301,-0.329150932262698,-0.6315662264823914,-1.6038285181218432,0.3406960651570605,-1.1176973723021177,-0.14543508066266542,0.8040020530776961,14.893555997305006,-30.578919852462683,0.486131145819726,5,0.08754909038543746,0.26264607906341597,0.8256324529647827,0.7271404266357422,-0.160506010055542,4,-0.13476275734620446,1.4489804084768605,3.16634202003479,-14.999983660397707,3.3608949184417725,2.900008578326259,3.38521409034729,-0.13476275734620446
451,2002-05-20,3.185797929763794,3.3073930740356445,3.117703914642334,3.283073902130127,291541.0,0.003062890597934853,1.6000075162293366,-9.999632370962209,32.10833029059444,30.37971188194006,0.1161871507099077,0.6944600394991198,0.8711639542876419,1.1208255547555677,19.377659624275058,0.18968915939331055,-0.4305192819040675,-0.5671203613281248,-1.5505272302237971,0.4162865075675479,-1.058823795775961,-0.07541692688028867,0.734487577949217,17.021288800539,-29.720178036831808,0.4917034344478363,5,-0.16050589084625244,0.252918124198914,0.6760697960853577,0.7174124717712402,-0.17023396492004395,0,-0.07480921000688134,-9.000612775136036,3.176069974899292,1.4489804084768605,3.16634202003479,-14.999983660397707,3.3608949184417725,-0.07480921000688134
452,2002-05-21,3.1614789962768555,3.23443603515625,3.132296085357666,3.1614789962768555,192442.0,-0.007633545511388284,-2.499991830198853,-0.0,31.861824069211238,30.653451476697704,0.14168064050361373,0.6586992112637211,0.8753731996136205,1.1197258167716422,20.807327633620183,0.10213994979858398,-0.5513139260382665,-0.5318575859069825,-1.5065089429773737,0.4427937711634087,-1.0191832644421783,-0.044531907371786694,0.7014114519827377,10.752881436156168,-36.878634374157045,0.4873256785351956,5,-0.13618695735931396,0.2772370576858525,0.7198439836502075,0.7417314052581787,0.024318933486938477,1,-0.049230765982182456,1.6000075162293366,3.185797929763794,-9.000612775136036,3.176069974899292,1.4489804084768605,3.16634202003479,-0.049230765982182456
453,2002-05-22,2.9717900753021236,3.078794002532959,2.918287992477417,3.064202070236206,70932.0,-0.060000057314352206,1.639991372718182,-100.0,23.34631251917483,30.349925393689567,0.27828560828998006,0.7803731570826167,1.0456263920285127,1.2805381350467253,22.56147096566132,0.24319100379943848,-0.630946231219121,-0.652966749668122,-1.6280502808663946,0.32211678153015066,-1.1405085152672583,-0.16542498406898565,0.8360011158821883,11.000034313220802,-29.792469360327594,0.4875417655991363,5,0.053501963615417925,0.4669259786605844,0.9216924309730534,0.9314203262329106,0.29669189453125,2,-0.03273312377437798,-2.499991830198853,3.1614789962768555,1.6000075162293366,3.185797929763794,-9.000612775136036,3.176069974899292,-0.03273312377437798
454,2002-05-23,3.1614789962768555,3.2149810791015625,2.923151969909668,2.9474709033966064,71754.0,0.06382985209863712,-1.2222242394589045,-2.315804274465681,26.765817140412196,29.930044388055187,0.09900848750215019,0.5277197860842504,0.8376780343704837,1.0636367427060378,24.46075754132578,0.29182910919189453,-0.6037132450631661,-0.4061280369758604,-1.346847839360585,0.5345917654088645,-0.8764879381682231,0.06423186421650229,0.5934169081151865,62.500084251160374,27.637632781403312,0.4703599011923625,5,0.08025252819061279,0.2772370576858525,0.7782097458839417,0.7417314052581787,-0.13618707656860352,3,-0.07230793734395047,1.639991372718182,2.9717900753021236,-2.499991830198853,3.1614789962768555,1.6000075162293366,3.185797929763794,-0.07230793734395047
455,2002-05-24,3.0885210037231445,3.2101171016693115,3.069066047668457,3.069066047668457,60446.0,-0.0230771713617679,-13.500269607843137,0.09090757173175582,30.25211537879302,29.82318297651656,0.1538314959614535,0.5406759312538214,0.8820579872084515,1.1061189460432672,26.69155522212856,0.1410510540008545,-0.5963078014593028,-0.4233953356742859,-1.337396972423278,0.4906063010747057,-0.8803961540487819,0.03360548270021013,0.6155954253483182,43.749881282455846,7.000506046245235,0.45700081837449585,5,0.15321052074432373,0.35019505023956343,0.9350684285163879,0.8146893978118896,-0.16050505638122559,4,-0.07086599585184583,-1.2222242394589045,3.1614789962768555,1.639991372718182,2.9717900753021236,-2.499991830198853,3.1614789962768555,-0.07086599585184583
456,2002-05-28,3.078794002532959,3.0885210037231445,2.928015947341919,3.064202070236206,59418.0,-0.003149404254806698,8.428735495346606,0.7500367647058823,44.58206138583659,31.321850587862322,0.12568950186359684,0.4945483409992444,0.8628183118494155,1.0889649152974785,29.218303306248878,0.16050505638122559,-0.5472709021566113,-0.3815659403800966,-1.2694929455803496,0.5063610648201564,-0.8255294429802231,0.0623975622200299,0.5765741302307479,50.769256293829436,10.022304081263847,0.4439635026001266,5,0.16293752193450928,0.359922051429749,0.9447954297065735,0.8244163990020752,-0.1994171142578125,1,-0.02053727454230092,-13.500269607843137,3.0885210037231445,-1.2222242394589045,3.1614789962768555,1.639991372718182,2.9717900753021236,-0.02053727454230092
457,2002-05-29,3.185797929763794,3.224708080291748,3.0398828983306885,3.0398828983306885,212179.0,0.034755143456431936,-1.5333261439318184,9.999705896769767,39.115650114860806,32.19313043469645,-0.014054346636001469,0.3337904886094645,0.7314138399127659,0.955040969367408,31.41886225680459,0.18482518196105957,-0.5151387895045971,-0.229571747779846,-1.0742380953230608,0.6150945997633688,-0.6519049215514534,0.19276142599176138,0.4227718385444672,87.30169722047371,43.134898205951764,0.42233317377160734,5,-0.02431941032409668,0.252918124198914,0.8377915024757385,0.7174124717712402,-0.26750993728637695,2,-0.05343526760740458,8.428735495346606,3.078794002532959,-13.500269607843137,3.0885210037231445,-1.2222242394589045,3.1614789962768555,-0.05343526760740458
458,2002-05-30,3.1906609535217285,3.2149810791015625,3.112839937210083,3.137160062789917,112874.0,0.0015264696208447948,1.0,0.3666578433102619,51.32739178435171,34.544219253981325,-0.05096390899469316,0.27281331339983206,0.7032716929264682,0.9180425888447328,33.90484176430307,0.10214114189147949,-0.4915843791127732,-0.18020482063293475,-0.9692224086423575,0.608812767376488,-0.5747136146376461,0.21430397337177665,0.3729823849093048,88.70952184424952,37.53544122189567,0.3945087940047114,5,-0.07782042026519775,0.24805510044097945,0.8377923965454102,0.7125494480133057,-0.44260692596435547,3,-0.001524143062761607,-1.5333261439318184,3.185797929763794,8.428735495346606,3.078794002532959,-13.500269607843137,3.0885210037231445,-0.001524143062761607
459,2002-05-31,3.112839937210083,3.2101171016693115,3.112839937210083,3.117703914642334,71754.0,-0.024390249370040307,-38.99901965589922,-0.09091395237946694,40.56601046922367,35.54727923916205,0.020640268699851028,0.2706595146361348,0.7608197221380806,0.9620175427317985,36.168748443824995,0.09727716445922852,-0.4683937103092073,-0.19844409227371207,-0.8603485787267258,0.4634603941793016,-0.5293963355002189,0.13250815095279478,0.4076740285388114,62.294873824449525,9.848858239963207,0.3309522432265068,5,5.960464477539062e-07,0.32587611675262496,0.9156134128570557,0.7903704643249512,-0.8463029861450195,4,0.05000001148879707,1.0,3.1906609535217285,-1.5333261439318184,3.185797929763794,8.428735495346606,3.078794002532959,0.05000001148879707
460,2002-06-03,2.957197904586792,3.1468870639801025,2.9426069259643555,3.0982489585876465,53662.0,-0.05000001148879718,-1.4000061623873088,28.999117690309298,29.464281024983876,35.25349598742755,0.15865450852492202,0.33143873853630446,0.8914534130968867,1.0818659021817822,39.19724146451594,0.20428013801574707,-0.4489303586419777,-0.2830744266510008,-0.73471725244652,0.16856839914451838,-0.5088958395487606,-0.05725301375324099,0.521911863387249,9.835770485295523,-40.047696799598384,0.22582141289775964,6,0.1191641092300415,0.48151814937591597,1.1198936700820923,0.9460124969482422,-0.7684819698333736,0,0.023026532994576465,-38.99901965589922,3.112839937210083,1.0,3.1906609535217285,-1.5333261439318184,3.185797929763794,0.023026532994576465
461,2002-06-04,3.1906609535217285,3.1906609535217285,2.9426069259643555,3.0398828983306885,155639.0,0.07894738751600672,2.2903200302335986,-1.0689608543451694,42.53729500573137,36.43965942481868,-0.0827480144659738,0.03584094603795451,0.6332976729339501,0.8121278005799555,42.309487452072645,0.24805402755737305,-0.4032697337441702,-0.008998537063598544,-0.28305426408455414,0.26505718995735705,-0.14602640057407612,0.12802932644687903,0.24870078458845324,87.9308800237995,40.6239839436369,0.13702786351047772,6,-0.119162917137146,0.24805510044097945,0.9010218977928162,0.7125494480133057,-1.026263952255249,1,-0.08231680206883529,-1.4000061623873088,2.957197904586792,-38.99901965589922,3.112839937210083,1.0,3.1906609535217285,-0.08231680206883529
462,2002-06-05,3.185797929763794,3.2101171016693115,2.966926097869873,3.205252885818481,122949.0,-0.001524143062761607,15.666399790856508,-0.1290304217681882,43.1818291536708,38.64360571754045,-0.08277751425117597,0.03765470265368087,0.6129023869008563,0.7878523604170873,42.89317411763193,0.24319100379943848,-0.36322904915134924,-0.010700106620788574,-0.2838151457548008,0.2624149325132237,-0.1472576261877947,0.12585741294621755,0.215405699677083,89.2856392570158,44.34037051252629,0.13655751956700604,6,-0.11186790466308594,0.252918124198914,0.909532904624939,0.7198439836502075,-0.9678988456726074,2,-0.09618345175814924,2.2903200302335986,3.1906609535217285,-1.4000061623873088,2.957197904586792,-38.99901965589922,3.112839937210083,-0.09618345175814924
463,2002-06-06,2.7237350940704346,3.0885210037231445,2.6750969886779785,3.0398828983306885,151322.0,-0.14503833760969842,1.0,16.250245098039585,35.73668116231542,39.6403683866408,0.38040168346457914,0.46252352851483414,1.0442873365267737,1.2174833997239496,43.73574206072306,0.5107009410858154,-0.3366490792172905,-0.43409559726715097,-0.7444644707873023,-0.12372672374699967,-0.5892800340272264,-0.27891116050707554,0.6408367510479098,9.09089288634724,-32.17616650681402,0.15518443676007554,6,0.2261674404144287,0.7149809598922734,1.3715957403182983,1.181906819343567,-0.685796976089478,3,0.0714287152339168,15.666399790856508,3.185797929763794,2.2903200302335986,3.1906609535217285,-1.4000061623873088,2.957197904586792,0.0714287152339168
464,2002-06-07,2.7431910037994385,2.7431910037994385,2.553502082824707,2.6750969886779785,174554.0,0.007143099110981543,4.571383054336904,-0.21538664575194943,36.1370890625062,40.29425435149783,0.33008366941608225,0.43228738005831024,0.9940606868440005,1.1700392535599682,44.38712394848529,0.18968892097473145,-0.30684207281838427,-0.3937252879142763,-0.7552211558264745,-0.03222942000207807,-0.5744732218703752,-0.2129773539581774,0.5862143283692749,28.888909868146577,-15.065082099860398,0.18074793395609903,6,0.14591407775878906,0.6955250501632695,1.3521398305892944,1.162450909614563,-0.58365797996521,4,0.0017727616309615168,1.0,2.7237350940704346,15.666399790856508,3.185797929763794,2.2903200302335986,3.1906609535217285,0.0017727616309615168
465,2002-06-10,2.8258750438690186,2.9426069259643555,2.679960966110229,2.762645959854126,71754.0,0.030141554107992796,-1.2978742488115476,0.928555672655082,38.98806944691242,39.67269969161736,0.23046070566303456,0.3285231360794305,0.8729355304214854,1.0592529984338843,43.57598410158949,0.2626459598541264,-0.23382088530586564,-0.28696534633636483,-0.6644411289934498,0.09051043632072009,-0.4757032376649075,-0.09822745500782215,0.4697704358680488,41.481378467946946,-5.636546570281318,0.18873789132854246,6,0.06323003768920898,0.6128410100936894,1.2694557905197144,1.079766869544983,-0.6371591091156001,0,-0.19793447485142268,4.571383054336904,2.7431910037994385,1.0,2.7237350940704346,15.666399790856508,3.185797929763794,-0.19793447485142268
466,2002-06-11,2.748054027557373,2.9036960601806636,2.6750969886779785,2.811284065246582,397836.0,-0.02753873228771564,-1.18604354239672,-1.0000150828425125,37.75213288607026,39.52119777730729,0.286568175196686,0.3737946219591848,0.9413512115688469,1.1099425264648213,42.72493649816758,0.2285990715026851,-0.1822962201345404,-0.33195561170578003,-0.7167086569008303,0.05279743348927024,-0.5243321343033052,-0.1395790891082549,0.5151819938453142,29.629530112638037,-21.175882311332316,0.1923765225975251,6,0.13618755340576172,0.6614795923233028,1.325389564037323,1.1575878858566284,-0.5836570262908936,1,-0.20353970016416534,-1.2978742488115476,2.8258750438690186,4.571383054336904,2.7431910037994385,1.0,2.7237350940704346,-0.20353970016416534
467,2002-06-12,2.4319069385528564,2.7772369384765625,2.3151750564575195,2.7188720703125,442040.0,-0.11504398597487775,1.2891640124520218,4.538430503080624,35.12063511671887,37.720447036459205,0.5414712016498626,0.648088257716851,1.240305423995813,1.3966889677455425,42.45352257107224,0.46206188201904297,-0.15157704979677566,-0.600437343120575,-1.055725205770111,-0.14514948047103893,-0.828081274445343,-0.37279341179580694,0.8002160028488259,15.094393719663787,-39.06295067356346,0.22764393132476796,6,0.3307391405105591,0.746595144271851,1.6269453167915344,1.473734974861145,-0.4377439022064209,2,-0.11000007156752589,-1.18604354239672,2.748054027557373,-1.2978742488115476,2.8258750438690186,4.571383054336904,2.7431910037994385,-0.11000007156752589
468,2002-06-13,2.1108949184417725,2.7237350940704346,2.106030941009521,2.5,174349.0,-0.1320001250961137,-2.097557607570892,1.35593156970769,22.999970956305916,35.768664868357234,0.774676610112881,0.9177029537614194,1.5428622660190974,1.6894746249094403,42.6341145527248,0.6177041530609135,-0.17605362810774228,-0.8589493632316589,-1.4479023750273177,-0.2699963514360002,-1.1534258691294883,-0.5644728573338296,1.06621114986326,0.5814149007055253,-50.35105600055819,0.2944765058978295,6,0.547179102897644,0.724708080291748,1.65612816810608,1.7825875282287598,-0.10213994979858398,3,0.05069137488302955,1.2891640124520218,2.4319069385528564,-1.18604354239672,2.748054027557373,-1.2978742488115476,2.8258750438690186,0.05069137488302955
469,2002-06-14,2.436769962310791,2.4708170890808105,2.1011669635772705,2.183851957321167,83679.0,0.1543776722479271,1.303028097410695,-0.6499992340803603,35.17697238781771,36.40340835311655,0.38310321813389026,0.5632456261074941,1.2022518437915677,1.338767817435289,42.46428464144476,0.36965012550354004,-0.19570624713187623,-0.4965957164764405,-1.1234600831379749,0.13026865018509381,-0.8100278998072077,-0.18316353314567335,0.6546500958106005,39.884366530613406,-11.462736622836118,0.3134321833307672,6,0.2188720703125,0.396401047706604,1.3302531242370614,1.4567124843597412,-0.44260692596435547,4,-0.16367234104922312,-2.097557607570892,2.1108949184417725,1.2891640124520218,2.4319069385528564,-1.18604354239672,2.748054027557373,-0.16367234104922312
470,2002-06-17,2.748054027557373,2.748054027557373,2.4319069385528564,2.4319069385528564,21177.0,0.12774454300618143,1.0,1.249998350324986,43.38519545379292,36.497619514012285,0.043619235979193594,0.2300461474557225,0.8779777452362687,1.0041323332245247,41.83347175024154,0.3161470890045166,-0.23317693823066543,-0.16391085386276227,-0.7850863248892566,0.457264617163732,-0.4744985893760094,0.14667688165048487,0.24434072110960647,80.60605736514394,27.980222680019878,0.3105877355132471,6,-0.09241199493408203,0.08511698246002197,1.0189690589904794,1.1454284191131592,-0.564202070236206,0,-0.21415918239651766,1.303028097410695,2.436769962310791,-2.097557607570892,2.1108949184417725,1.2891640124520218,2.4319069385528564,-0.21415918239651766
471,2002-06-18,2.9474709033966064,3.035018920898437,2.6264588832855225,2.6264588832855225,64764.0,0.07256657759981766,-1.5454500891993717,1.015388188839208,45.40337117505536,36.744457516388344,-0.21671143905304557,0.012499805566205335,0.6649546589571562,0.7857036648483033,40.99776363337247,0.4085600376129146,-0.24936445059414414,0.04742237329483023,-0.5606403378460962,0.6554850844357567,-0.2566089822756332,0.3514537288652937,-0.8463039398193359,90.62506462448614,40.63459233266289,0.30403135557046324,6,-0.3526269197463989,-0.11429989337921143,0.4912451505661015,0.6177045106887817,-0.8268477916717534,1,-0.25742577060517,1.0,2.748054027557373,1.303028097410695,2.436769962310791,-2.097557607570892,2.1108949184417725,-0.25742577060517
472,2002-06-19,3.0058369636535645,3.01556396484375,2.8793768882751465,2.8793768882751465,139397.0,0.01980208191018895,-1.153835131935175,0.39394186963671124,46.50736977020964,37.94120069504325,-0.33893181667845607,-0.0612655421058248,0.5952616768407797,0.7109573558569768,40.116892811423746,0.13618707656860352,-0.23808999658727803,0.11357053518295279,-0.48430294556151043,0.711444015927416,-0.18536620518927904,0.4125072755551846,-0.8859929609298707,96.87509813347894,49.643250769136856,0.2989367403722316,6,-0.43774402141571045,-0.17266595363616943,0.4328790903091435,0.5593384504318237,-0.7928018569946289,2,-0.2799353300134826,-1.5454500891993717,2.9474709033966064,1.0,2.748054027557373,1.303028097410695,2.436769962310791,-0.2799353300134826
473,2002-06-20,2.874514102935791,3.01556396484375,2.874514102935791,2.918287992477417,55306.0,-0.04368928265429006,-5.444474703296823,-0.3461479001229233,45.58560367971831,38.991035652511265,-0.20559190529075622,0.06576794164118072,0.7147524706690129,0.8254359889427629,38.81173538425705,0.14104986190795898,-0.2650713125126827,-0.012888526916503995,-0.609619679298449,0.583842625465441,-0.31125410310747625,0.28547704927446826,-0.7363666018486024,82.81260571289397,35.937616532830674,0.29836557619097237,6,-0.306421160697937,-0.041343092918395996,0.564201951026917,0.6906613111495972,-0.44260716438293457,3,-0.3062608270699516,-1.153835131935175,3.0058369636535645,-1.5454500891993717,2.9474709033966064,1.0,2.748054027557373,-0.3062608270699516
474,2002-06-21,2.932878971099853,3.0593390464782715,2.859921932220459,2.8793768882751465,128500.0,0.020304255284207207,-3.315827494040309,-1.2222373516484013,49.532712592383405,40.162662668674706,-0.26174518287295223,-0.011174078509954999,0.6435786096977143,0.7552879502300285,38.021263873357285,0.1994171142578125,-0.29534640180232063,0.05690634250640825,-0.5263252479427627,0.6401379329555792,-0.23470945271817722,0.3485221377309937,-0.7767940416164394,79.84481925916181,27.116209623648096,0.2916157952245856,6,-0.3526259660720821,-0.17996096611022905,0.5058370828628549,0.6322964429855351,-0.7441630363464347,4,-0.3150910799807435,-5.444474703296823,2.874514102935791,-1.153835131935175,3.0058369636535645,-1.5454500891993717,2.9474709033966064,-0.3150910799807435
475,2002-06-24,2.8696498870849614,3.0106999874114986,2.8696498870849614,2.9377429485321045,107734.0,-0.021558708912962854,-3.1428626450002555,-1.2727179551166667,43.40000752930252,40.79020429570051,-0.21417658580540966,0.0366985444185981,0.6868847032731518,0.806634864803506,37.188074299775074,0.1410501003265372,-0.2774968767331645,0.004620814323425648,-0.5699680282358925,0.5792096568827438,-0.28267360695623367,0.29191523560308497,-0.6774347929217535,56.17975238360668,7.577487396788868,0.2872944212796592,6,-0.2893968820571904,-0.16536986827850386,0.5544749498367305,0.6955255270004268,-0.7052528858184819,0,-0.305084900662868,-3.315827494040309,2.932878971099853,-5.444474703296823,2.874514102935791,-1.153835131935175,3.0058369636535645,-0.305084900662868
476,2002-06-25,3.01556396484375,3.0885210037231445,2.9717900753021236,3.01556396484375,89436.0,0.050847344972459574,-1.6666793753846487,-0.0,46.69185996462671,42.07589594546805,-0.3555429622558335,-0.1203667158898587,0.5212348226605874,0.6499547785508231,35.91684106189994,0.21887111663818315,-0.25711418072536896,0.1536963939666749,-0.4166200485956675,0.7240128365290173,-0.1314618273144963,0.4388546152478461,-0.7886639125879396,68.085155202156,23.61166224289849,0.28515822128117124,6,-0.4207199811935425,-0.3112839460372925,0.3356035947799687,0.5496114492416382,-0.9630348682403564,1,-0.275806455183476,-3.1428626450002555,2.8696498870849614,-3.315827494040309,2.932878971099853,-5.444474703296823,2.874514102935791,-0.275806455183476
477,2002-06-26,3.01556396484375,3.064202070236206,2.918287992477417,3.01556396484375,106706.0,0.0,1.9999950981113024,0.0,56.91245054201468,45.84394923276902,-0.2950748278101094,-0.14100344956267197,0.49858332252134296,0.6402443873024755,35.28965916265124,0.14591407775878906,-0.24667449868048674,0.16220809221267718,-0.39262364825414453,0.7170398326794989,-0.11520777802073345,0.4396239624460878,-0.7369666554998995,68.085155202156,18.345512821480085,0.2774158702334108,6,-0.4207199811935425,-0.34776246547698975,0.2164400815963745,0.5496114492416382,-1.026263952255249,2,-0.2967739578905825,-1.6666793753846487,3.01556396484375,-3.1428626450002555,2.8696498870849614,-3.315827494040309,2.932878971099853,-0.2967739578905825
478,2002-06-27,3.185797929763794,3.1906609535217285,2.874514102935791,2.874514102935791,188330.0,0.05645178378063842,-1.0312449497135074,100.0,59.78495353640302,48.57816936038961,-0.33167856800127193,-0.328460774853474,0.30564095168161076,0.46383183870999645,34.43929607964604,0.3161468505859375,-0.221934436857548,0.33268520832061776,-0.22152804293994777,0.8868984595811833,0.05557858269033478,0.6097918339509008,-0.8586051987571857,98.52964922651057,44.24601602980839,0.27710662563028277,6,-0.37451398372650146,-0.5228604078292847,0.046206116676330566,0.37937748432159424,-1.1916348934173584,3,-0.30534354172833,1.9999950981113024,3.01556396484375,-1.6666793753846487,3.01556396484375,-3.1428626450002555,2.8696498870849614,-0.30534354172833
479,2002-06-28,3.2684819698333736,3.375485897064209,3.0933849811553955,3.1614789962768555,700068.0,0.025953949965593193,-1.319994666755554,0.3437472953441993,59.78495353640302,50.40036470290185,-0.3173500078840865,-0.42044297358812033,0.19227396665205942,0.3749213207398996,33.29001065098901,0.2821009159088135,-0.15981754539536963,0.40758714675903285,-0.16601380038436808,0.9811880939024338,0.12078667318733238,0.6943876203307333,-0.8722117810255559,78.84612302804909,21.995335297567415,0.2868004735717004,6,-0.26750957965850786,-0.5301555395126338,-0.03647792339324907,0.2966934442520146,-1.2451360225677486,4,-0.2559521634207349,-1.0312449497135074,3.185797929763794,1.9999950981113024,3.01556396484375,-1.6666793753846487,3.01556396484375,-0.2559521634207349
480,2002-07-01,3.025291919708252,3.326848030090332,2.9863810539245605,3.3025290966033936,182162.0,-0.0744045867071188,1.089555383704792,-2.5909296506485133,55.71144028769289,51.54570571541713,-0.03430570013622658,-0.1811790693620381,0.4035177527583653,0.6121160936802665,31.824167540353915,0.3404669761657715,-0.03980654341007828,0.1609923958778383,-0.41581478768684876,0.7377995794425254,-0.12741119590450545,0.4493959876601821,-0.5311001600747951,30.09706704841169,-28.949618672912106,0.2884035917823436,7,0.09241199493408203,-0.2869654893875122,0.31493186950683594,0.5398834943771362,-1.06517493724823,0,-0.2765273590640832,-1.319994666755554,3.2684819698333736,-1.0312449497135074,3.185797929763794,1.9999950981113024,3.01556396484375,-0.2765273590640832
481,2002-07-02,2.928015947341919,3.185797929763794,2.923151969909668,3.078794002532959,92314.0,-0.03215424327570804,-2.272724301890492,0.5438594378995147,61.233492828339244,53.181941610764866,0.06696215496888946,-0.11024079082575788,0.46752881817970504,0.7082065554334784,30.584612774248566,0.262645959854126,0.03716006607135425,0.07684867382049543,-0.4802972265980312,0.6339945742390221,-0.2017242763887679,0.35542162402975874,-0.34569477396538684,10.679612112536098,-51.699084825567276,0.27857295020926337,7,0.18968796730041504,-0.1896895170211792,0.41220784187316895,0.6371594667434692,-0.938715934753418,1,-0.26079739994881523,1.089555383704792,3.025291919708252,-1.319994666755554,3.2684819698333736,-1.0312449497135074,3.185797929763794,-0.26079739994881523
482,2002-07-03,2.8793768882751465,2.9912450313568115,2.7188720703125,2.918287992477417,143303.0,-0.016611610025870083,1.9473576939499209,0.25806874981222594,69.84924963516022,55.87790227248064,0.10703194725150489,-0.09036829817509906,0.4792999466021288,0.7526470797512328,29.61321010426593,0.2723729610443115,0.07443014447138152,0.04353066682815543,-0.49127442245038333,0.5783357561066942,-0.22387187781111395,0.3109332114674248,-0.21773924252984678,24.444325023837724,-43.8613729554411,0.26740254463926943,7,0.167802095413208,-0.14105045795440674,0.4608469009399414,0.6857985258102417,-0.8852138519287109,2,-0.2871620575405346,-2.272724301890492,2.928015947341919,1.089555383704792,3.025291919708252,-1.319994666755554,3.2684819698333736,-0.2871620575405346
483,2002-07-05,2.918287992477417,2.918287992477417,2.748054027557373,2.748054027557373,16037.0,0.013513723875716588,1.0,-4.374945620538586,64.6017910254388,57.55224432059791,0.08379511413225371,-0.12011501971171334,0.4035265343633556,0.7151573732689949,27.93794671556459,0.17023396492004395,0.09383905086209632,0.072714126110077,-0.46058020280005874,0.6060084550202127,-0.19393303834499065,0.33936129056514464,-0.199415922164917,30.370350735901248,-39.81487428986123,0.26664716445506786,7,0.1288909912109375,-0.17996156215667725,0.3818092942237854,0.6468874216079712,-0.9484440088272095,4,-0.31833320847140656,1.9473576939499209,2.8793768882751465,-2.272724301890492,2.928015947341919,1.089555383704792,3.025291919708252,-0.31833320847140656
484,2002-07-08,2.748054027557373,2.966926097869873,2.6313230991363525,2.821012020111084,70932.0,-0.058333504218522125,-1.1904781912484885,-0.42857482987004436,50.0,58.28557681734206,0.2515027510164578,0.05323113903583199,0.5354144268121255,0.8877787879638124,26.06181176167156,0.3356029987335205,0.10170755651607433,-0.09776298999786359,-0.6308651687868738,0.43533918879114664,-0.36431407939236893,0.16878809939664174,0.6274318695068359,16.7831407942362,-49.93238605562178,0.26655108939450517,7,0.2553504705429077,-0.0097275972366333,0.5277242660522461,0.7952340841293335,-0.8803499937057495,0,-0.274336306219219,1.0,2.918287992477417,1.9473576939499209,2.8793768882751465,-2.272724301890492,2.928015947341919,-0.274336306219219
485,2002-07-09,2.2665369510650635,2.577821016311645,2.193579912185669,2.553502082824707,380977.0,-0.175221109797579,1.2898550106882498,3.9332925936576824,30.97824653570983,56.539619769684634,0.7135039306522879,0.5172132409124606,0.975492327030846,1.3629276504372525,25.48884082143834,0.5544741153717041,0.11060108979122463,-0.5513131618499756,-1.1441590972649638,0.041532773565012615,-0.8477361295574699,-0.25489019414248126,1.0940656900405883,7.352924214929413,-54.01093369435661,0.2964229677074941,7,0.5179959535598755,0.47178947925567627,1.0092413425445557,1.276751160621643,-0.1410510540008545,1,-0.10729628903034694,-1.1904781912484885,2.748054027557373,1.0,2.918287992477417,1.9473576939499209,2.8793768882751465,-0.10729628903034694
486,2002-07-10,2.1887159347534184,2.358948945999145,1.9990270137786863,2.354085922241211,383444.0,-0.03433476620580855,3.1111374362410076,0.576272059513848,27.41932635912137,53.26260597158537,0.7394647328163573,0.5807572152126168,1.0130946953596598,1.4359601275978542,25.014838570724795,0.35992193222045876,0.09858230444406768,-0.6011672735214231,-1.2572738607227505,0.054939313679904345,-0.9292205671220866,-0.2731139799207596,1.125205797195434,19.117665433826534,-36.194669902313805,0.32805329360066365,7,0.49854052066802934,0.49854052066802934,1.068823099136352,1.3545721769332881,-0.24319088459014937,2,-0.10444432219987954,1.2898550106882498,2.2665369510650635,-1.1904781912484885,2.748054027557373,1.0,2.918287992477417,-0.10444432219987954
487,2002-07-11,2.1643970012664795,2.2033069133758545,2.018481969833374,2.1887159347534184,164274.0,-0.01111105059399986,5.9092286507515634,0.14705772103135778,29.14282889196413,49.85792545553661,0.704426378466684,0.6155678873373036,0.996867155507819,1.4535142828556538,23.76407261551927,0.18482494354248047,0.10740507057809712,-0.6121107101440431,-1.3086084469520816,0.08438702666399545,-0.9603595785480623,-0.2638618417400238,1.0706310475921628,17.08545758601147,-33.312862956638696,0.3482488684040193,7,0.5228594541549683,0.5228594541549683,1.0907100439071655,1.378891110420227,-0.2626459598541262,3,-0.08089873926803726,3.1111374362410076,2.1887159347534184,1.2898550106882498,2.2665369510650635,-1.1904781912484885,2.748054027557373,-0.08089873926803726
488,2002-07-12,2.2178990840911865,2.2665369510650635,2.120623111724853,2.120623111724853,92520.0,0.024719163255817023,-1.9999975490496258,-4.000009803825398,28.939842608691592,46.43069090801312,0.5578535536755234,0.601323486160922,0.9027611299823608,1.3944217960031735,21.97806077802674,0.1459138393402104,0.09516858138550166,-0.5639588356018068,-1.2402799873333499,0.11236231612973624,-0.9021194114675781,-0.2257982597360355,0.9429689026626584,22.613108526495935,-23.066516507487677,0.3381605758657715,7,0.44503843784332275,0.46935737133026123,1.0384239554405212,1.32538902759552,-0.27723813056945823,4,-0.10087746974133849,5.9092286507515634,2.1643970012664795,3.1111374362410076,2.1887159347534184,1.2898550106882498,2.2665369510650635,-0.10087746974133849
489,2002-07-15,2.0379381179809566,2.2616729736328125,2.0379381179809566,2.2616729736328125,49138.0,-0.08114028604866452,1.000000000000004,-2.3000012254751723,27.07775574046336,43.249170402765394,0.6089421053868547,0.7903970229641257,1.0319770485351332,1.5658252598321813,20.1519145836346,0.2237348556518559,0.0458877094916077,-0.7239782094955447,-1.4636903238202605,0.01573390482917114,-1.0938342666579026,-0.3541221523331868,1.0532194103943788,6.722789806387902,-36.074239442702684,0.3698560571623578,7,0.5544743537902836,0.6493183374404912,1.1563711762428288,1.50534999370575,-0.4280160665512083,0,-0.033413249268928635,-1.9999975490496258,2.2178990840911865,5.9092286507515634,2.1643970012664795,3.1111374362410076,2.1887159347534184,-0.033413249268928635
490,2002-07-16,2.1595330238342285,2.1643970012664795,2.0525290966033936,2.1157588958740234,24878.0,0.05966565166058113,3.181814940910144,-0.19565180325912246,26.0869599966113,39.34400008812895,0.39294698649074444,0.656088963558465,0.8576518023378914,1.4400984457645727,19.521584811840953,0.1264588832855229,-0.0288933421530837,-0.5729572534561158,-1.3602821298813836,0.21436762296915202,-0.9666196916687495,-0.17929481524348212,0.8660966736653082,44.5946733685652,4.790024941706143,0.39366243821263386,7,0.3356029987335205,0.5277234315872192,1.004377543926239,1.383755087852478,-0.21400797367095947,1,-0.13513522912674225,1.000000000000004,2.0379381179809566,-1.9999975490496258,2.2178990840911865,5.9092286507515634,2.1643970012664795,-0.13513522912674225
491,2002-07-17,2.1887159347534184,2.237354040145874,2.140078067779541,2.1887159347534184,72988.0,0.013513528432816502,-1.0000049019127082,0.0,27.272732038781015,34.61327591075349,0.2769948938480997,0.5977968169237053,0.7870640297604892,1.4058241238470162,19.861511695062823,0.09727597236633301,-0.11740182847400815,-0.5058365941047662,-1.322133831094901,0.31046064288536823,-0.9139852125998336,-0.09768797560969888,0.7753176017228673,68.62751317259043,31.06174152250138,0.40814861849506723,7,0.2942606210708614,0.49854052066802934,0.9751946330070491,1.3545721769332881,-0.2918289899826052,2,-0.028889101909121417,3.181814940910144,2.1595330238342285,1.000000000000004,2.0379381179809566,-1.9999975490496258,2.2178990840911865,-0.028889101909121417
492,2002-07-18,2.1643970012664795,2.237354040145874,2.081712007522583,2.237354040145874,72166.0,-0.01111105059399986,3.266676252598005,-100.0,19.476726291106047,29.59937982916096,0.21146620747341505,0.58588354888068,0.7931457055099149,1.4263340999805445,20.27159731971489,0.15564203262329102,-0.1860351544353711,-0.4880835294723509,-1.3233441474056855,0.3471770884609837,-0.9057138384390182,-0.07045322050568359,0.7417361438479504,55.31912896466786,24.41294998629145,0.41763030896666736,7,0.3185795545578003,0.5228594541549683,0.982490599155426,1.378891110420227,-0.3404669761657715,3,-0.10112375454925293,-1.0000049019127082,2.1887159347534184,3.181814940910144,2.1595330238342285,1.000000000000004,2.0379381179809566,-0.10112375454925293
493,2002-07-19,1.9941630363464355,2.1887159347534184,1.989300012588501,2.130350112915039,321147.0,-0.0786519131288913,-1.733351416003823,1.86667494542555,13.812169808318757,25.578509807863043,0.2646592352259578,0.7238967300884385,0.9347914894859848,1.5908762641519831,20.77159013173778,0.19941592216491744,-0.2724284823018248,-0.6142999410629271,-1.4920025091471265,0.2634026270212724,-1.0531512251050268,-0.17544865702082735,0.8575437408878499,1.785428237549402,-22.104222969933716,0.4388512840420998,7,0.2893974781036377,0.6882299184799194,0.9764110445976257,1.4348254203796387,-0.034046053886413574,4,-0.04634124354415525,3.266676252598005,2.1643970012664795,-1.0000049019127082,2.1887159347534184,3.181814940910144,2.1595330238342285,-0.04634124354415525
494,2002-07-22,2.0087549686431885,2.0671210289001465,1.9114789962768557,2.0671210289001465,238290.0,0.0073173216185409284,4.333306100774078,0.4285726790497365,16.82543313562418,24.00597498563131,0.1499367494406214,0.6709203879622603,0.9020106524058624,1.5702312903610878,21.5422372870122,0.1556420326232908,-0.37993043797522974,-0.553501808643341,-1.4562370954622272,0.3492334781755453,-1.0048694520527843,-0.10213416523389762,0.7739592674194342,29.85069712961258,6.467561969014529,0.4513676434094432,7,0.126459002494812,0.6347274780273438,0.73808354139328,1.240272045135498,-0.09241294860839844,0,-0.033898616896740896,-1.733351416003823,1.9941630363464355,3.266676252598005,2.1643970012664795,-1.0000049019127082,2.1887159347534184,-0.033898616896740896
495,2002-07-23,1.9941630363464355,2.0671210289001465,1.9698439836502075,2.0379381179809566,45232.0,-0.007264167369606556,-1.1052632936799713,0.7500091909887385,17.78526255394742,22.93552345172309,0.1361465954216885,0.649879746866902,0.8931651380504926,1.5794781538299039,22.354531172157483,0.09727704524993896,-0.4818976779028832,-0.5243193984031675,-1.448934636056205,0.4002958392498699,-0.986627017229686,-0.06201177957664905,0.7014276757376106,25.372927944372982,0.36706607109582023,0.46230761882651866,7,0.09484493732452393,0.6493194103240967,0.7502434849739075,1.252431988716126,-0.09727609157562234,1,-0.19268283380714268,4.333306100774078,2.0087549686431885,-1.733351416003823,1.9941630363464355,3.266676252598005,2.1643970012664795,-0.19268283380714268
496,2002-07-24,2.183851957321167,2.183851957321167,1.945525050163269,1.945525050163269,88819.0,0.09512207252736271,1.0,-5.444350947136859,28.134591552665484,22.823497080689908,-0.06068669281202954,0.41601556607523005,0.678623767758217,1.3844056796153752,23.31178906595358,0.23832690715789795,-0.5445649633762359,-0.2930448770523073,-1.1981344183936766,0.612044664289062,-0.745589647722992,0.15949989361837735,0.43332758318216014,83.5820251254921,56.08834593819675,0.4525447706706847,7,-0.09484398365020752,0.45963048934936523,0.560554563999176,1.0627430677413945,-0.257781982421875,2,-0.10913143922550628,-1.1052632936799713,1.9941630363464355,4.333306100774078,2.0087549686431885,-1.733351416003823,1.9941630363464355,-0.10913143922550628
497,2002-07-25,2.120623111724853,2.1887159347534184,2.081712007522583,2.1887159347534184,68259.0,-0.02895289920378752,2.142884153472287,-0.285711856208716,25.301225987962354,22.419206345053322,-0.004827868833868987,0.43084989084986347,0.7163802229973748,1.4415956528704084,24.140679574842455,0.1070039272308354,-0.5340119062210573,-0.31152667999267614,-1.1926576937576772,0.5696043337723247,-0.7520921868751764,0.12903882688982415,0.42598637435582676,75.43876245252874,46.31336944496162,0.4405655068825004,7,-0.03404712677001909,0.5228593349456792,0.5933843851089482,1.1259719133377084,-0.20914411544799738,3,-0.10550491773715476,1.0,2.183851957321167,-1.1052632936799713,1.9941630363464355,4.333306100774078,2.0087549686431885,-0.10550491773715476
498,2002-07-26,2.2130351066589355,2.2616729736328125,2.0671210289001465,2.0671210289001465,38858.0,0.04357775524709684,-1.6666644880459078,-2.1428701479681234,32.59494770492377,23.03222767443781,-0.10951952502426598,0.27597362783911983,0.599828487197223,1.3398931097890925,25.412062002182566,0.19455194473266602,-0.5067990797423918,-0.17047654390335065,-0.9810090141078462,0.6400559263011449,-0.5757427790055982,0.23478969119889714,0.27006133044136194,86.11116406367016,53.13502779051548,0.40526623510224774,7,-0.12645912170410156,0.4304473400115967,0.48759686946868896,1.033559918403626,-0.35505807399749734,4,-0.17582417937583805,2.142884153472287,2.120623111724853,1.0,2.183851957321167,-1.1052632936799713,1.9941630363464355,-0.17582417937583805
499,2002-07-29,2.4319069385528564,2.4805450439453125,2.13521409034729,2.285991907119751,48727.0,0.09890120189930296,1.8399949804807365,1.0000065358622763,56.48856232934608,26.41018348918612,-0.29796397765340865,-0.009260599676252035,0.3651344960714602,1.1129868031442363,27.08450370918814,0.34533095359802246,-0.4778676190327409,0.09022403955459612,-0.6063465755570596,0.7867946546662519,-0.25806126800123197,0.438509347110424,-0.5204279422760008,90.90910508808568,52.43254277473933,0.3482853075558279,7,-0.23589491844177246,0.21157550811767578,0.26872503757476807,0.814688086509705,-0.4863818883895874,0,-0.19400000411758367,-1.6666644880459078,2.2130351066589355,2.142884153472287,2.120623111724853,1.0,2.183851957321167,-0.19400000411758367
500,2002-07-30,2.1887159347534184,2.4319069385528564,1.926069974899292,2.4319069385528564,71138.0,-0.10000012744901854,3.159997333377777,-1.6666617648019943,50.0,28.935435484877118,-0.05609727167795109,0.1771239670442113,0.5890376122378504,1.350064719841792,28.711604423945342,0.5058369636535645,-0.4575214859089525,-0.11113816499710039,-0.7311271434644966,0.508850813470296,-0.4211326542307985,0.19885632423659771,-0.26585561752319364,47.368398421593824,6.176909445239161,0.3099944892336982,7,0.0072960853576655715,0.4547665119171138,0.4778695702552791,1.057879090309143,-0.34046697616577193,1,-0.12444461631304116,1.8399949804807365,2.4319069385528564,-1.6666644880459078,2.2130351066589355,2.142884153472287,2.120623111724853,-0.12444461631304116
501,2002-07-31,2.1643970012664795,2.232490062713623,2.081712007522583,2.183851957321167,79978.0,-0.01111105059399986,1.5833384394799084,0.07999866668888866,50.0,32.3269103414209,-0.03977334693522483,0.1489373244783394,0.5930747864583026,1.3631744364337055,30.207317241547265,0.15077805519104004,-0.41568166961233244,-0.09727615118026733,-0.6441217866243187,0.44956948426378407,-0.37069896890229304,0.17614666654175837,-0.2383270263671875,42.98246028937448,-1.2063013054994016,0.27342281772202565,7,0.03161501884460449,0.47908544540405273,0.47786951065063477,1.082198023796082,-0.316148042678833,2,-0.12359565104698211,3.159997333377777,2.1887159347534184,1.8399949804807365,2.4319069385528564,-1.6666644880459078,2.2130351066589355,-0.12359565104698211
502,2002-08-01,2.0525290966033936,2.183851957321167,2.0525290966033936,2.183851957321167,54895.0,-0.05168548311498644,1.0,6.750098039215686,44.4805100760779,35.734503704505244,0.06096884004418612,0.2062587266337692,0.6837268429475727,1.453205834110756,31.15547171116113,0.13132286071777344,-0.3824563132218328,-0.16780166625976545,-0.6376146581884425,0.30201132566891165,-0.402708162224104,0.0671048297045731,-0.12645912170410156,22.80699868466145,-23.114939944001584,0.2349064959643385,8,0.14348292350769043,0.5909533500671387,0.597032904624939,1.194065928459168,-0.19455206394195534,3,-0.06161136614987395,1.5833384394799084,2.1643970012664795,3.159997333377777,2.1887159347534184,1.8399949804807365,2.4319069385528564,-0.06161136614987395
503,2002-08-02,1.989300012588501,2.042802095413208,1.945525050163269,1.979572057723999,124594.0,-0.03080545075805574,-1.4999892772564483,-0.07407662924285777,48.23943777444736,39.22494866437448,0.1379415924872105,0.20693136140075152,0.7306831029457852,1.4956399323378,32.275877264381116,0.10700404644012451,-0.35407308114822333,-0.18458135128021258,-0.5314531325182434,0.16229042995781828,-0.358017241899228,-0.011145460661197149,-0.05214053630828852,11.403585340274514,-37.84603684181822,0.17343589061901538,8,0.21400749683380127,0.6541824340820312,0.6420227289199829,1.2572950124740605,-0.043774962425231934,4,-0.03911979883335126,1.0,2.0525290966033936,1.5833384394799084,2.1643970012664795,3.159997333377777,2.1887159347534184,-0.03911979883335126
504,2002-08-05,1.9941630363464355,2.042802095413208,1.9698439836502075,2.042802095413208,30634.0,0.0024445904223400206,1.9999803928296578,-4.999926474192441,43.46152395891466,42.07786659825974,0.1461614691306834,0.1504041268292693,0.7031530770844778,1.4694884460583544,33.094022359298236,0.07295811176300049,-0.31098746214508566,-0.14202377796173105,-0.3694704764626282,0.08542292053916634,-0.25574712721217985,-0.028300428711282244,-0.048637986183166504,13.461464135661478,-34.87428233711128,0.11372334925044865,8,0.2091444730758667,0.6493194103240967,0.7429476976394653,1.252431988716126,-0.26750898361206055,0,-0.06829231171314243,-1.4999892772564483,1.989300012588501,1.0,2.0525290966033936,1.5833384394799084,2.1643970012664795,-0.06829231171314243
505,2002-08-06,2.023345947265625,2.2130351066589355,1.9698439836502075,1.9941630363464355,75455.0,0.014634165004209665,-5.250011488794596,-0.5999892160563118,43.46152395891465,43.78085908784298,0.13583834049083432,0.10758366817793608,0.6535269415634506,1.414466294058951,32.510945585391916,0.24319112300872803,-0.23646184567673423,-0.10068131685256976,-0.32476392052972347,0.12340128682458373,-0.21272261869114661,0.011359984986007099,-0.07782089710235596,27.118601118211462,-17.8799456529792,0.11204130183857677,8,0.17996156215667725,0.5958175659179688,0.8463034629821777,1.2232490777969365,-0.418287992477417,1,-0.03846148860876908,1.9999803928296578,1.9941630363464355,-1.4999892772564483,1.989300012588501,1.0,2.0525290966033936,-0.03846148860876908
506,2002-08-07,1.960116982460022,2.023345947265625,1.9309339523315432,1.9941630363464355,157901.0,-0.0312497054154538,1.0000025799560586,-1.16664351889675,42.16418016233118,45.654520662772846,0.18326524988381943,0.16106642570896668,0.6954700389630704,1.451381347061787,31.541808316597947,0.09241199493408181,-0.17731955458335946,-0.1524803340435028,-0.3858000357907252,0.08083936770371958,-0.2691401849171138,-0.035820483169891615,0.5204280614852905,10.344881501126519,-31.970602073538064,0.11665985087361115,8,0.24319052696228027,0.5885214805603027,0.9678981900215149,1.2864780426025395,-0.33073997497558594,2,-0.05707211603869522,-5.250011488794596,2.023345947265625,1.9999803928296578,1.9941630363464355,-1.4999892772564483,1.989300012588501,-0.05707211603869522
507,2002-08-08,1.989300012588501,2.091439962387085,1.9406609535217283,2.0671210289001465,127266.0,0.01488841247212358,1.3846329328232883,2.2857573030717893,49.79082874763879,47.565174111963394,0.14918324898064794,0.12447486762440096,0.6414517981500687,1.3977284829429228,30.396398687045313,0.15077900886535667,-0.11862624865416249,-0.11454245448112488,-0.3527670125638771,0.12368210360162712,-0.233654733522501,0.004569824560251234,0.480252809524536,20.689763002253116,-25.647381812839896,0.11911227904137603,8,0.21400749683380127,0.4620620012283325,0.9387151598930359,1.2572950124740605,-0.4328800439834595,3,-0.07090486759577164,1.0000025799560586,1.960116982460022,-5.250011488794596,2.023345947265625,1.9999803928296578,1.9941630363464355,-0.07090486759577164
508,2002-08-09,1.9941630363464355,2.154669046401977,1.8628400564193728,1.945525050163269,129322.0,0.0024445904223400206,-1.7272721196014542,-0.6249980852009007,49.367065960903965,46.773896737692056,0.12293627900611437,0.10750237618122416,0.6111412504478047,1.3689520965221362,29.59362000412614,0.2918289899826043,-0.08700229086430689,-0.09849262833595285,-0.3351735105534832,0.1381882538815773,-0.2168330694447178,0.019847812772812334,0.4646174083709713,37.49995319386349,-10.47141435992841,0.1183404411087651,8,0.15321046113967896,0.42072004079818726,0.8985896706581116,1.252431988716126,-0.47665297985076904,4,-0.06829231171314243,1.3846329328232883,1.989300012588501,1.0000025799560586,1.960116982460022,-5.250011488794596,2.023345947265625,-0.06829231171314243
509,2002-08-12,1.9698439836502075,2.042802095413208,1.926069974899292,2.018481969833374,49550.0,-0.012195117577138315,1.399963726779318,-1.0,48.953972921628605,46.6576715067619,0.08361156463100405,0.13329239046013086,0.6117143046488192,1.3711481185753094,28.562501146014984,0.11673212051391602,-0.043936421321792984,-0.1194069743156434,-0.3613036893600001,0.1224897407287131,-0.24035533183782176,0.001541383206534963,0.465098845535278,30.5555224603075,-19.436881346787843,0.12094835752217828,8,0.07782107591629028,0.4450390934944153,0.9229087233543396,1.276751041412354,-0.4717899560928345,0,-0.012345614012473471,-1.7272721196014542,1.9941630363464355,1.3846329328232883,1.989300012588501,1.0000025799560586,1.960116982460022,-0.012345614012473471
510,2002-08-13,1.8677040338516235,2.018481969833374,1.8531130552291868,1.945525050163269,27962.0,-0.051851796714029175,-2.090921852126648,1.600004901900712,35.294071328861975,45.02367943219101,0.1513425986959298,0.22392922284357386,0.6934493653303297,1.4491039179809961,27.576118027207723,0.16536891460418723,-0.026119099668548973,-0.20695547461509722,-0.4656269229575365,0.051715973727341824,-0.33629119878631686,-0.07761975044387759,0.5443546844232174,4.838563666299761,-39.21523646169284,0.12933572417121955,8,0.16537004709243774,0.3477630019187923,1.0031614303588867,1.378890991210938,-0.40369606018066384,1,-0.07552052068248305,1.399963726779318,1.9698439836502075,-1.7272721196014542,1.9941630363464355,1.3846329328232883,1.989300012588501,-0.07552052068248305
511,2002-08-14,2.125485897064209,2.125485897064209,1.8482489585876465,1.955253005027771,36597.0,0.13802072412992628,2.257148899487891,-2.1874925322835126,50.19153080024868,45.65823729043221,-0.12576476662790914,-0.0409311185372041,0.41031099281118166,1.1674594353055134,26.697669499232536,0.2772369384765625,-0.06407915830546118,0.05398789048194885,-0.20032290689970678,0.3082986878636047,-0.07316750820887918,0.18114328917277667,0.2530360814278927,90.47609784791555,48.31063109063433,0.1271553986908279,8,-0.09484386444091797,0.03891110420227051,0.6359437704086304,1.1211091279983525,-0.617703914642334,2,-0.2448512798860878,-2.090921852126648,1.8677040338516235,1.399963726779318,1.9698439836502075,-1.7272721196014542,1.9941630363464355,-0.2448512798860878
512,2002-08-15,1.945525050163269,2.120623111724853,1.945525050163269,2.120623111724853,14392.0,-0.08466809737458514,1.000000000000005,-1.0285794917007265,40.14333913742286,44.758670775207264,0.04181905232434202,0.12837342010167863,0.5624581471249024,1.3222689411722524,25.623364599089683,0.17996084690093994,-0.08086377047655491,-0.11502935886383048,-0.37133720374238166,0.1412784860147207,-0.2431832813031063,0.013124563575445114,0.39057508673647634,31.74599037206893,-4.659853153060595,0.1281539224392756,8,0.08511698246002197,0.21887195110321045,0.7417314052581787,1.2500000000000004,-0.5204280614852907,3,-0.16250011412204735,2.257148899487891,2.125485897064209,-2.090921852126648,1.8677040338516235,1.399963726779318,1.9698439836502075,-0.16250011412204735
513,2002-08-16,1.9017510414123533,2.0136189460754395,1.8968869447708132,2.0136189460754395,14598.0,-0.02249984329281307,1.086961432882641,0.6388871679412677,27.571948472372753,42.99316238781371,0.08031412296821894,0.1737789112158581,0.592232292633122,1.3406147115280878,24.335057286580973,0.11673200130462624,-0.09890101870171586,-0.1541827678680423,-0.4187295800637567,0.1103640443276721,-0.2864561739658995,-0.0219093617701851,0.3953210012224242,19.29832406846819,-9.791325700648756,0.13227340609785715,8,0.12889099121093772,0.2626459598541262,0.7855054140090945,1.2937740087509162,-0.4426070451736448,4,-0.18158584656320131,1.000000000000005,1.945525050163269,2.257148899487891,2.125485897064209,-2.090921852126648,1.8677040338516235,-0.18158584656320131
514,2002-08-19,1.9406609535217283,1.9990270137786863,1.921205997467041,1.9990270137786863,31251.0,0.0204600451174084,1.6666530503870352,0.5217408910333999,37.31335566911499,42.310032577835976,0.03689693430287799,0.13650466506737957,0.5388587889239538,1.2763999802405588,22.788694312825935,0.09727597236633301,-0.09870489510586111,-0.1118681550025944,-0.3806897447448836,0.1569534347396948,-0.24627894987373877,0.022542639868550207,0.3205052423892789,33.33321866916168,6.284898151080526,0.13441079487114455,8,0.06079804897308372,0.2237360477447512,0.7344360351562502,1.2548640966415412,-0.457197904586792,0,-0.21804473174882377,1.086961432882641,1.9017510414123533,1.000000000000005,1.945525050163269,2.257148899487891,2.125485897064209,-0.21804473174882377
515,2002-08-20,1.6099220514297483,1.979572057723999,1.5856029987335205,1.945525050163269,131790.0,-0.17042590643759092,-1.0506346393451573,5.749968342149878,28.409010624408552,40.78168040695569,0.33841208591497085,0.46059623789174586,0.8483271149908027,1.5756932175021696,21.609470118088705,0.3939690589904785,-0.10994968639995006,-0.42339500784873985,-0.7569157246877809,-0.08987429100969879,-0.5901553662682602,-0.2566346494292193,0.6182107654953899,4.504505101276967,-19.680252905957367,0.16676035841952047,8,0.2602139711380005,0.4231519699096682,1.0299124121665957,1.5856029987335212,0.0826849937438967,1,-0.0694866088535323,1.6666530503870352,1.9406609535217283,1.086961432882641,1.9017510414123533,1.000000000000005,1.945525050163269,-0.0694866088535323
516,2002-08-21,1.945525050163269,1.945525050163269,1.6147860288619995,1.6147860288619995,114108.0,0.20845916014099974,1.0,-0.9855067521726367,46.45159709064286,40.41065466728947,0.0005828394258711178,0.11196332906594364,0.49742351098265747,1.2254984234745585,21.029510397629885,0.33560299873352073,-0.10704619746246768,-0.07587566375732413,-0.4037325071206985,0.25198117960605004,-0.23980408543901133,0.08805275792436307,0.21835478494270744,67.27262072773316,41.14086948425534,0.16392842168168711,8,-0.07538902759552024,0.08754897117614746,0.6456711888313293,1.2500000000000004,-0.29669201374053955,2,-0.24749980806050287,-1.0506346393451573,1.6099220514297483,1.6666530503870352,1.9406609535217283,1.086961432882641,1.9017510414123533,-0.24749980806050287
517,2002-08-22,1.8968869447708132,1.9698439836502075,1.658560037612915,1.91634202003479,107323.0,-0.02499998927712299,3.923080838789044,-0.05882304176698654,46.90550838564089,40.13714827003802,0.03881544557453909,0.15070708528592003,0.5400722916418605,1.257172242629388,20.390070556718392,0.3112839460372925,-0.10791831468469448,-0.11332696080207794,-0.4421954266305048,0.21554150502634895,-0.2777611937162916,0.051107272112135504,0.20916520669791772,72.72718410854554,42.88456884752367,0.16443423291421344,8,-0.041342496871948464,0.1361870765686033,0.6882295608520506,1.2986381053924563,-0.22373497486114502,3,-0.20512817773436198,1.0,1.945525050163269,-1.0506346393451573,1.6099220514297483,1.6666530503870352,1.9406609535217283,-0.20512817773436198
518,2002-08-23,1.823930025100708,1.8725680112838743,1.760699987411499,1.8677040338516235,25906.0,-0.03846139585241337,3.181828714792799,2.250004595560102,44.54828864997019,39.647627795409306,0.09508452974500803,0.2034495406605279,0.6164173940726445,1.3139663025644874,20.130509629476535,0.1361869573593142,-0.1038649069602191,-0.16682862639427176,-0.491183477044542,0.1575262242559985,-0.3290060517194071,-0.0046512010691366346,0.23007721109450197,57.64711717125351,24.669417708313162,0.16217742532513513,8,0.03161442279815674,0.2091439962387085,0.7611864805221558,1.3424125909805293,-0.004863977432251199,4,-0.21866685176187517,3.923080838789044,1.8968869447708132,1.0,1.945525050163269,-1.0506346393451573,1.6099220514297483,-0.21866685176187517
519,2002-08-26,1.960116982460022,1.9649809598922732,1.7509729862213137,1.794746994972229,89642.0,0.07466676653442028,1.4444373337109524,-3.777812272775549,48.10497060112894,41.07106104788342,-0.04763682559925164,0.03173190980295226,0.4747654468534712,1.1623996451412348,20.76444512537786,0.21400797367095947,-0.11150001359243511,-0.0070521712303162065,-0.25623045912046427,0.24212611665983208,-0.13164131517539035,0.11753697271475794,0.04704982998901919,95.06177583746565,58.808926270517105,0.12458914394507412,8,-0.10457253456115723,0.07295703887939453,0.5228597521781921,1.0554475784301762,-0.257781982421875,0,-0.25558320789230304,3.181828714792799,1.823930025100708,3.923080838789044,1.8968869447708132,1.0,1.945525050163269,-0.25558320789230304
520,2002-08-27,1.91634202003479,1.9649809598922732,1.8531130552291868,1.9649809598922732,108557.0,-0.022332831569212064,3.599931864916045,-0.29412192983973884,48.67254512976387,40.902284862273994,0.004205211214186599,0.056976246206684955,0.5024189231438054,1.189607608616532,20.731762108910345,0.11186790466308638,-0.12071026606828683,-0.0372084379196167,-0.26418753959414554,0.18977066375491214,-0.15069798875688134,0.07628111291764772,0.048668411042699145,84.93148431293946,43.52596391775284,0.11348955083726446,8,-0.06322896480560325,0.11673200130462646,0.4730061888694763,0.8219850063323975,-0.09727597236633323,1,-0.22588815909385274,1.4444373337109524,1.960116982460022,3.181828714792799,1.823930025100708,3.923080838789044,1.8968869447708132,-0.22588815909385274
521,2002-08-28,1.8968869447708132,1.955253005027771,1.8482489585876465,1.8968869447708132,100538.0,-0.010152193637972595,-1.200009803801414,-0.0,47.18098583185531,41.68424560609982,-0.01360756145848363,0.058354426859076325,0.49876526696881274,1.1908941195793623,20.704934867432748,0.10700404644012451,-0.12877831039823007,-0.04328801035881025,-0.2484293440362142,0.16185332331859392,-0.14585867719751255,0.05928265647989184,-0.3112839460372927,76.56254368137125,31.192565116764307,0.10257066683870208,8,-0.09727597236633323,0.1361870765686033,0.46935826539993264,0.8414400815963743,-0.04377388954162642,2,-0.10769218490343391,3.599931864916045,1.91634202003479,1.4444373337109524,1.960116982460022,3.181828714792799,1.823930025100708,-0.10769218490343391
522,2002-08-29,1.926069974899292,1.9649809598922732,1.8968869447708132,1.95038902759552,34952.0,0.015384696599303416,1.5454318594520917,-100.0,47.953224211325946,43.94883179931684,-0.051227647957641675,0.020249855592022747,0.4444545623332097,1.1444597117575341,20.55538686323113,0.06809401512145996,-0.11026763016678065,-0.007782024145126298,-0.2060216421021881,0.1904575938119355,-0.10690183312365731,0.09133778483340449,-0.3330739760398864,81.81797419716361,33.98798454577921,0.09911980897853089,8,-0.13375496864318848,0.10700404644012451,0.44017523527145386,0.8122570514678955,-0.14105093479156516,3,-0.1439391829422284,-1.200009803801414,1.8968869447708132,3.599931864916045,1.91634202003479,1.4444373337109524,1.960116982460022,-0.1439391829422284
523,2002-08-30,1.9114789962768557,1.9698439836502075,1.8482489585876465,1.9309339523315432,106501.0,-0.007575518445636531,1.5000257352310524,0.7999882354671255,48.235315319601554,45.162382871593124,-0.039237930553843725,0.030263367179067524,0.4374638158094417,1.1421606078175628,20.132514572190797,0.12159502506256104,-0.1319398195790189,-0.018481951951980324,-0.21518812215180083,0.1782242182478404,-0.11683503705189069,0.07987113314793004,-0.3036035989761354,73.33361292314973,22.35525536900839,0.09835308509991036,8,-0.12889146804809593,0.12159502506256081,0.4535502195358274,0.8268480300903318,-0.1361869573593142,4,-0.12468200112656047,1.5454318594520917,1.926069974899292,-1.200009803801414,1.8968869447708132,3.599931864916045,1.91634202003479,-0.12468200112656047
524,2002-09-03,1.8579770326614382,1.8725680112838743,1.7120620012283323,1.8628400564193728,93548.0,-0.02798982553280871,12.200086273664466,0.24996323529411765,49.696988827400695,47.527713783036695,0.0014548849889237658,0.07698663691550744,0.4664358263515249,1.177590961903652,19.89631609212264,0.1994169950485234,-0.12589430092135778,-0.06517461538314806,-0.2619516477541499,0.13160241698785358,-0.163563131568649,0.03321390080235287,-0.2283835201797486,56.6040458150824,-0.20198216251606738,0.09838851618550085,9,-0.0656620264053347,0.1750969886779783,0.5070521831512449,0.8803499937057493,-0.1653699874877932,1,-0.02094266199687289,1.5000257352310524,1.9114789962768557,1.5454318594520917,1.926069974899292,-1.200009803801414,1.8968869447708132,-0.02094266199687289
525,2002-09-04,1.945525050163269,1.9649809598922732,1.8482489585876465,1.8482489585876465,162630.0,0.04712007520158834,-1.4000142154946487,-20.003211256557336,43.728812291955116,47.225182138738056,-0.037416233669332444,-0.017592429829814016,0.3569077911164946,1.0692681645619135,20.32091953745671,0.11673200130462669,-0.0977852841527671,0.026264446973800704,-0.16517583870086394,0.21770473264846535,-0.06945569586353173,0.12198458981113314,-0.29551650941146845,90.5660848526104,36.448564702179205,0.09572014283733234,9,-0.13132303953170776,0.06322991847991943,0.47422218322753906,0.7928019762039185,-0.07295703887939475,2,-0.12499970129128557,12.200086273664466,1.8579770326614382,1.5000257352310524,1.9114789962768557,1.5454318594520917,1.926069974899292,-0.12499970129128557
526,2002-09-05,1.8482489585876465,1.9649809598922732,1.8482489585876465,1.945525050163269,25906.0,-0.049999917280663664,-1.4000142154946487,-1.0,46.402878363825444,47.16933435853633,0.04985267787406178,0.07470314566257574,0.4259163613988495,1.1444492905933101,20.62529487132863,0.11673200130462669,-0.09198196438116968,-0.06541824340820312,-0.2583634258905203,0.12752693907411405,-0.16189083464936171,0.031054347832955465,-0.17905029126194139,52.83028553036585,-3.9470102409082486,0.09647259124115862,9,-0.007295966148376465,0.06079757213592529,0.5714982748031616,0.80982506275177,-0.024318933486938477,3,-0.01578949133643226,-1.4000142154946487,1.945525050163269,12.200086273664466,1.8579770326614382,1.5000257352310524,1.9114789962768557,-0.01578949133643226
527,2002-09-06,1.8482489585876465,1.960116982460022,1.8482489585876465,1.921205997467041,27962.0,0.0,-2.066682134874054,0.7499996936315809,47.955382205509224,47.547900309151785,0.04719040120008344,0.06703084805278392,0.3970660250516005,1.1208874328538014,21.301112044957467,0.11186802387237549,-0.04065192850332844,-0.058365690708160445,-0.24997753019272384,0.13324614877640317,-0.15417161045044203,0.037440229034121364,-0.1610115722824712,52.83028553036585,-8.328962056916417,0.09580591974228181,9,-0.007295966148376465,0.05107009410858154,0.5714982748031616,0.7952334880828857,-0.09241199493408203,4,0.0026317323859104125,-1.4000142154946487,1.8482489585876465,-1.4000142154946487,1.945525050163269,12.200086273664466,1.8579770326614382,0.0026317323859104125
528,2002-09-09,1.8579770326614382,1.945525050163269,1.8482489585876465,1.945525050163269,20971.0,0.005263400273318952,1.2222340231425124,1.1999941177239484,46.76809414460035,47.39935848064861,0.04782957988470016,0.04909401064754948,0.3525178351339011,1.0866382414003015,21.711643506099872,0.09727609157562256,-0.04018246871088604,-0.04182831645011875,-0.22998853775791805,0.14633190485768055,-0.1359084271040183,0.05225179420378079,-0.15378325051556097,57.69240558474168,-6.69803631735283,0.09408011065389964,9,-0.01702404022216819,0.04134202003478982,0.5617702007293699,0.785505414009094,0.009727001190185325,0,-0.039267435103438,-2.066682134874054,1.8482489585876465,-1.4000142154946487,1.8482489585876465,-1.4000142154946487,1.945525050163269,-0.039267435103438
529,2002-09-10,1.945525050163269,1.955253005027771,1.9066150188446045,1.955253005027771,25083.0,0.04712007520158834,8.999632370962209,0.11111564992660763,66.19719363297312,49.346541647671856,-0.046942480482935256,-0.04255094459954467,0.2277835404816897,0.9706355550611279,22.115294137590695,0.09727597236633279,-0.03490761485505023,0.04693564772605896,-0.1396263709742409,0.23349766642635905,-0.046345361624090975,0.1402166570762089,-0.22539225592713197,83.33283974269274,10.897661063264053,0.09328100935015,9,-0.10457205772399902,-0.046205997467041016,0.4778699278831482,0.6979573965072632,-0.19455206394195534,1,-0.08749977864918346,1.2222340231425124,1.8579770326614382,-2.066682134874054,1.8482489585876465,-1.4000142154946487,1.8482489585876465,-0.08749977864918346
530,2002-09-11,1.726654052734375,1.960116982460022,1.726654052734375,1.945525050163269,263374.0,-0.11249970665272402,-1.1333381989223446,22.4991789618156,38.09525106321172,48.33701556226701,0.1589018513612337,0.1741393482165816,0.41399820181619473,1.1605775379079981,22.563210496956962,0.23346292972564697,-0.02419762259345437,-0.1648828506469726,-0.36642359539961467,0.03665789410566944,-0.2656532230232935,-0.0641124782706517,0.24318993091583252,0.0,-70.0690090786229,0.10077037237632101,9,0.11429893970489502,0.17266499996185303,0.6967409253120422,0.9168283939361572,0.1702328920364382,2,-0.019718488197917994,8.999632370962209,1.945525050163269,1.2222340231425124,1.8579770326614382,-2.066682134874054,1.8482489585876465,-0.019718488197917994
531,2002-09-12,1.605057954788208,1.7752920389175415,1.5807390213012695,1.7752920389175415,99305.0,-0.07042296501352097,1.2857116847230479,0.7777827401944312,35.29409715184599,46.93044588899147,0.26233611742275476,0.2685140493114275,0.503987678600248,1.2524768253436434,23.844823849934087,0.19455301761627197,-0.03374904169558057,-0.2604575514793397,-0.46907933729993223,-0.05183576565874737,-0.36476844438963596,-0.15614665856904342,0.35992223024368286,6.410212499603293,-60.70676587353333,0.10431089291029619,9,0.17023354768753052,0.2626460790634153,0.80617755651474,1.0384244918823242,0.3307400941848755,3,0.1666669142367292,-1.1333381989223446,1.726654052734375,8.999632370962209,1.945525050163269,1.2222340231425124,1.8579770326614382,0.1666669142367292
532,2002-09-13,1.629377007484436,1.7558369636535645,1.5807390213012695,1.605057954788208,126033.0,0.01515151065024134,-3.8000366008885518,-0.14285654262839567,39.690690846620534,45.98104316977135,0.21401079582488602,0.231146578709589,0.44926095634761287,1.1971359724661883,25.195697181028354,0.17509794235229492,-0.04203112002373244,-0.22033109664916983,-0.45024955792290333,0.009587364624563666,-0.3352903272860366,-0.10537186601230308,0.33073997497558594,12.820456421508815,-53.20197946214298,0.1149592306368668,9,0.1434829831123352,0.23832702636718728,0.7465959787368774,1.0141054391860962,0.321012020111084,4,0.11940331594382725,1.2857116847230479,1.605057954788208,-1.1333381989223446,1.726654052734375,8.999632370962209,1.945525050163269,0.11940331594382725
533,2002-09-16,1.5564199686050415,1.7509729862213137,1.541828989982605,1.678015947341919,184629.0,-0.04477603313675793,-1.774198955263887,-5.000029411332187,27.071773154593956,43.46713031723727,0.2584890308248149,0.2918701077540853,0.4890812051224511,1.238487357802057,26.45863449876696,0.20914399623870872,-0.04887103711575902,-0.2760215818881988,-0.5389779141015447,-0.013065249674853119,-0.40749974799487165,-0.14454341578152596,0.38852189540863047,3.4882614095656304,-56.42941048634935,0.13147816610667284,9,0.19698500633239746,0.29182904958724953,0.7709147930145264,1.0870624780654907,0.3404669761657717,0,0.1281254411219439,-3.8000366008885518,1.629377007484436,1.2857116847230479,1.605057954788208,-1.1333381989223446,1.726654052734375,0.1281254411219439
534,2002-09-17,1.5175100564956665,1.663424015045166,1.4591439962387085,1.663424015045166,150910.0,-0.02499962278449075,1.800006535867616,1.199990000205878,27.22221049700471,41.63306345113167,0.27270238312935,0.31352792590762846,0.49920697084978416,1.245865778257234,27.89652941555183,0.20428001880645752,-0.061967163584633944,-0.29377394914627075,-0.5864786603196612,-0.001069237972880055,-0.440126304732966,-0.14742159355957551,0.4032450350761414,11.65054042079103,-43.23989186105297,0.14635235558669532,9,0.19455242156982422,0.27480489015579224,0.7636182308197021,1.1016529202461243,0.4036959409713745,1,0.23076880173344483,-1.774198955263887,1.5564199686050415,-3.8000366008885518,1.629377007484436,1.2857116847230479,1.605057954788208,0.23076880173344483
535,2002-09-18,1.498054027557373,1.5807390213012695,1.410506010055542,1.4591439962387085,990170.0,-0.012821021419273215,-1.500007440404548,-0.26666421571631066,27.222180843596533,39.50187483777291,0.24809988912381997,0.34169210135068684,0.5045824154255567,1.2349879495201836,28.18036568739537,0.17023301124572754,-0.0770747374878118,-0.3076365768909455,-0.6201482651130084,0.004875111331117177,-0.4638924210019768,-0.15138073277991415,0.3857721763877868,23.999827453630616,-26.986412897410702,0.15625584411103133,9,0.18725746870040894,0.26994192600250244,0.7332200407981873,1.1211089491844177,0.44260692596435525,2,0.16883166695685436,1.800006535867616,1.5175100564956665,-1.774198955263887,1.5564199686050415,-3.8000366008885518,1.629377007484436,0.16883166695685436
536,2002-09-19,1.4640079736709597,1.5904669761657717,1.4591439962387085,1.473734974861145,141247.0,-0.0227268531442264,-12.500208333333356,-0.2499869792065531,23.756864855393374,36.81315068776003,0.24798807092850383,0.35607038838797056,0.5263707434652101,1.2396697855688605,28.44611392164883,0.1313229799270632,-0.09407147023816198,-0.3176067769527433,-0.6577313054719693,0.022517751566482724,-0.4876690412123563,-0.1475445126931303,0.3724862108852385,15.492953370665955,-30.288194196740324,0.17006226425961304,9,0.2213035225868223,0.3039879798889158,0.6602625846862791,1.1502915024757383,0.4717900753021238,3,0.2956807468844731,-1.500007440404548,1.498054027557373,1.800006535867616,1.5175100564956665,-1.774198955263887,1.5564199686050415,0.2956807468844731
537,2002-09-20,1.507781982421875,1.5564199686050415,1.4591439962387085,1.4834630489349363,389201.0,0.02990011635056411,-1.6666644880459078,-2.5001470660327287,27.80741633159458,34.70640870853717,0.1685665019654119,0.2968717288993381,0.47137893077926774,1.1668762915873958,28.885212408966044,0.09727597236633301,-0.10834524453879224,-0.2543775200843812,-0.610860006075781,0.10210496590701834,-0.43261876308008107,-0.07613627708868131,0.2861133846842576,28.571338536801232,-13.157658087324808,0.1782412429956998,9,0.17752951383590698,0.25778257846832253,0.5897375345230103,1.1040854454040527,0.45719897747039817,4,0.28387132326897,-12.500208333333356,1.4640079736709597,-1.500007440404548,1.498054027557373,1.800006535867616,1.5175100564956665,0.28387132326897
538,2002-09-23,1.4250969886779783,1.507781982421875,1.3959139585494995,1.3959139585494995,40709.0,-0.054838825976076366,-6.666648965503156,1.2000127449730684,26.942931157467996,30.344823989036595,0.20494183204035443,0.36695932868198144,0.5399292309956318,1.219844047008148,29.43150106995189,0.11186802387237549,-0.1248996409128118,-0.3171208620071413,-0.7025040683186436,0.06826234430436107,-0.5098124651628924,-0.12442925885139022,0.33045944272309535,10.909133851179732,-27.742859045244032,0.19269160315575112,9,0.25291848182678245,0.2796694636344912,0.672422528266907,1.1867704391479494,0.5252920389175417,0,0.3686009044232421,-1.6666644880459078,1.507781982421875,-12.500208333333356,1.4640079736709597,-1.500007440404548,1.498054027557373,0.3686009044232421
539,2002-09-24,1.4591439962387085,1.507781982421875,1.3959139585494995,1.502918004989624,154817.0,0.023891010809246493,3.181828714792773,-1.4999816180225192,22.52746808789142,28.615070325112118,0.10576884674157205,0.30931506130029884,0.4976532997752785,1.1524036645974425,30.628785318577297,0.11186802387237549,-0.14581950841392555,-0.25802520513534555,-0.6488605058640777,0.13281009559338686,-0.45344285549971186,-0.06260755477097923,0.25325533842017633,32.50015777905904,0.3978072828356858,0.1954176503643662,9,0.126459002494812,0.23832648992538452,0.6383755207061768,1.1527234315872192,0.4912450313568115,1,0.29999982843399375,-6.666648965503156,1.4250969886779783,-1.6666644880459078,1.507781982421875,-12.500208333333356,1.4640079736709597,0.29999982843399375
540,2002-09-25,1.4834630489349363,1.4931910037994385,1.4591439962387085,1.4591439962387085,95604.0,0.01666665713522164,-1.800027450576707,-0.5555591866079475,27.544902182367863,27.754048661836773,0.04841692527154118,0.26446211405220366,0.4612982833757586,1.093328719129264,31.890772295734017,0.03404700756072998,-0.1677920595186546,-0.2120622038841249,-0.6043973579279422,0.1802729501596927,-0.40822978090603357,-0.01589462686221621,0.19095804059082222,45.00011948317078,14.878610014915541,0.19616757702190876,9,0.09241241216659568,0.20427995920181297,0.5994649529457095,1.1284043788909914,0.5009729862213137,2,0.2950818012261145,3.181828714792773,1.4591439962387085,-6.666648965503156,1.4250969886779783,-1.6666644880459078,1.507781982421875,0.2950818012261145
541,2002-09-26,1.692607045173645,1.7217899560928345,1.410506010055542,1.4931910037994385,155228.0,0.1409836236830202,1.4150957880274562,8.199992156978158,42.38095443730001,28.05296683857894,-0.16427779084912375,0.041349288754975344,0.24135964306471624,0.8562720659460981,32.405662393233044,0.3112839460372925,-0.22076340882612522,0.007295787334442139,-0.37343152723998374,0.388023101908868,-0.1830678699527708,0.19765944462165508,-0.2966930866241455,91.04478048730523,61.160440663614054,0.190363657287213,9,-0.11916357278823853,-0.009728074073791504,0.25899797677993774,0.7879374027252197,0.3015559911727905,3,0.14655138595540662,-1.800027450576707,1.4834630489349363,3.181828714792773,1.4591439962387085,-6.666648965503156,1.4250969886779783,0.14655138595540662
542,2002-09-27,1.6488330364227295,1.794746994972229,1.6439690589904783,1.760699987411499,30223.0,-0.025861884999081264,-1.480004156813836,-0.5609726791178744,40.09215330270591,29.499675743924712,-0.13125676137904074,0.06670865130463755,0.2743917796194224,0.8836329849911908,32.814773069098315,0.1507779359817507,-0.22689110959571313,-0.022616374492645308,-0.38623879378120485,0.34100604479591423,-0.20442758413692497,0.15919483515163435,-0.2464015579223633,63.4147763038258,35.51755636276404,0.18181120964427974,9,-0.053502559661865234,0.03404593467712402,0.30277198553085327,0.8317114114761353,0.45719790458679155,4,0.17404128023353227,1.4150957880274562,1.692607045173645,-1.800027450576707,1.4834630489349363,3.181828714792773,1.4591439962387085,0.17404128023353227
543,2002-09-30,1.6731519699096682,1.731518030166626,1.5564199686050415,1.6391049623489382,62091.0,0.014749178934272411,1.3225769215869116,-0.3043526909404012,36.27452311403106,30.50548825692764,-0.1534084587702249,0.024895800893562248,0.24488007706269843,0.8389150155052343,33.182108361963714,0.17509806156158447,-0.2193380389134716,0.013618910312652721,-0.3320611094736676,0.3592989300989733,-0.15922109958050767,0.18645892020581312,-0.2626459598541262,69.51229864176038,46.61856768941374,0.17284000989316028,9,-0.07782149314880393,0.009727001190185325,0.27115726470947243,0.8073924779891966,0.5155639648437502,0,0.1744186990966281,-1.480004156813836,1.6488330364227295,1.4150957880274562,1.692607045173645,-1.800027450576707,1.4834630489349363,0.1744186990966281
544,2002-10-01,1.8190660476684568,1.823930025100708,1.629377007484436,1.697471022605896,128706.0,0.08720910017914663,1.9629698888089055,3.5713865556516406,55.02643258982838,33.59484956206451,-0.28166887363541826,-0.13078844901260012,0.09489128735472496,0.6786019129413579,32.72250438625871,0.19455301761627197,-0.21594048597205973,0.16147853732109052,-0.17991019679982667,0.5028672714420077,-0.009215829739368075,0.3321729043815491,-0.39319039821624724,98.8234893825121,70.01690220219223,0.17069436706045862,10,-0.20914405584335305,-0.1361870765686033,0.12524318695068382,0.6614784002304079,0.3696498870849616,1,0.0721925298399051,1.3225769215869116,1.6731519699096682,-1.480004156813836,1.6488330364227295,1.4150957880274562,1.692607045173645,0.0721925298399051
545,2002-10-02,1.702335000038147,1.8725680112838743,1.678015947341919,1.8725680112838743,59418.0,-0.06417086822104512,1.285714885946819,-1.3999998039240684,55.31920136137095,37.10177584050646,-0.1485330639068949,-0.035005494519774194,0.2065775998922943,0.7777791368952447,32.80982725099987,0.19455206394195534,-0.19633097918614162,0.056906992197036654,-0.25756232283240044,0.37137630722647375,-0.10032766531768189,0.2141416497117552,-0.2525760880470276,63.15797213508473,30.216401830463866,0.1572346575147185,10,-0.06809401512145996,-0.019456028938293457,0.24197423458099365,0.7782094478607178,0.4523340463638301,2,0.1457139914011134,1.9629698888089055,1.8190660476684568,1.3225769215869116,1.6731519699096682,-1.480004156813836,1.6488330364227295,0.1457139914011134
546,2002-10-03,1.8190660476684568,1.823930025100708,1.663424015045166,1.663424015045166,34746.0,0.06857113765956413,-1.0625021062790092,-0.9142881952468385,59.4203258908575,40.61432134709123,-0.23423487339766802,-0.16235919178697533,0.07993905416429947,0.6424416211330117,32.933341566296505,0.160506010055542,-0.1697902631539292,0.1750971853733061,-0.13565851886379687,0.48585288961040907,0.0197193332547545,0.3304750374918577,-0.33548240773391713,83.07692713765466,45.62427036533002,0.15537785211855148,10,-0.1848250627517698,-0.1361870765686033,0.12402749061584495,0.6614784002304079,0.12645900249481223,3,0.09090928155124,1.285714885946819,1.702335000038147,1.9629698888089055,1.8190660476684568,1.3225769215869116,1.6731519699096682,0.09090928155124
547,2002-10-04,1.8531130552291868,1.8725680112838743,1.7509729862213137,1.7509729862213137,69904.0,0.01871675171133491,-1.3809466009502673,0.6562499042600431,65.32668416404843,44.87918279226683,-0.23931136723960078,-0.20661644159674042,0.03821427309545844,0.5901078707657084,32.93870916711728,0.12159502506256059,-0.1387864553412732,0.208900988101959,-0.10253474130738405,0.5203367175113021,0.05318312339728748,0.36461885280663053,-0.3384106655867003,93.84625130371238,49.94524010567303,0.15571786470467158,10,-0.21887207031249978,-0.17023408412933327,0.06322944164276145,0.627431392669678,0.25778186321258567,4,0.07611515159273652,-1.0625021062790092,1.8190660476684568,1.285714885946819,1.702335000038147,1.9629698888089055,1.8190660476684568,0.07611515159273652
548,2002-10-07,1.7850190401077268,1.8725680112838743,1.6001950502395632,1.6196500062942505,27550.0,-0.03674574248414564,-1.666676781729397,1.6190417278916218,63.41460265294967,49.42219774393997,-0.12828370337176653,-0.15206495578706014,0.0947017866448836,0.6397218369144693,33.26148883081571,0.2723729610443111,-0.1002844192476886,0.14445487260818468,-0.15801844560323697,0.44692819081960633,-0.006781786497526143,0.2956915317138955,-0.24168740073392936,67.85695215836621,19.055396695128536,0.15123665910571082,10,-0.14348202943801858,-0.10214006900787331,0.12767547369003318,0.6955254077911379,0.5252920389175422,0,0.1798366816761916,-1.3809466009502673,1.8531130552291868,-1.0625021062790092,1.8190660476684568,1.285714885946819,1.702335000038147,0.1798366816761916
549,2002-10-08,1.7752920389175415,1.8968869447708132,1.6001950502395632,1.726654052734375,27345.0,-0.0054492422610787905,1.033335389409191,0.29411785907890375,64.03946822406877,53.477149526351184,-0.0771032168256276,-0.1641619621414554,0.08541398389236665,0.6338310690506948,33.62125831909163,0.29669189453125,-0.06617800381633865,0.14323952198028556,-0.1314007248374791,0.4178797687980502,0.005919398571403223,0.2805596453891679,-0.20562148979093786,59.016438232873824,6.7852613429914825,0.13732012340888233,10,-0.12159556150436401,-0.09484457969665527,0.13253873586654663,0.7052524089813232,0.7538908720016475,1,0.23287655595411572,-1.666676781729397,1.7850190401077268,-1.3809466009502673,1.8531130552291868,-1.0625021062790092,1.8190660476684568,0.23287655595411572
550,2002-10-09,1.692607045173645,1.8968869447708132,1.6439690589904783,1.7509729862213137,317858.0,-0.046575432059230315,-2.2499971277991477,-1.2000073528510726,61.03286752329318,55.54958431368376,0.04287779990123375,-0.08870649618134152,0.15557129516852664,0.7001036021575935,33.111449543887574,0.2529178857803349,-0.023090218641770077,0.06225687861442575,-0.21032877183469156,0.33484252906354306,-0.0740359466101328,0.1985497038389843,-0.09241199493408181,31.14746194198717,-24.667938142381157,0.13629282522455863,10,0.03404641151428223,-0.012159585952758789,0.220087468624115,0.7879374027252197,1.138131976127624,2,0.29310340577536564,1.033335389409191,1.7752920389175415,-1.666676781729397,1.7850190401077268,-1.3809466009502673,1.8531130552291868,0.29310340577536564
551,2002-10-10,1.8725680112838743,1.8725680112838743,1.629377007484436,1.629377007484436,69493.0,0.10632176359148215,1.0000000000000018,-4.166659518105244,65.56017867692307,58.379364910819,-0.1216655864243621,-0.2609792476010002,-0.03430049307537897,0.504454689405015,32.01948143934106,0.24319100379943825,0.028850745013038193,0.22884234189987152,-0.06401676083389063,0.5217014446336337,0.08241279053299055,0.3752718932667525,0.02431893348693892,91.80330371837056,31.197448475774728,0.14642955136688107,10,-0.14591455459594704,-0.19212055206298806,0.03891047835350059,0.6079764366149905,0.8998059034347536,3,0.1506492866577851,-2.2499971277991477,1.692607045173645,1.033335389409191,1.7752920389175415,-1.666676781729397,1.7850190401077268,0.1506492866577851
552,2002-10-11,1.823930025100708,1.8385210037231443,1.7461090087890625,1.7461090087890625,15831.0,-0.025973949084935555,-1.3749881282455787,0.3199995686346407,67.52140073419436,61.85124020194826,-0.05093439301801239,-0.2076656349305539,0.0072635423263687215,0.5373509383239101,30.86850202155424,0.1264590024948118,0.07420659520245687,0.17047670483589172,-0.13310397503075233,0.4740573847025358,0.018686364902569697,0.32226704476921375,0.0729569196701052,75.40987097562223,8.165856698988634,0.15179033993332203,10,-0.0753890275955198,-0.14591455459594727,0.05106973648071289,0.6566144227981567,0.6517510414123531,4,0.0666664967346251,1.0000000000000018,1.8725680112838743,-2.2499971277991477,1.692607045173645,1.033335389409191,1.7752920389175415,0.0666664967346251
553,2002-10-14,1.7558369636535645,1.79961097240448,1.726654052734375,1.7558369636535645,18504.0,-0.037333154512538824,-1.4999877452982795,0.0,62.655636389338504,62.69892951300494,0.03366077107742238,-0.13056065375808634,0.06938393034945767,0.5921752826627209,29.550065492241263,0.09727597236633301,0.09174978197796135,0.09241279363632193,-0.2108482267640852,0.3956738140367291,-0.05921771656388164,0.2440433038365255,0.13569978237152114,52.459105315264274,-18.387476497830612,0.15163051020020363,10,-0.007295966148376243,-0.07782149314880371,0.11429905891418457,0.7247074842453003,0.6371591091156006,0,0.20221578776277704,-1.3749881282455787,1.823930025100708,1.0000000000000018,1.8725680112838743,-2.2499971277991477,1.692607045173645,0.20221578776277704
554,2002-10-15,1.8677040338516235,1.8725680112838743,1.7412450313568115,1.7412450313568115,10074.0,0.0637115361583942,-1.0769257599110083,100.0,65.25098414066511,63.8024609329265,-0.07887611361101587,-0.22645747833647167,-0.04743582550701597,0.46452649906325494,27.63022884111791,0.13132297992706277,0.12024190266715462,0.18677016496658316,-0.12141705222879073,0.49495738216195706,0.032676556368896215,0.3408637735642701,0.018589517402649136,89.09090584999521,14.35632186601832,0.15409360859768698,10,-0.11916303634643532,-0.1896885633468628,0.0024319887161254883,0.6128404140472412,0.5885220766067505,1,0.2369792200217562,-1.4999877452982795,1.7558369636535645,-1.3749881282455787,1.823930025100708,1.0000000000000018,1.8725680112838743,0.2369792200217562
555,2002-10-16,1.7509729862213137,1.8968869447708132,1.7509729862213137,1.8968869447708132,38242.0,-0.06249975666090113,1.0,-1.153843978450531,52.50001404189592,63.033537394152994,0.05082452756455158,-0.09466012465768592,0.061943201463648956,0.565801759990961,25.36411381627442,0.1459139585494995,0.15005647315626702,0.05739316940307648,-0.23975609509581708,0.35454243390197004,-0.0911814628463703,0.20596780165252326,-0.12159597873687766,45.45475206280118,-26.092407881167077,0.1485746322494468,10,-0.0024319887161254883,-0.07295751571655296,0.11916303634643532,0.729571461677551,0.6225681304931634,2,0.44444427802241027,-1.0769257599110083,1.8677040338516235,-1.4999877452982795,1.7558369636535645,-1.3749881282455787,1.823930025100708,0.44444427802241027
556,2002-10-17,1.8968869447708132,1.8968869447708132,1.8190660476684568,1.8968869447708132,25494.0,0.08333307235332565,1.0,-0.0,59.77011602190906,62.41614093391528,-0.09263076435390682,-0.21763957260855027,-0.08774045715973533,0.4052788995649401,23.07130925053614,0.1459139585494995,0.15087696672332274,0.18166317939758314,-0.1080464220429167,0.47137278083808276,0.03680837867733322,0.32651798011783306,-0.26215973854064956,100.0,26.291284944752746,0.14485480072024984,10,-0.148345947265625,-0.25048649311065696,-0.026750922203064187,0.5836575031280515,0.4377430677413938,3,0.49230771454504696,1.0,1.7509729862213137,-1.0769257599110083,1.8677040338516235,-1.4999877452982795,1.7558369636535645,0.49230771454504696
557,2002-10-18,1.9357980489730835,2.1157588958740234,1.8968869447708132,1.9066150188446045,316624.0,0.020513138281402332,-7.999821085009202,100.0,60.227297519483415,62.06199591908571,-0.13251491453581465,-0.23488325503780683,-0.13098763427747784,0.3501282995816606,20.9007564442856,0.21887195110321023,0.16185193821465416,0.1991734802722931,-0.0892474059531585,0.4875943664977447,0.054963037159567296,0.3433839233850189,-0.2958276479721069,53.75003676416523,-19.643096769635747,0.14421044311272585,10,-0.07782107591629028,-0.17996162176132202,-0.11430028080940247,0.5179954767227173,0.41828787326812744,4,0.4321607133498959,1.0,1.8968869447708132,1.0,1.7509729862213137,-1.0769257599110083,1.8677040338516235,0.4321607133498959
558,2002-10-21,1.95038902759552,1.9941630363464355,1.8968869447708132,1.9941630363464355,37008.0,0.007537448769605382,3.4444680462850146,-1.4999816180225076,55.69621562221976,61.1349678522136,-0.13542237690135028,-0.2193490305850352,-0.14999131157561596,0.3191401558149365,18.373774111144645,0.09727609157562234,0.15953809323467705,0.18749985694885263,-0.07607300748656165,0.4510727213842669,0.05571342473114549,0.31928628916655977,-0.29138708679962155,55.844126494039756,-13.740188084206181,0.13178643221770714,10,-0.07782107591629028,-0.19455260038375854,-0.13010701537132263,0.4328794479370117,0.43287909030914307,0,0.26932680172279877,-7.999821085009202,1.9357980489730835,1.0,1.8968869447708132,1.0,1.7509729862213137,0.26932680172279877
559,2002-10-22,1.8968869447708132,1.95038902759552,1.823930025100708,1.95038902759552,21794.0,-0.02743149293177949,3.727255307392025,1.2222340231425073,58.92855970529114,60.901155872435595,-0.07024520880969787,-0.13847030698652563,-0.10083061088903578,0.35701007397586726,15.49764991957015,0.126459002494812,0.1465751044175707,0.11211062669754046,-0.11550813983123676,0.3397293932263177,-0.0016987565668482585,0.22592000996192918,-0.21961472577178975,39.99988889055919,-29.141633068652382,0.11380938326438861,10,-0.024318993091583474,-0.14105051755905174,-0.0960599482059481,0.36965006589889504,0.5350199937820432,1,0.26153858529417673,3.4444680462850146,1.95038902759552,-7.999821085009202,1.9357980489730835,1.0,1.8968869447708132,0.26153858529417673
560,2002-10-23,1.921205997467041,1.921205997467041,1.7752920389175415,1.9114789962768557,16037.0,0.01282050718060379,29.00183832540811,-0.18180602841303736,55.12195191936605,59.7413528993737,-0.06562898268463746,-0.13524748304990486,-0.12600518645873993,0.31952672938013915,12.332540157938206,0.1459139585494995,0.14094952685935036,0.11454253196716313,-0.07146333408213268,0.30054839801645894,0.021539598942515337,0.20754546499181092,-0.22639431139301758,42.85702281093107,-23.5087953335417,0.0930029330246479,10,4.76837158203125e-07,-0.16536957025527954,-0.16901728510856628,0.29182904958724976,0.5107009410858154,2,0.2784813880951418,3.727255307392025,1.8968869447708132,3.4444680462850146,1.95038902759552,-7.999821085009202,1.9357980489730835,0.2784813880951418
561,2002-10-24,1.9406609535217283,1.9698439836502075,1.8968869447708132,1.921205997467041,164069.0,0.010126428961983791,-1.142862645000235,2.000098044021789,54.4554169529645,58.289576923681494,-0.08315368202071283,-0.14247056442247596,-0.15441758749315526,0.2831592253313906,11.393092166290252,0.07295703887939431,0.13628664895802478,0.12159479260444628,-0.06546629405681936,0.3086558792657119,0.028064249273813457,0.2151253359350791,-0.2290113790557049,48.57122249209827,-13.727022975062766,0.09353054333063278,10,-0.019454479217529075,-0.18482452630996682,-0.21400722861289956,0.24805510044097923,0.3161480426788328,3,0.22305810935557746,29.00183832540811,1.921205997467041,3.727255307392025,1.8968869447708132,3.4444680462850146,1.95038902759552,0.22305810935557746
562,2002-10-25,1.9357980489730835,1.960116982460022,1.9017510414123533,1.960116982460022,13570.0,-0.002505798109566748,3.8000411760669195,-1.250012254901975,58.201133195907126,57.794632124411336,-0.06789321287810846,-0.12122175809483848,-0.15295175482788848,0.270987253429265,10.989944593256018,0.05836594104766868,0.14170875621203938,0.1023836374282836,-0.07337987550359282,0.27814715036016,0.014501880962345393,0.1902653938942218,-0.20798410165074,73.33361292314966,11.253600874231836,0.08788175646593824,10,-0.007296085357666016,-0.17996162176132202,-0.20914432406425476,0.05836546421051003,0.33073890209198,4,0.20602973732239205,-1.142862645000235,1.9406609535217283,29.00183832540811,1.921205997467041,3.727255307392025,1.8968869447708132,0.20602973732239205
563,2002-10-28,1.9649809598922732,1.9698439836502075,1.8968869447708132,1.945525050163269,189974.0,0.015075390190971039,4.000147061226476,-0.8000313722414577,60.10366885702909,57.22270820400733,-0.07184436170542119,-0.1343065505901373,-0.1838514868788481,0.23214404784901865,10.105064749630218,0.07295703887939431,0.12647759635871414,0.11697509884834312,-0.05105269192745365,0.28500288962413967,0.03296120346044473,0.2009889942362415,-0.22164921462786258,97.50039827943297,33.58569324101563,0.08401389538789829,10,-0.031615018844604714,-0.2091445326805117,-0.2395429313182833,-0.019455432891845925,0.35019409656524636,0,0.19801971128018958,3.8000411760669195,1.9357980489730835,-1.142862645000235,1.9406609535217283,29.00183832540811,1.921205997467041,0.19801971128018958
564,2002-10-29,1.95038902759552,1.9698439836502075,1.921205997467041,1.9649809598922732,99099.0,-0.007425991698949197,3.000166671568772,-0.7500000000000029,64.80450591445775,58.589873967625316,-0.04949504968233476,-0.11528237233218963,-0.17243570705122946,0.23658210548672098,9.878516186975613,0.048637986183166504,0.11220508355801662,0.09581701755523686,-0.07762544764427615,0.26925948275474965,0.009095784955480468,0.18253825015499325,-0.19216019630672498,90.0001225475178,21.034238835255337,0.08672123259975642,10,-0.004863560199737549,-0.19455260038375854,-0.2589980661869049,-0.012159526348114014,0.291828989982605,1,0.22194499875894258,4.000147061226476,1.9649809598922732,3.8000411760669195,1.9357980489730835,-1.142862645000235,1.9406609535217283,0.22194499875894258
565,2002-10-30,1.95038902759552,1.98443603515625,1.8920229673385618,1.9698439836502075,157284.0,0.0,2.799952942791188,1.3332679770599278,55.63382299434488,58.13028585345152,-0.020375850114168426,-0.10092017836248557,-0.16501501027384746,0.22500491832191472,9.89401698729888,0.09241306781768821,0.10982389473028986,0.08341431617736816,-0.07933775558450451,0.24616638793924062,0.002038280296431827,0.1647903520583045,-0.17785899372331593,63.15779968705546,-2.798710548914741,0.08137603588093627,10,-0.004863560199737549,-0.1872565746307373,-0.30885228514671326,-0.012159526348114014,0.282101035118103,2,0.2468830085405893,3.000166671568772,1.95038902759552,4.000147061226476,1.9649809598922732,3.8000411760669195,1.9357980489730835,0.2468830085405893
566,2002-10-31,1.98443603515625,1.9941630363464355,1.9357980489730835,1.9357980489730835,94370.0,0.017456521278067294,-1.39997549049644,-2.500030637254902,61.87055104059586,58.312869578019566,-0.04548080540741051,-0.128532796500487,-0.20191183615613983,0.18070375113490034,9.849877224378867,0.05836498737335205,0.09487923924788721,0.10919282436370858,-0.05998704626431728,0.27837269499173445,0.024602889049695653,0.19378275967772152,-0.19817684680397307,90.47680182256808,24.653773481148733,0.08458993531401293,10,-0.09970849752426147,-0.22130358219146729,-0.3526268005371094,-0.046206533908843994,0.03404593467712402,3,0.22549021256881852,2.799952942791188,1.95038902759552,3.000166671568772,1.95038902759552,4.000147061226476,1.9649809598922732,0.22549021256881852
567,2002-11-01,1.9941630363464355,2.023345947265625,1.98443603515625,1.9941630363464355,71138.0,0.004901645111186292,-3.0001960880435314,0.0,69.29134678848095,59.823439707604145,-0.05147078069551814,-0.13402226959685004,-0.2128663927404837,0.16572301769032594,10.250744695940076,0.038909912109375,0.10998379497831756,0.11186732649803166,-0.06501271744373582,0.28874737043979914,0.02342730452714803,0.2003073484689153,-0.19472385969328876,77.777757605411,9.8402759410112,0.0884400219708837,11,-0.0948440432548523,-0.15807360410690308,-0.36600181460380554,-0.05593353509902954,0.0,4,0.13170736547966855,-1.39997549049644,1.98443603515625,2.799952942791188,1.95038902759552,3.000166671568772,1.95038902759552,0.13170736547966855
568,2002-11-04,2.106030941009521,2.1157588958740234,2.0136189460754395,2.028209924697876,54073.0,0.056097672368876195,1.0999830886083395,100.0,69.2913882733105,60.97486510405074,-0.1552670986519511,-0.2325295928365223,-0.3223352680847962,0.05432419692038648,10.02571931179032,0.12159585952758789,0.10637858775938969,0.2076846361160274,0.01083931431348617,0.4045299579185684,0.10926197521475678,0.306107297017298,-0.29393897558753923,95.65203723506546,29.134928633456184,0.09842266090127053,11,-0.16050547361373857,-0.26994150876998857,-0.46692621707916215,-0.16780143976211503,-0.160505890846252,0,0.07621256028584478,-3.0001960880435314,1.9941630363464355,-1.39997549049644,1.98443603515625,2.799952942791188,1.95038902759552,0.07621256028584478
569,2002-11-05,2.1887159347534184,2.2714009284973145,2.1108949184417725,2.1108949184417725,45232.0,0.03926105364067567,-3.1250042125580184,1.0000000000000113,87.50003063682942,64.57242940599112,-0.21479031102813195,-0.29792880393983756,-0.40600134725696035,-0.03260943678350392,10.32676780887692,0.1653699874877934,0.10147365063106939,0.26969843506813085,0.04273700218091436,0.49665986795534733,0.15621771862452238,0.3831791515117391,-0.364477292113355,78.20511410537733,8.650996876046378,0.11348071644360827,11,-0.10700398683548018,-0.2529179453849797,-0.5496112108230595,-0.2504864335060124,-0.48638093471527144,1,0.05777776809503976,1.0999830886083395,2.106030941009521,-3.0001960880435314,1.9941630363464355,-1.39997549049644,1.98443603515625,0.05777776809503976
570,2002-11-06,2.1887159347534184,2.237354040145874,2.140078067779541,2.1887159347534184,42354.0,0.0,-1.0000049019127082,0.0,83.33338325999111,67.78109232899408,-0.19316704760186387,-0.27284478419661795,-0.4055914467566841,-0.04187152874021072,10.644085340826475,0.09727597236633301,0.10422575769661879,0.24489299058914238,0.013717988509239998,0.47606799266904476,0.1293054895491914,0.36048049162909357,-0.33764755496192,75.36225140227795,9.26031647620404,0.11558750103995118,11,-0.10700398683548018,-0.2529179453849797,-0.5423154532909398,-0.2504864335060124,-0.5009729862213139,2,0.024444507382240133,-3.1250042125580184,2.1887159347534184,1.0999830886083395,2.106030941009521,-3.0001960880435314,1.9941630363464355,0.024444507382240133
571,2002-11-07,2.154669046401977,2.290855884552002,2.1498050689697266,2.285991907119751,118426.0,-0.015555645120880923,1.0,-100.0,75.28087443191023,69.67884135521663,-0.14032761051992093,-0.2282842230765263,-0.3708946432805611,-0.020562862841440044,10.997527926614111,0.1410508155822754,0.10720438959473877,0.1967410504817959,-0.05002698515399695,0.44350908611758877,0.07335703266389926,0.32012506829969234,-0.2783807136881298,55.55547774774382,-11.608683501075745,0.12338401781789646,11,-0.06322962045669511,-0.20914357900619462,-0.49610906839370683,-0.2164395451545711,-0.47665309906005815,3,0.03611738723475755,-1.0000049019127082,2.1887159347534184,-3.1250042125580184,2.1887159347534184,1.0999830886083395,2.106030941009521,0.03611738723475755
572,2002-11-08,1.945525050163269,2.2130351066589355,1.9406609535217283,2.2130351066589355,76072.0,-0.09706548510916413,1.036365710547555,2.037041037893415,49.61238984526373,68.51314368724272,0.07860770225132274,-0.010080381630036328,-0.1644584038069301,0.1735654882946931,10.675188797788367,0.27237415313720725,0.10987413406673019,-0.01848269701004024,-0.2572108227441898,0.22024542872410935,-0.13784675987711514,0.10088136585703444,-0.036071313302369346,1.3889683175112144,-64.43084517118255,0.11936406286707474,11,0.14591437578201294,4.172325134277344e-07,-0.2869650721549988,-0.007295548915863037,-0.471790075302124,4,0.03749986136851979,1.0,2.154669046401977,-1.0000049019127082,2.1887159347534184,-3.1250042125580184,2.1887159347534184,0.03749986136851979
573,2002-11-11,2.1108949184417725,2.120623111724853,1.945525050163269,2.091439962387085,25494.0,0.08500012285353287,7.999846819357314,-0.07272607358969571,64.473700971654,68.47638758248674,-0.07139562412464429,-0.1554566754453801,-0.33019986179406624,-0.003913997516809875,10.206153524428919,0.17509806156158403,0.1167402300543614,0.12913427352905282,-0.09688168724301027,0.3551502343011159,0.016126293143021275,0.24214225391508437,-0.17092900976558467,48.611201886679446,-19.628871395308302,0.1130079803860315,11,-0.01945549249649048,-0.16536945104599,-0.4523349404335022,-0.17266541719436646,-0.6955249309539793,0,-0.0552997124942185,1.036365710547555,1.945525050163269,1.0,2.154669046401977,-1.0000049019127082,2.1887159347534184,-0.0552997124942185
574,2002-11-12,2.310311079025269,2.310311079025269,2.1108949184417725,2.1157588958740234,94165.0,0.09446996098256855,1.0500017769368257,10.000134803921592,71.27660545303743,70.21447452234148,-0.23958238093161777,-0.3373075963226775,-0.5259532481705471,-0.2153350401469205,10.758109576399693,0.19941616058349654,0.12621546289400598,0.30642008185386693,0.04372686618822463,0.5691132975195092,0.17507347402104578,0.4377666896866881,-0.3696501255035407,100.0,27.369805956435954,0.13134660783282118,11,-0.18725651502609297,-0.3550580143928528,-0.6481030881404881,-0.372081577777863,-0.7830740213394172,1,-0.1578947667150975,7.999846819357314,2.1108949184417725,1.036365710547555,1.945525050163269,1.0,2.154669046401977,-0.1578947667150975
575,2002-11-13,2.529182910919189,2.577821016311645,2.290855884552002,2.3297669887542725,87174.0,0.09473695290690598,-1.0701707313507378,1.0249996629947344,76.41923491204003,71.83099495250194,-0.4109320895411339,-0.5216329853209714,-0.7413658436592114,-0.4440513128079986,11.958608303494264,0.2869651317596431,0.1383478792311137,0.4863814175128933,0.15888043754311854,0.8138823974826679,0.32263092752800615,0.6501319074977807,-0.58365786075592,92.36642278245036,16.00336289805263,0.1637504899848873,11,-0.26994192600250244,-0.42558389902114824,-0.8621109426021571,-0.590953409671783,-1.0068088769912713,2,-0.3269229391481765,1.0500017769368257,2.310311079025269,7.999846819357314,2.1108949184417725,1.036365710547555,1.945525050163269,-0.3269229391481765
576,2002-11-14,2.830739021301269,2.830739021301269,2.3784050941467285,2.5826849937438965,119454.0,0.11923064523335891,2.6470597281466897,1.2439028181121488,81.724097159722,73.21241166041762,-0.6479548396686536,-0.7901515591077097,-1.0327513083606228,-0.7561281043737949,13.506691410909868,0.45233392715454057,0.15752953400586822,0.7412449240684507,0.26764266061474773,1.2148471875221536,0.5044437923415992,0.9780460557953021,-0.8093384552001948,100.0,22.29314762456491,0.23680113172685152,11,-0.4450390338897705,-0.6006810069084163,-1.1271885633468623,-0.8925095200538631,-1.3959140777587886,3,-0.40378009564574346,-1.0701707313507378,2.529182910919189,1.0500017769368257,2.310311079025269,7.999846819357314,2.1108949184417725,-0.40378009564574346
577,2002-11-15,2.772373914718628,2.8891050815582275,2.5389111042022705,2.8404669761657715,60652.0,-0.020618328338799397,3.235296831500168,-0.27450899353526625,78.0405374354609,74.184539345101,-0.5225425552326772,-0.7018847848297312,-0.9646840670535428,-0.708729877255637,14.489014144084617,0.35019397735595703,0.19032233755675332,0.6410510241985321,0.08415546474196267,1.1979465836551015,0.3626032444702476,0.9194988039268168,-0.6376659648895262,87.62890661568706,11.91250750384576,0.2784477797282847,11,-0.3574908971786499,-0.46449434757232666,-1.0688234567642212,-0.85846346616745,-1.264591932296753,4,-0.39473678552763936,2.6470597281466897,2.830739021301269,-1.0701707313507378,2.529182910919189,1.0500017769368257,2.310311079025269,-0.39473678552763936
578,2002-11-18,2.475681066513061,2.728599071502685,2.4221789836883545,2.5,99099.0,-0.10701761642988139,-3.6666594046211958,0.3571426070454507,65.25424485712142,71.71278536957787,-0.1876321348250305,-0.3834819117106676,-0.6618502568253486,-0.42755865191480025,15.216672063028607,0.35019493103027344,0.2119480305280681,0.31809357404708827,-0.25225794433793647,0.888445092432113,0.03291781485457568,0.6032693332396006,-0.2202695756072992,46.875017233191834,-25.917816028558896,0.2851757591925124,11,-0.06079804897308305,-0.1678014993667598,-0.7624028325080867,-0.6614790558814998,-0.9678990840911861,0,-0.4047153347838677,3.235296831500168,2.772373914718628,2.6470597281466897,2.830739021301269,-1.0701707313507378,2.529182910919189,-0.4047153347838677
579,2002-11-19,2.392996072769165,2.4805450439453125,2.388132095336914,2.436769962310791,57362.0,-0.03339888762826626,-2.454570571694674,1.799992156939605,62.26415206522336,69.37175968127033,-0.08149247574788054,-0.2758678748771519,-0.5766808606569236,-0.3623538971862428,16.506863570268713,0.09241294860839844,0.2289896487718015,0.21060312390327462,-0.35514282424271526,0.7763490720492645,-0.07226985016972032,0.49347609797626957,-0.036193607359008784,17.07318433995327,-54.58634864316615,0.28287297407299494,11,0.02188694477081299,-0.07782101631164551,-0.6797178387641907,-0.5885215401649475,-0.8754860162734985,1,-0.4085364353105967,-3.6666594046211958,2.475681066513061,3.235296831500168,2.772373914718628,2.6470597281466897,2.830739021301269,-0.4085364353105967
580,2002-11-20,2.456226110458374,2.456226110458374,2.2178990840911865,2.388132095336914,112669.0,0.026422959238725063,5.999940477649357,-1.5555852092308866,62.86472564133437,67.99218759342858,-0.11486490592043896,-0.3130085087281467,-0.6295845884172118,-0.43899090544704045,17.851961433419678,0.2383270263671875,0.24168309073537486,0.24708215594291705,-0.31725796555876995,0.811422277444604,-0.03508790480792623,0.5292522166937605,0.4328789710998535,35.50728498651271,-32.37690396996984,0.2821700607508435,11,-0.041343092918395996,-0.13618707656860352,-0.7429478764533997,-0.6517515778541565,-0.8754870891571045,2,-0.3782180511871347,-2.454570571694674,2.392996072769165,-3.6666594046211958,2.475681066513061,3.235296831500168,2.772373914718628,-0.3782180511871347
581,2002-11-21,2.373541116714477,2.616731882095337,2.300584077835083,2.300584077835083,189769.0,-0.03366342918993992,-7.6666840956327365,1.071416316826962,59.94899165004151,69.14069890507055,0.0023826591976634504,-0.20683495198002388,-0.5334011800431167,-0.3687765817749553,19.123596995473456,0.3161478042602539,0.23534719485074485,0.1427531540393825,-0.41134221374124413,0.6968485218200093,-0.13429452985093082,0.4198008379296958,0.5021398448944097,23.188415063429648,-41.649664612777386,0.2770476838903134,11,0.043773949146271196,-0.041342556476592573,-0.6602628827095027,-0.5690665841102596,-0.7344361543655389,3,-0.35860642008374766,5.999940477649357,2.456226110458374,-2.454570571694674,2.392996072769165,-3.6666594046211958,2.475681066513061,-0.35860642008374766
582,2002-11-22,2.334630012512207,2.4319069385528564,2.232490062713623,2.334630012512207,63325.0,-0.016393692920783187,1.0499915443041699,0.0,56.233413076687945,68.22511136118544,0.11431409159484618,-0.14388963935089016,-0.4819494992746707,-0.34191239143295915,20.31760780996523,0.1994168758392334,0.23807527808101492,0.08390045166015625,-0.45396349889399756,0.6217644022143101,-0.18503152361692043,0.35283242693723316,0.5278953115463256,22.857045486269826,-36.5100949555588,0.26893197527707685,11,0.16536998748779297,-0.0024314522743225098,-0.6371592879295349,-0.5301554799079895,-0.7392990589141846,4,-0.38541656028891724,-7.6666840956327365,2.373541116714477,5.999940477649357,2.456226110458374,-2.454570571694674,2.392996072769165,-0.38541656028891724
583,2002-11-25,2.354085922241211,2.451361894607544,2.300584077835083,2.407588005065918,113491.0,0.008333615872635924,1.1379363968587202,-100.0,54.67033436887811,66.37997012961219,0.14861059978049118,-0.13987141037378725,-0.4860282102810687,-0.3740456818929072,21.52768539241533,0.15077781677246094,0.2498743214295689,0.08390111327171335,-0.4383659851821182,0.6061682117255449,-0.17723243595520266,0.34503466249862935,0.49554687701797473,34.1463487535464,-21.8945040137664,0.2611335492269158,11,0.1994161605834961,-0.021887362003326416,-0.5471792221069336,-0.5787944197654726,-0.7733469009399414,0,-0.35950426950160386,1.0499915443041699,2.334630012512207,-7.6666840956327365,2.373541116714477,5.999940477649357,2.456226110458374,-0.35950426950160386
584,2002-11-26,2.383268117904663,2.446497917175293,2.290855884552002,2.290855884552002,143920.0,0.012396402097196724,-2.3684291998297238,-1.7272642198891286,55.405392336104875,64.04509873228606,0.14624490482041086,-0.14225403008542647,-0.4979226883556356,-0.4131461174807125,22.78113544577029,0.15564203262329102,0.2953463735908777,0.09143935441970807,-0.4105090928679549,0.593387801707371,-0.15953486922412363,0.3424135780635398,0.4537300070511625,41.46324841914222,-11.632351800079988,0.2509742236438315,11,0.17023396492004395,-0.051069557666778564,-0.5690659284591675,-0.6079766154289248,-0.7684820890426636,1,-0.367346891818661,1.1379363968587202,2.354085922241211,1.0499915443041699,2.334630012512207,-7.6666840956327365,2.373541116714477,-0.367346891818661
585,2002-11-27,2.4319069385528564,2.446497917175293,2.1887159347534184,2.383268117904663,46877.0,0.020408455214411925,5.625016850283686,0.5263244798183718,57.640758579968306,61.369172223424535,0.09203482638362548,-0.161235744668776,-0.5277249468568486,-0.4638325828418952,24.149535893794134,0.25778198242187456,0.3202517481878635,0.11600227952003461,-0.36264075518632,0.5946453142263892,-0.12331923783314291,0.35532379687321214,0.39270920558567646,56.81821093576358,3.867137856977074,0.23932151735317733,11,0.10700356960296631,-0.09970837831497192,-0.6177047491073608,-0.6566154360771181,-0.7782109975814822,2,-0.3759999478439401,-2.3684291998297238,2.383268117904663,1.1379363968587202,2.354085922241211,1.0499915443041699,2.334630012512207,-0.3759999478439401
586,2002-11-29,2.4319069385528564,2.441633939743042,2.193579912185669,2.436769962310791,50989.0,0.0,33.001013088449156,-0.09998235346019235,65.15151751468096,59.93705889889343,0.03297905004371504,-0.13280234290947757,-0.5074024416045548,-0.4646584359072572,25.506802203299987,0.24805402755737305,0.32169025743577917,0.09362873435020447,-0.3610069334255823,0.5482644021259913,-0.13368909953768915,0.3209465682380981,0.3672731972102721,92.59270690267124,31.7512471564188,0.22731783388789342,11,0.026750564575195312,-0.04134291410446167,-0.5933854877948761,-0.6712070107460022,-0.7538909912109375,4,-0.35000020097729867,5.625016850283686,2.4319069385528564,-2.3684291998297238,2.383268117904663,1.1379363968587202,2.354085922241211,-0.35000020097729867
587,2002-12-02,2.256808996200561,2.436769962310791,2.193579912185669,2.193579912185669,48933.0,-0.07200026430965734,-6.692347719851283,-13.002010099524348,54.51805663501902,58.74414909643761,0.14220789027497993,0.06638485157321883,-0.31500882439429034,-0.2910246128087759,26.680249215945235,0.24319005012512207,0.2897766718291206,-0.09460150599479711,-0.5217258913190821,0.3325228793294881,-0.3081636986569398,0.1189606866673456,0.5179525715221791,25.92579816760242,-34.956470132694974,0.2135621926621426,12,0.14591491222381636,0.1337550282478337,-0.41828754544258073,-0.49610906839370683,-0.33560299873352006,0,-0.2737068289303859,33.001013088449156,2.4319069385528564,5.625016850283686,2.4319069385528564,-2.3684291998297238,2.383268117904663,-0.2737068289303859
588,2002-12-03,2.2665369510650635,2.4319069385528564,2.1887159347534184,2.1887159347534184,76072.0,0.004310490998963523,-5.250008425116096,1.2307788025731345,48.464173300930746,57.21081812262731,0.11140877540494953,0.0730431067470958,-0.30430587306251633,-0.3030292590853829,27.15738655141292,0.24319100379943803,0.21249502265158382,-0.09289885163307199,-0.5064258314005334,0.32062812813438946,-0.2996623415168025,0.11386463825065851,0.4847827913389038,30.18869495087001,-24.681925663095875,0.20676348988373067,12,0.13618695735931396,0.1240270733833313,-0.424367755651474,-0.5058370232582092,-0.47665393352508545,1,-0.2961372401855774,-6.692347719851283,2.256808996200561,33.001013088449156,2.4319069385528564,5.625016850283686,2.4319069385528564,-0.2961372401855774
589,2002-12-04,2.3151750564575195,2.451361894607544,2.2178990840911865,2.227626085281372,27962.0,0.02145921572979459,-3.363669583313837,1.1250042125580249,41.47288103068615,54.83394649922195,0.056513911804735084,0.03622187761933349,-0.33262425694106135,-0.35081087759062335,26.67676747894136,0.23346281051635742,0.14032819606327118,-0.0505837023258211,-0.45692445098588363,0.35575704633424143,-0.25375407665585215,0.15258667200420994,0.41364053364042563,48.14813133784238,-1.8977504445122833,0.20317037433003127,12,0.08754885196685791,0.07538896799087524,-0.47057387232780457,-0.5569065213203432,-0.5058360099792478,2,-0.31722699892941164,-5.250008425116096,2.2665369510650635,-6.692347719851283,2.256808996200561,33.001013088449156,2.4319069385528564,-0.31722699892941164
590,2002-12-05,2.242218017578125,2.451361894607544,2.237354040145874,2.300584077835083,40298.0,-0.03151253667661191,-5.2856582646783865,-0.6666675744198776,21.327102300024464,50.542625460331166,0.10719405457398334,0.1195205543881972,-0.24056031077614115,-0.2793544221675546,26.170175154580118,0.21400785446166992,0.10201353760209475,-0.1262158453464508,-0.528331526176943,0.2758998354840416,-0.32727368576169713,0.07484199506879552,0.46499358630603904,20.370419120256724,-22.39176550557382,0.2010578404152462,12,0.07782089710235596,0.14834600687026978,-0.391537070274353,-0.4863815903663635,-0.4669259786605835,3,-0.2798264860050631,-3.363669583313837,2.3151750564575195,-5.250008425116096,2.2665369510650635,-6.692347719851283,2.256808996200561,-0.2798264860050631
591,2002-12-06,2.232490062713623,2.334630012512207,2.183851957321167,2.2616729736328125,55923.0,-0.004338541028677256,-1.3846133542480505,0.4999979575580564,22.38812703985417,46.78203812290519,0.10595175930966505,0.14269356830512958,-0.21818691292313863,-0.271664820440769,25.179924309516398,0.15077805519104004,0.07266049720518986,-0.13983485102653503,-0.5346814869859653,0.2550117849328952,-0.33725816900625016,0.057588466953180095,0.4539817144053111,18.181793874964573,-18.12410396179953,0.19742331797971507,12,0.08511686325073242,0.17996150255203247,-0.37816110253334045,-0.4766536355018616,-0.5787941217422488,4,-0.2592594392284624,-5.2856582646783865,2.242218017578125,-3.363669583313837,2.3151750564575195,-5.250008425116096,2.2665369510650635,-0.2592594392284624
592,2002-12-09,2.018481969833374,2.354085922241211,2.018481969833374,2.354085922241211,99716.0,-0.09586071465873369,1.0,11.500016339602293,24.456585444865766,43.42495490912606,0.3021750774646179,0.3820347783832241,0.007651734889917439,-0.06057191705402065,25.82419469927838,0.3356039524078369,0.029113413762268614,-0.3574907898902895,-0.7367765266327404,0.021794946852161656,-0.5471336582615152,-0.1678479215190638,0.6378326180976943,0.0,-33.52444301566989,0.18964286837122554,12,0.21643996238708496,0.396401047706604,-0.1945519745349884,-0.26264554262161255,-0.36478602886199973,0,-0.1686742946331894,-1.3846133542480505,2.232490062713623,-5.2856582646783865,2.242218017578125,-3.363669583313837,2.3151750564575195,-0.1686742946331894
593,2002-12-10,1.9941630363464355,2.174124956130981,1.9941630363464355,2.0136189460754395,60652.0,-0.012048130154437842,-17.499460810744527,0.05797282656957641,26.162861117278055,40.175784773700855,0.30180818435822143,0.41862307818903854,0.04297856373339304,-0.03662103101645631,26.555712716129943,0.17996191978454545,-0.006037436757853953,-0.37597312927246085,-0.7754873130056827,0.023541054460761268,-0.575730221139072,-0.17621603740584968,0.6111249421368172,0.0,-34.13459356498635,0.19975709186661103,12,0.2285994291305542,0.4207199811935425,-0.12645882368087769,-0.23832660913467407,-0.48638105392456055,1,-0.03658529295230606,1.0,2.018481969833374,-1.3846133542480505,2.232490062713623,-5.2856582646783865,2.242218017578125,-0.03658529295230606
594,2002-12-11,1.945525050163269,2.096303939819336,1.8920229673385618,1.9990270137786863,93342.0,-0.024390175375167744,-1.545460082009884,2.7499080927405406,18.934968566392897,35.87514143885914,0.31494181673588884,0.4622297331876464,0.09758226005433812,0.011129352156916017,26.381538283459943,0.20428097248077415,-0.032481089196809254,-0.40637181401252764,-0.848428522760698,0.035684894735642736,-0.6274001683866128,-0.18534345963844245,0.5986504341063021,9.565234997309329,-23.387960209814377,0.2210283543740852,12,0.22616738080978394,0.44503897428512573,-0.05471760034561157,-0.18968862295150757,-0.46206200122833274,2,-0.08000001470565976,-17.499460810744527,1.9941630363464355,1.0,2.018481969833374,-1.3846133542480505,2.232490062713623,-0.08000001470565976
595,2002-12-12,1.702335000038147,2.1157588958740234,1.702335000038147,1.945525050163269,191414.0,-0.12499970129128557,-2.4000066665817004,4.545441581793529,15.841652874071173,30.396267589902486,0.4959088738910884,0.6749007938907772,0.34779829701049536,0.2522416414266493,25.34629851375767,0.41342389583587646,-0.06503580658749097,-0.6082194685935973,-1.1282464992462429,-0.08819243794095177,-0.8682329839199201,-0.34820595326727455,0.7635821821997029,0.0,-32.776087750126266,0.2600135153263227,12,0.3745134472846985,0.5933850407600403,0.3064199686050415,0.13132244348526,-0.24319100379943848,3,0.06285722048699394,-1.545460082009884,1.945525050163269,-17.499460810744527,1.9941630363464355,1.0,2.018481969833374,0.06285722048699394
596,2002-12-13,1.6877429485321045,1.7752920389175415,1.6536959409713743,1.702335000038147,33718.0,-0.008571786108912405,-1.9411508590426079,0.06000266663268017,16.243724291585536,26.143563996187655,0.440123998593573,0.6318681156056165,0.3656284687591338,0.261621194958886,23.52056298220295,0.12159609794616721,-0.10556012166453188,-0.5656617164611815,-1.0961061685377302,-0.035217264384632685,-0.8308839424994559,-0.3004394904229071,0.671272728197787,4.861149998034172,-27.964662567328595,0.2652222260382744,12,0.36478596925735474,0.5836575627326965,0.321012020111084,0.1459144949913025,-0.2237349748611448,4,0.05187347425245159,-2.4000066665817004,1.702335000038147,-1.545460082009884,1.945525050163269,-17.499460810744527,1.9941630363464355,0.05187347425245159
597,2002-12-16,1.678015947341919,1.7461090087890625,1.5758750438690186,1.6877429485321045,60035.0,-0.005763319111269594,1.692316103829505,0.6665958646155857,14.358998336627693,22.3541001112651,0.40131798110490813,0.5854196248904335,0.3774497198696034,0.2670358022101178,21.552390781849837,0.17023396492004395,-0.15965466706111053,-0.5206708192825316,-1.0514846692409026,0.010143030675839437,-0.7860777442617168,-0.25526389430334606,0.5681485716666099,17.073283485610407,-14.941669612450585,0.26540692497918544,12,0.3356025218963623,0.5544741153717041,0.3404664993286133,0.1653689742088318,-0.21400797367095925,0,-0.014493310632159973,-1.9411508590426079,1.6877429485321045,-2.4000066665817004,1.702335000038147,-1.545460082009884,1.945525050163269,-0.014493310632159973
598,2002-12-17,1.473734974861145,1.79961097240448,1.274319052696228,1.658560037612915,221842.0,-0.12173958942664853,1.249996234235168,19.001237805774792,9.523880257966084,18.804211136518425,0.5378769415420046,0.7492004783755486,0.5836895679060299,0.46429716052079306,20.72852085105104,0.525291919708252,-0.23762689240528312,-0.6748544871807098,-1.2795745773472653,-0.07013439701415458,-0.9772145322639876,-0.3724944420974321,0.6517774386222719,23.69936767099114,-6.826301597011554,0.30236004508327763,12,0.38910549879074097,0.6079770922660828,0.5447474718093872,0.3696499466896057,-0.014590978622436523,1,0.12211216343507436,1.692316103829505,1.678015947341919,-1.9411508590426079,1.6877429485321045,-2.4000066665817004,1.702335000038147,0.12211216343507436
599,2002-12-18,1.4153699874877932,1.5953309535980225,1.4153699874877932,1.5953309535980225,122538.0,-0.039603448631495564,-1.0000000000000024,0.9736826999048636,5.150238519757465,17.00678182759987,0.508674354289149,0.7700497109367317,0.6436891906498599,0.5117371205692871,20.10616639905559,0.17996096611022927,-0.288788093915632,-0.6843381702899929,-1.3597871685219272,-0.008889172058058614,-1.0220626694059602,-0.34661367117402575,0.5399037538381859,16.763044433321568,-10.005661900049411,0.3377244991159672,12,0.3988324999809263,0.6663420796394346,0.603112459182739,0.42801493406295754,0.043774008750915305,2,0.06529175816290134,1.249996234235168,1.473734974861145,1.692316103829505,1.678015947341919,-1.9411508590426079,1.6877429485321045,0.06529175816290134
600,2002-12-19,1.5272370576858518,1.532101035118103,1.386186957359314,1.4542800188064575,139397.0,0.07903733383284228,2.5293968385783407,-0.40540479669745066,13.67184878370513,16.038306465805533,0.3181817783792791,0.6166316540324408,0.5374559558963796,0.3933676784926825,20.620915825064426,0.14591407775878906,-0.3311576289768452,-0.5260216474533081,-1.2255803031495616,0.17353700824294527,-0.8758009753014349,-0.17624231960518144,0.291845745914177,48.14808595001707,28.478562286503355,0.34977932784812676,12,0.28696542978286765,0.554475009441376,0.5119167566299441,0.3258754611015324,-0.06809306144714333,3,-0.028662222757509626,-1.0000000000000024,1.4153699874877932,1.249996234235168,1.473734974861145,1.692316103829505,1.678015947341919,-0.028662222757509626
601,2002-12-20,1.5223740339279177,1.8920229673385618,1.410506010055542,1.6001950502395632,140425.0,-0.0031841970658457175,-2.1935379049383963,-1.0666690631495046,15.837095240339707,15.080585331969303,0.23660308833456933,0.5844214161567709,0.5422108963940351,0.39202234279034087,19.760372957146377,0.4815169572830198,-0.3718276060592216,-0.48832631707191454,-1.2090860662882645,0.23243343214443568,-0.8487061916800898,-0.12794644246373932,-0.24805498123168968,40.15758607832683,20.40040738611017,0.3603798746081751,12,0.2018479704856868,0.5593380331993101,0.6590459644794462,0.4644934535026546,-0.08754909038543723,4,-0.041533838780780874,2.5293968385783407,1.5272370576858518,-1.0000000000000024,1.4153699874877932,1.249996234235168,1.473734974861145,-0.041533838780780874
602,2002-12-23,1.4348249435424805,1.6488330364227295,1.405642032623291,1.532101035118103,82857.0,-0.05750826566553391,-2.125006606061952,1.2499977022410809,13.92400992126359,13.720712976856586,0.2599950286260746,0.6335873406546004,0.630200334558126,0.47457716300550445,19.27951540520729,0.24319100379943848,-0.3909243939768319,-0.5308851540088653,-1.2783466865700595,0.21657637855232892,-0.9046159202894621,-0.15715438772826817,-0.14815181255340582,25.98427612996259,7.234871244850325,0.3737307662805971,12,0.26021403074264526,0.6468871235847473,0.8730540573596954,0.678501546382904,0.024319052696228027,0,0.02033908753804381,-2.1935379049383963,1.5223740339279177,2.5293968385783407,1.5272370576858518,-1.0000000000000024,1.4153699874877932,0.02033908753804381
603,2002-12-24,1.507781982421875,1.532101035118103,1.4348249435424805,1.4348249435424805,15009.0,0.050847344972459796,-1.666667755977046,-0.7499996936315809,15.702432047518343,13.36154225253719,0.12380914175735813,0.5206715672793751,0.560735668382967,0.39800898094865067,18.699005716499933,0.09727609157562256,-0.41524294430215436,-0.415612918138504,-1.166313627598643,0.335087791321635,-0.7909632728685736,-0.04026256340843437,-0.20900185470581056,24.038428001112365,8.635662842788257,0.3753503547300695,12,0.18725699186325073,0.4936770796775818,0.8535993099212646,0.6347275376319885,-0.048637986183166504,1,-0.029032054541866414,-2.125006606061952,1.4348249435424805,-2.1935379049383963,1.5223740339279177,2.5293968385783407,1.5272370576858518,-0.029032054541866414
604,2002-12-26,1.507781982421875,1.512645959854126,1.4299609661102295,1.4299609661102295,18093.0,0.0,-1.1250042125580184,1.0666690631495013,16.740036688609976,13.461362676374833,0.06167061538673635,0.47613085414340683,0.5606936844643142,0.3942835281088459,18.15780331113998,0.08268499374389648,-0.43276672710060526,-0.3718386113643646,-1.1116532126268703,0.36797598989814095,-0.7417459119956176,-0.001931310733111813,-0.1971369979133606,24.038428001112365,8.881349819851438,0.36990730063125277,12,0.07538902759552002,0.43774348497390747,0.8535993099212646,0.6347275376319885,-0.0826849937438967,3,-0.032257970150990745,-1.666667755977046,1.507781982421875,-2.125006606061952,1.4348249435424805,-2.1935379049383963,1.5223740339279177,-0.032257970150990745
605,2002-12-27,1.5175100564956665,1.536965012550354,1.4591439962387085,1.4591439962387085,28578.0,0.0064519102809319495,-1.6666530503870427,0.7500038295981986,17.62113367360807,13.614408163266226,0.02566719155670749,0.41569913994193364,0.5547989682284014,0.3803827800595829,18.18364835522256,0.07782101631164551,-0.455370980398357,-0.3163906931877136,-1.0248500389516297,0.3920686525762025,-0.6706203660696715,0.037838979694244435,-0.1952375123305512,23.00008406741178,7.885820528893676,0.354229672881958,12,0.06566095352172852,0.42801541090011597,0.8475189805030823,0.624999463558197,-0.08754909038543701,4,-0.03846172880840126,-1.1250042125580184,1.507781982421875,-1.666667755977046,1.507781982421875,-2.125006606061952,1.4348249435424805,-0.03846172880840126
606,2002-12-30,1.5807390213012695,1.6001950502395632,1.473734974861145,1.4931910037994385,96838.0,0.04166625752162423,-1.0000000000000036,1.4999816180225076,27.040777280807646,15.023494712619556,-0.06072207780888861,0.30085842581857447,0.49151316020754,0.3143160390985673,18.073963731632066,0.1264600753784182,-0.4692451624193954,-0.21060333251953134,-0.8682466015971064,0.44703993655804375,-0.5394249670583191,0.1182183020192562,-0.24707146867268537,71.99978039581694,52.70275880882953,0.3288216345387876,12,0.0024319887161254883,0.36478644609451294,0.7867220044136047,0.561770498752594,-0.14591407775878906,0,-0.07692289709054168,-1.6666530503870427,1.5175100564956665,-1.1250042125580184,1.507781982421875,-1.666667755977046,1.507781982421875,-0.07692289709054168
607,2002-12-31,1.6391049623489382,1.697471022605896,1.571012020111084,1.5856029987335205,123771.0,0.03692319874511707,-2.0588535516714894,0.6111156499266099,32.01968581750148,17.523028663679042,-0.13989996991423603,0.2043184007093397,0.4325130081878583,0.25295693754910586,17.759315402707653,0.126459002494812,-0.45522365669857945,-0.1213521897792813,-0.7440439347562158,0.5013395551976532,-0.43269806226774876,0.18999368270918593,-0.2942703014261545,78.18173229764045,54.1121334575294,0.3113458724884673,12,-2.220446049250313e-16,0.22373551130294778,0.7356518507003782,0.5034045577049253,-0.22859895229339622,1,-0.12462900393743659,-1.0000000000000036,1.5807390213012695,-1.6666530503870427,1.5175100564956665,-1.1250042125580184,1.507781982421875,-0.12462900393743659
608,2003-01-02,1.5953309535980225,1.658560037612915,1.4591439962387085,1.658560037612915,65175.0,-0.02670604369849805,5.307731465071908,-1.1818086616296042,32.178204787380864,20.52613602674831,-0.08612012470415809,0.2057794886064257,0.474660689286619,0.2933752062926527,17.664156767120186,0.19941604137420654,-0.443010665902156,-0.1315658986568451,-0.7102054679541663,0.4470736706404761,-0.4208856833055057,0.1577538859918155,-0.23955252654692316,61.818232052323566,34.430361383742806,0.2893197846486606,1,0.04377400875091553,0.2675095200538635,0.8207683265209198,0.5471785664558411,-0.24805498123168945,3,-0.08536595936546287,-2.0588535516714894,1.6391049623489382,-1.0000000000000036,1.5807390213012695,-1.6666530503870427,1.5175100564956665,-0.08536595936546287
609,2003-01-03,1.5807390213012695,1.6196500062942505,1.566148042678833,1.5807390213012695,68670.0,-0.009146649015894237,-2.6667837709766498,-0.0,41.93543133248125,23.666534087723434,-0.05096302221536919,0.17131138396421353,0.489147998974659,0.3048807850034392,17.46246659597884,0.05350196361541748,-0.429024389397346,-0.10943602919578543,-0.6201082115132479,0.4012361531216768,-0.36477212035451645,0.14590006196294558,-0.2142357034444209,51.02024177284077,19.33487080996791,0.2553360911587311,1,0.06809347867965698,0.28210145235061646,0.8621113002300262,0.561770498752594,-0.19455206394195557,4,-0.07692289709054168,5.307731465071908,1.5953309535980225,-2.0588535516714894,1.6391049623489382,-1.0000000000000036,1.5807390213012695,-0.07692289709054168
610,2003-01-06,1.6147860288619995,1.6245139837265017,1.405642032623291,1.405642032623291,54690.0,0.021538664575194932,-1.0930263841128778,100.0,45.28302962917175,26.93830457537144,-0.07966257437373603,0.09259606876957083,0.45460584521415415,0.26954495604250717,17.518924877364388,0.21887195110321067,-0.38349582258446513,-0.04401742219924931,-0.4841088939286222,0.3960740495301238,-0.2640631580639359,0.17602831366543725,-0.23777231801551668,71.66662786009536,35.076753649233055,0.22004573586468654,1,-0.063229501247406,0.24805444478988647,0.8280642926692963,0.527723491191864,-0.3015559911727905,0,-0.11747007764100004,-2.6667837709766498,1.5807390213012695,5.307731465071908,1.5953309535980225,-2.0588535516714894,1.6391049623489382,-0.11747007764100004
611,2003-01-07,1.6536959409713743,1.6828789710998535,1.5807390213012695,1.6342409849166868,43587.0,0.024096017313697038,1.6249965533616064,0.09302182421953151,48.48478771757905,30.778390997184268,-0.10950065376643847,0.008538849042194263,0.4150155273029459,0.22544335605640198,17.861055810808477,0.10213994979858398,-0.3231120397980276,0.02383219599723785,-0.32383431634631776,0.37149870834079346,-0.15000106017454007,0.19766545216901577,-0.2663820449950498,84.99974877851203,44.04337528736333,0.17383325617177783,1,-0.10213941335678078,0.2091445326805117,0.7818585932254793,0.48881357908248924,-0.389104962348938,1,-0.13529390096327132,-1.0930263841128778,1.6147860288619995,-2.6667837709766498,1.5807390213012695,5.307731465071908,1.5953309535980225,-0.13529390096327132
612,2003-01-08,1.678015947341919,1.7169259786605835,1.6488330364227295,1.6536959409713743,47494.0,0.01470645586531405,-3.0000770316214806,1.2500674019607958,66.40634289783515,36.41215886944169,-0.10694236677547364,-0.04489776590029182,0.390440457168872,0.1988938360257002,19.015679538489586,0.068092942237854,-0.274499850754123,0.06517550349235535,-0.23205404535072782,0.3624050523354385,-0.08343927092918624,0.21379027791389693,-0.28060786993834963,87.50014839698702,42.528377547413164,0.1486147744215416,1,-0.11673194169998169,0.18482452630996704,0.7465948164463043,0.4644935727119446,-0.41342496871948264,2,-0.1449277071440639,1.6249965533616064,1.6536959409713743,-1.0930263841128778,1.6147860288619995,-2.6667837709766498,1.5807390213012695,-0.1449277071440639
613,2003-01-09,1.921205997467041,1.921205997467041,1.678015947341919,1.6828789710998535,61063.0,0.14492713880958652,1.0408096709136307,9.799628451406942,81.3253001374892,43.58829925265049,-0.3188516599776008,-0.30971296566796847,0.14887517766806013,-0.04443527783703782,19.846714752071765,0.24319005012512207,-0.22750734978404807,0.3120134055614472,0.03327303174262286,0.5907537793802715,0.17264321865203502,0.45138359247085935,-0.5139056222647718,100.0,49.33425483728229,0.13937018690941216,1,-0.257781982421875,-0.05836552381515503,0.4754379689693451,0.2213035225868225,-0.569066047668457,3,-0.265822607302297,-3.0000770316214806,1.678015947341919,1.6249965533616064,1.6536959409713743,-1.0930263841128778,1.6147860288619995,-0.265822607302297
614,2003-01-10,1.789883017539978,1.95038902759552,1.7461090087890625,1.926069974899292,48110.0,-0.06835445032974186,1.2105229211345276,-0.5714289287086242,65.88235989541104,48.95065772173972,-0.16014543226465205,-0.20095102025483014,0.2808008565317519,0.08536230947465495,20.171386499902688,0.20428001880645752,-0.16763857627597645,0.18847252726554875,-0.05749504282896889,0.4344400973600664,0.06548874221828993,0.31145631231280757,-0.36202641744711794,70.53567774821327,18.74381475004386,0.12298378504725885,1,-0.11186748743057251,0.07295745611190796,0.6067609488964081,0.3526265025138855,-0.4669259786605837,4,-0.24728266642920937,1.0408096709136307,1.921205997467041,-3.0000770316214806,1.678015947341919,1.6249965533616064,1.6536959409713743,-0.24728266642920937
615,2003-01-13,1.8093390464782717,1.926069974899292,1.804474949836731,1.8725680112838743,50578.0,0.010870000300373883,-2.333326797481736,0.46428061858214564,67.0519977349356,53.396348883309486,-0.14958236799693925,-0.22343518274956442,0.26218603363267046,0.0697594949310012,19.56313895593001,0.13618695735931396,-0.11056786809009145,0.2025783538818362,-0.05691558715794365,0.46207229492161606,0.07283138336194628,0.33232532440172613,-0.350130500735252,61.84228899891616,8.22438814975169,0.12974697051988993,1,-0.1313235163688662,0.05350142717361428,0.5873049199581144,0.3331704735755918,-0.5155650377273562,0,-0.233871086760985,1.2105229211345276,1.789883017539978,1.0408096709136307,1.921205997467041,-3.0000770316214806,1.678015947341919,-0.233871086760985
616,2003-01-14,1.7752920389175415,1.926069974899292,1.668287992477417,1.8725680112838743,29401.0,-0.018817372911395402,1.523811524581822,1.5384716903939153,71.60491585789453,57.79470777668649,-0.09502911263422487,-0.19235506276221548,0.29559835713294724,0.10214223079946794,18.70122042574446,0.257781982421875,-0.055372423492839884,0.16415389180183415,-0.10390450622590963,0.43221228982957793,0.03012469278796237,0.29818309081570593,-0.28661266426337173,41.935496623030595,-14.550889673798288,0.13402919901387184,1,-0.09727650880813599,0.03891044855117798,0.5800094306468964,0.367217481136322,-0.4280160665512085,1,-0.2602737978310702,-2.333326797481736,1.8093390464782717,1.2105229211345276,1.789883017539978,1.0408096709136307,1.921205997467041,-0.2602737978310702
617,2003-01-15,1.6536959409713743,1.7558369636535645,1.6536959409713743,1.7558369636535645,14186.0,-0.06849357473619311,1.0000000000000044,1.0500128674893736,58.72088176723936,60.74389410778188,0.03224531467548242,-0.07660179169683734,0.414820149629451,0.2221266975232281,17.48631878627216,0.12159609794616721,-0.0017602910515137626,0.043773794174194025,-0.2232257721952442,0.31077336054363225,-0.08972598901052509,0.17727357735891314,-0.1373139871407234,0.0,-58.08788991106934,0.13349978318471906,1,0.024319589138031228,0.1605065464973452,0.7113333046436312,0.4961096048355105,-0.389104962348938,2,-0.23529413884899497,1.523811524581822,1.7752920389175415,-2.333326797481736,1.8093390464782717,1.2105229211345276,1.789883017539978,-0.23529413884899497
618,2003-01-16,1.6536959409713743,1.804474949836731,1.6536959409713743,1.804474949836731,12130.0,0.0,1.0000000000000029,1.4761846406659023,58.72088176723936,62.608944156088334,0.04625974994814186,-0.06580199425411659,0.4087905024607583,0.22166361868904372,15.048486288177868,0.15077900886535667,0.03251396586571609,0.034775745868682595,-0.22492916841401578,0.29448066015138097,-0.09507671127266648,0.16462820301003167,-0.11127356271483135,0.0,-59.81744815188509,0.12985245714134913,1,0.024319589138031228,0.07052606344223022,0.6712065339088442,0.4961096048355105,-0.3210109472274778,3,-0.23529413884899497,1.0000000000000044,1.6536959409713743,1.523811524581822,1.7752920389175415,-2.333326797481736,1.8093390464782717,-0.23529413884899497
619,2003-01-17,1.507781982421875,1.7169259786605835,1.507781982421875,1.7169259786605835,135696.0,-0.08823505877615567,1.0,1.3870896075823849,49.49997763517393,63.07749393453302,0.2019763978867437,0.09211289299328951,0.5441893703276772,0.3640867971836874,12.746011937908827,0.2091439962387085,0.05516956773969861,-0.11575881242752084,-0.3632147386871081,0.1316971138320664,-0.23948677555731446,0.007969150702272776,0.442607045173645,0.0,-61.811217997917424,0.12372796312979362,1,0.2213035225868225,0.18725699186325073,0.8110407590866089,0.7149805426597595,-0.17023301124572732,4,-0.10322582073390407,1.0000000000000029,1.6536959409713743,1.0000000000000044,1.6536959409713743,1.523811524581822,1.7752920389175415,-0.10322582073390407
620,2003-01-21,1.4834630489349363,1.507781982421875,1.410506010055542,1.410506010055542,88614.0,-0.016128945544153783,-1.6666644880459078,-0.34883640071658617,44.79169193133185,62.66714995828333,0.22988279911167409,0.1190900492201421,0.5574938266088447,0.3854370594507144,10.387068793499438,0.09727597236633301,0.08120081698819259,-0.13788904547691372,-0.38966803179183707,0.11388994083800963,-0.2637785386343754,-0.011999552319452045,0.45807383775711075,14.150918965313085,-44.455954984302224,0.1258894931574617,1,0.1969844698905947,0.21157592535018943,0.7976651787757876,0.7392994761466982,-0.14591407775878862,1,-0.10819683723890428,1.0,1.507781982421875,1.0000000000000029,1.6536959409713743,1.0000000000000044,1.6536959409713743,-0.10819683723890428
621,2003-01-22,1.4591439962387085,1.4883270263671875,1.410506010055542,1.4688719511032104,45026.0,-0.016393433401450608,2.200001960755479,-0.13333812629900305,40.00002384697238,59.73311450818747,0.2499917488967207,0.14591006856526745,0.5713863188229276,0.4069265303655749,10.22029019309402,0.07782101631164551,0.09454863558370552,-0.15904659628868112,-0.41755651019157525,0.09946331761421301,-0.2883015532401281,-0.029791639337234166,0.4611516553878783,12.345639788299078,-41.97642700363839,0.12925495695144706,1,0.2213035225868225,0.15321004390716553,0.7271402478218079,0.7855060696601868,-0.286965012550354,2,-0.11333356263266237,-1.6666644880459078,1.4834630489349363,1.0,1.507781982421875,1.0000000000000029,1.6536959409713743,-0.11333356263266237
622,2003-01-23,1.4640079736709597,1.4834630489349363,1.4591439962387085,1.4834630489349363,18504.0,0.003333445804382107,1.5000214459470567,1.9999142198911362,42.372897784698885,55.405069802321876,0.23644277811041814,0.15109102540923325,0.5626796953099429,0.3987665586881026,10.024775581075488,0.024319052696227805,0.10297170601347538,-0.15564177036285387,-0.41009133947493326,0.09880779874922552,-0.28286655491889356,-0.028416985806814177,0.43589609229278525,13.580249154954394,-38.14977044823657,0.12722478455603975,1,0.2164395451545713,0.14834606647491433,0.6979567408561704,0.7806420922279356,-0.3161479234695437,3,-0.07973453929484031,2.200001960755479,1.4591439962387085,-1.6666644880459078,1.4834630489349363,1.0,1.507781982421875,-0.07973453929484031
623,2003-01-24,1.4640079736709597,1.4834630489349363,1.4591439962387085,1.4688719511032104,125622.0,0.0,-2.3332189598548787,0.25001072297350546,43.10348834768848,52.874084074797146,0.18413252678089598,0.15562227432650744,0.553426641425512,0.3956700791839938,9.818695116478624,0.024319052696227805,0.10552063762175612,-0.15345306992530805,-0.41266277032160126,0.10575663047098516,-0.28305792012345465,-0.023848219727161446,0.41632017005645716,17.460338456068047,-32.94010928399727,0.1296048501981466,1,0.2042800188064573,0.14834606647491433,0.6590462923049925,0.7684820890426634,-0.3404669761657717,4,-0.13621305254812976,1.5000214459470567,1.4640079736709597,2.200001960755479,1.4591439962387085,-1.6666644880459078,1.4834630489349363,-0.13621305254812976
624,2003-01-27,1.4591439962387085,1.473734974861145,1.4542800188064575,1.4591439962387085,48110.0,-0.003322370861174262,-2.9998039311798443,-0.0,40.47620575982316,49.92121829978465,0.15326483680390202,0.16512144746209922,0.5423615047533596,0.3982321310591397,9.588891991829287,0.0194549560546875,0.09133467485698787,-0.15588514804840092,-0.42028812400176174,0.1085178279049599,-0.28808663602508133,-0.023683660071720514,0.4023912621418333,50.0,2.1950007913016734,0.1322014879766804,1,0.2091439962387085,0.2091439962387085,0.5131322741508484,0.6225680708885193,-0.3647860288619993,0,-0.08666656808429474,-2.3332189598548787,1.4640079736709597,1.5000214459470567,1.4640079736709597,2.200001960755479,1.4591439962387085,-0.08666656808429474
625,2003-01-28,1.4591439962387085,1.473734974861145,1.4542800188064575,1.4591439962387085,116164.0,0.0,-2.9998039311798443,0.0,37.50006893259865,46.131790863640674,0.10992550414490743,0.1691995591641633,0.5190479939754873,0.3945089436833302,9.498677457267975,0.0194549560546875,0.03746707666354987,-0.15296684503555302,-0.42312754266826547,0.11719385259715942,-0.28804719385190936,-0.01788649621919669,0.3843500922088332,62.49980852009007,18.5983135938811,0.13508034881635628,1,0.14834648370742798,0.2091439962387085,0.48881328105926514,0.6225680708885193,-0.413424015045166,1,-0.08333312227991274,-2.9998039311798443,1.4591439962387085,-2.3332189598548787,1.4640079736709597,1.5000214459470567,1.4640079736709597,-0.08333312227991274
626,2003-01-29,1.4591439962387085,1.4688719511032104,1.4250969886779783,1.4494160413742063,85118.0,0.0,1.999942813260803,100.0,35.48386688709313,43.5499003214022,0.06745768843355737,0.16824910673779314,0.4855322670153035,0.39230117959524957,9.854955716848142,0.043774962425232156,0.004766013060173657,-0.14688709378242493,-0.4253651791628079,0.13159099159795806,-0.2861261364726164,-0.007648051092233432,0.36703056907315323,58.33357161822713,19.123022600739688,0.1392390426901915,1,0.14834648370742798,0.21887153387069702,0.48881328105926514,0.6225680708885193,-0.413424015045166,2,-0.08333312227991274,-2.9998039311798443,1.4591439962387085,-2.9998039311798443,1.4591439962387085,-2.3332189598548787,1.4640079736709597,-0.08333312227991274
627,2003-01-30,1.4348249435424805,1.4591439962387085,1.4348249435424805,1.4542800188064575,68465.0,-0.016666657135221863,-1.5000214459470225,-1.9999142198911362,4.545616590784292,37.5304264129072,0.0642181215532327,0.18601648327429654,0.47724355124942974,0.41424864044128196,10.800762500253112,0.024319052696228027,-0.03472527352252852,-0.16099214553833008,-0.4491784363235125,0.12719414524685235,-0.3050852909309214,-0.016899000145738752,0.3747228795591284,16.667143236453885,-14.240347751407715,0.14409314539259124,1,0.12889105081558228,0.24319058656692505,0.4681420922279358,0.6468871235847473,-0.46206194162368763,3,-0.183050873931472,1.999942813260803,1.4591439962387085,-2.9998039311798443,1.4591439962387085,-2.9998039311798443,1.4591439962387085,-0.183050873931472
628,2003-01-31,1.4591439962387085,1.4688719511032104,1.410506010055542,1.4348249435424805,34335.0,0.01694914268509029,1.6666358033936892,-1.2500107229735111,11.363811068640715,33.29307457218128,0.010504302464644288,0.15913020503994346,0.4294917786908121,0.3875200035255164,11.268568970016993,0.05836594104766846,-0.07795955182211811,-0.12986374497413644,-0.4244627802550309,0.16473529030675804,-0.2771632626145837,0.0174357726663108,0.3344421543410576,76.9235845196954,48.92084585487756,0.14729951764044721,1,0.0,0.21887153387069702,0.42923152446746826,0.6225680708885193,-0.5544750094413757,4,-0.2133332603496989,-1.5000214459470225,1.4348249435424805,1.999942813260803,1.4591439962387085,-2.9998039311798443,1.4591439962387085,-0.2133332603496989
629,2003-02-03,1.4591439962387085,1.4591439962387085,1.4153699874877932,1.4591439962387085,64147.0,0.0,1.0,0.0,7.142880068299519,29.10987325406658,0.0032178413560464136,0.157635592204604,0.40824151921085106,0.38368806451527027,11.7616562826994,0.043774008750915305,-0.10291201017933305,-0.12378399372100835,-0.42406553286606696,0.17649754542405027,-0.27392476329353777,0.026356775851521075,0.3191189487200887,76.9235845196954,51.00362967940781,0.15014076957252934,2,-0.00972747802734375,0.21887153387069702,0.38910502195358276,0.6225680708885193,-0.573930025100708,0,-0.22999991748492077,1.6666358033936892,1.4591439962387085,-1.5000214459470225,1.4348249435424805,1.999942813260803,1.4591439962387085,-0.22999991748492077
630,2003-02-04,1.4250969886779783,1.444553017616272,1.40077805519104,1.4348249435424805,63736.0,-0.023333548743985855,1.9999183053256757,-100.0,7.142880068299519,25.459079500880705,0.031418995378474035,0.18629433645236237,0.4181660988063174,0.4171609945430448,11.543838849552445,0.05836594104766846,-0.13098843330713605,-0.14834654927253754,-0.4562766017514457,0.1595835032063706,-0.3023115755119916,0.00561847696691653,0.33845567888468864,35.71382303974141,11.331465813638378,0.15396502623945402,2,0.017023563385009988,0.25048655271530174,0.33925125002861045,0.6566150784492495,-0.5496109724044798,1,-0.23208176280555204,1.0,1.4591439962387085,1.6666358033936892,1.4591439962387085,-1.5000214459470225,1.4348249435424805,-0.23208176280555204
631,2003-02-05,1.4299609661102295,1.4542800188064575,1.410506010055542,1.410506010055542,50989.0,0.0034130851941265306,-3.5000367647058823,-1.9999019655898764,11.666766746771728,22.04728716333324,0.02456314698578188,0.17266172977434824,0.39140445334696783,0.4136869382007924,11.645296760718345,0.04377400875091553,-0.13999237959732547,-0.1322958230972291,-0.44418085254705986,0.17958920635260167,-0.2882383378221445,0.02364669162768629,0.31182522471013985,42.85686775335996,14.754548640642891,0.15594251472491544,2,0.012159585952758789,0.24562257528305054,0.33438727259635925,0.6517511010169983,-0.4036959409713745,2,-0.26870732420193033,1.9999183053256757,1.4250969886779783,1.0,1.4591439962387085,1.6666358033936892,1.4591439962387085,-0.26870732420193033
632,2003-02-06,1.4348249435424805,1.4591439962387085,1.4250969886779783,1.4299609661102295,26317.0,0.003401475667886178,-3.666552293188131,0.2500122549019608,13.114899666149952,18.715221754273408,0.016901605674545683,0.15667725851436165,0.36550225835903705,0.4098669704722595,11.945622537821086,0.0340470075607302,-0.14218089597475392,-0.11527229547500606,-0.4271173614113555,0.19657277046134336,-0.27119482844318066,0.04065023749316854,0.2865007591401292,49.99991246697817,17.585115228366483,0.15592253296817468,2,0.0024315714836120605,0.24075859785079956,0.3295232951641083,0.6468871235847473,-0.08268499374389648,3,-0.2711863660442546,-3.5000367647058823,1.4299609661102295,1.9999183053256757,1.4250969886779783,1.0,1.4591439962387085,-0.2711863660442546
633,2003-02-07,1.410506010055542,1.4591439962387085,1.410506010055542,1.4348249435424805,68876.0,-0.016949059602279215,-3.000009803825453,-4.999803931179844,22.222411337474654,16.68702237401246,0.036691698563034336,0.14838170912162352,0.36743940560416255,0.43626401513391144,12.975660108037545,0.048637986183166504,-0.1381742243837849,-0.11405622959136963,-0.37789356632310844,0.14978110714036919,-0.24597489795723915,0.01786243877449989,0.29158683377757355,16.667177278195457,-19.02797861509504,0.1319186683658694,2,0.026750504970550537,0.26507753133773804,0.34046670794487,0.6712060570716858,0.009727001190185547,4,-0.3103446600128361,-3.666552293188131,1.4348249435424805,-3.5000367647058823,1.4299609661102295,1.9999183053256757,1.4250969886779783,-0.3103446600128361
634,2003-02-10,1.347275972366333,1.410506010055542,1.2645909786224363,1.410506010055542,2570000.0,-0.044827910862087816,3.615370692970754,2.600033333006539,18.18193465156166,14.540563009452796,0.09206622179012336,0.18630449982823527,0.406150681220649,0.5018468621618064,14.248656749824573,0.1459150314331057,-0.13925253079584143,-0.1551559150218964,-0.3987640653339568,0.088452235290164,-0.2769599901779267,-0.033351839865866095,0.33673798414825806,42.49998008613824,3.9110980924053678,0.12180407515603021,2,0.01945549249649048,0.26021403074264526,0.403696745634079,0.7344360947608948,0.09241306781768799,0,-0.32851991325252594,-3.000009803825453,1.410506010055542,-3.666552293188131,1.4348249435424805,-3.5000367647058823,1.4299609661102295,-0.32851991325252594
635,2003-02-11,1.386186957359314,1.40077805519104,1.288910984992981,1.313230037689209,76689.0,0.028881228338569986,1.1904844159406165,-1.153833246608297,34.04271074297425,14.380434548995142,0.0466206048540847,0.1202308873115796,0.3410995449780976,0.4658494954797132,15.590447711948963,0.11186707019805908,-0.14066427300226758,-0.09508732557296762,-0.29627140817977615,0.10609675703384092,-0.19567936687637189,0.005504715730436649,0.2642731609239046,62.50017616108542,19.741078616773287,0.10059204130340432,2,-0.01945549249649048,0.2213030457496643,0.3696495294570923,0.6955251097679138,-0.0048639774322509766,1,-0.36140362132368276,3.615370692970754,1.347275972366333,-3.000009803825453,1.410506010055542,-3.666552293188131,1.4348249435424805,-0.36140362132368276
636,2003-02-12,1.313230037689209,1.376459002494812,1.2694549560546875,1.3375489711761477,45438.0,-0.05263137074171287,1.0952633274354462,-0.33333278867725674,24.59032267526075,16.60762411393697,0.10806741299265288,0.16526985488535217,0.38652959432574385,0.5418689905663303,17.059270191148837,0.11673200130462646,-0.14147892892355185,-0.1449411451816558,-0.30610388057266835,0.016221590209356762,-0.22552251287716207,-0.06435977748614952,0.306360549421147,25.00041359559183,-20.563550683298594,0.0805813676955063,2,0.0535014271736145,0.2942599654197693,0.39396846294403076,0.7684820294380188,0.08268392086029053,2,-0.333333847728594,1.1904844159406165,1.386186957359314,3.615370692970754,1.347275972366333,-3.000009803825453,1.410506010055542,-0.333333847728594
637,2003-02-13,1.2645909786224363,1.3375489711761477,1.2645909786224363,1.313230037689209,16654.0,-0.037037729621505755,-1.999975491037063,2.000049019127254,21.126853427310863,17.692406598233653,0.14529908387265422,0.1931672823133359,0.4121538421688944,0.5926199370565624,18.541273493230197,0.07295799255371138,-0.14161638268991616,-0.17412495613098167,-0.3297540769577729,-0.01849583530419041,-0.2519395165443772,-0.09631039571758615,0.3265996398088862,0.0,-47.08983350908039,0.07781456041339561,2,0.09727650880813621,0.34289902448654197,0.44260752201080344,0.8171210885047915,-0.10213994979858398,3,-0.18846089962083878,1.0952633274354462,1.313230037689209,1.1904844159406165,1.386186957359314,3.615370692970754,1.347275972366333,-0.18846089962083878
638,2003-02-14,1.2645909786224363,1.352139949798584,1.2645909786224363,1.352139949798584,11514.0,0.0,1.000000000000005,1.7999725499615173,21.428673967397785,19.27971703146679,0.1282906411312117,0.1713047471274054,0.3883509063527619,0.5960735083704756,20.32326646778303,0.08754897117614768,-0.1408875126726452,-0.15466970801353486,-0.29352212805741007,-0.015817287969659644,-0.22409591803547246,-0.08524349799159725,0.3004716686241753,0.0,-44.79169108436803,0.06942621002193762,2,0.09727650880813621,0.34289902448654197,0.4474712610244753,0.8171210885047915,-0.019454956054687278,4,0.06923105783303773,-1.999975491037063,1.2645909786224363,1.0952633274354462,1.313230037689209,1.1904844159406165,1.386186957359314,0.06923105783303773
639,2003-02-18,1.352139949798584,1.352139949798584,1.0408560037612915,1.2694549560546875,122949.0,0.06923105783303773,6.529393955121884,-0.944442780230222,37.500052221502756,22.652736159600487,0.026783492235336936,0.07536142413935254,0.2759575696776373,0.5119786292094364,21.863426268927107,0.3112839460372925,-0.11975835597380513,-0.05933863520622262,-0.1947039697348465,0.07602669932240125,-0.12702130247053467,0.008344032058089423,0.18888496395809362,86.48648917196186,42.119856404557055,0.06768266726431196,2,-0.10213994979858398,0.14348256587982178,0.410992294549942,0.7295721173286438,-0.16536998748779297,1,0.050359477550594445,1.000000000000005,1.2645909786224363,-1.999975491037063,1.2645909786224363,1.0952633274354462,1.313230037689209,0.050359477550594445
640,2003-02-19,1.3229570388793943,1.3278210163116455,1.313230037689209,1.3229570388793943,18093.0,-0.021582759183719658,1.9998039311797071,0.0,35.10644206066887,25.257144527811278,0.0446495658083077,0.09686963989219444,0.2817967533893142,0.5440926956335572,23.03035381695115,0.038909912109375,-0.11067191426865364,-0.08049624562263502,-0.2169198256419811,0.05592733439671105,-0.14870803563230806,-0.012284455612961986,0.16805098387774464,84.05796020377637,39.74546193474679,0.06821179000967309,2,-0.07295703887939431,0.16050595045089744,0.44747096300125144,0.7587550282478335,-0.11186802387237527,2,0.08823567045193248,6.529393955121884,1.352139949798584,1.000000000000005,1.2645909786224363,-1.999975491037063,1.2645909786224363,0.08823567045193248
641,2003-02-20,1.2937740087509155,1.376459002494812,1.259727954864502,1.2694549560546875,24261.0,-0.022058940140035177,-4.333465869633301,100.0,34.7368901733478,27.659587917499927,0.05865066196667734,0.11913652908146677,0.2871292589056669,0.572727507747707,24.34400134491775,0.11673104763031006,-0.10141885442776277,-0.10141077637672424,-0.24354847399318857,0.04072692123974009,-0.17247962518495652,-0.030341927568491966,0.1522188121066388,75.36226015383403,26.414632222976095,0.07106884880823218,2,-0.04377400875091553,0.18968898057937622,0.4766539931297302,0.7879380583763123,-0.126459002494812,3,0.06766944658338936,1.9998039311797071,1.3229570388793943,6.529393955121884,1.352139949798584,1.000000000000005,1.2645909786224363,0.06766944658338936
642,2003-02-21,1.347275972366333,1.347275972366333,1.152724027633667,1.152724027633667,40092.0,0.041353407359814964,1.0,7.9999803924452095,38.61388997751698,29.480863321949077,-0.009583986348635776,0.05949103584227333,0.2168058980317622,0.5196818179166807,25.877960771589663,0.19455194473266602,-0.08849566907324702,-0.04207221269607553,-0.18187820548994083,0.09773378009778977,-0.11197520909300818,0.02783078370085712,0.058203166781594984,91.30429995005758,43.999548995677216,0.06990299639693262,2,-0.12159496545791626,0.07538950443267822,0.3988330364227295,0.7344360947608948,-0.24805402755737305,4,0.03610098241248938,-4.333465869633301,1.2937740087509155,1.9998039311797071,1.3229570388793943,6.529393955121884,1.352139949798584,0.03610098241248938
643,2003-02-24,1.2645909786224363,1.386186957359314,1.2305450439453125,1.386186957359314,15214.0,-0.061371979787237074,1.5599845493377098,-0.6250052082695077,33.05088776667637,31.132969223628493,0.056128830893267034,0.13330480386367216,0.2821458587529355,0.6019586043938838,27.323989048710185,0.15564191341400146,-0.08604529310523934,-0.114786356687546,-0.2604926718546978,0.030919958479605825,-0.1876395142711218,-0.0419331991039702,-0.2237349748611448,64.7885665996742,20.353393014151564,0.07285315758357588,2,-0.04377394914627053,0.15807449817657493,0.4815180301666262,0.8171210885047915,-0.11673092842102029,0,-0.08076915898122938,1.0,1.347275972366333,-4.333465869633301,1.2937740087509155,1.9998039311797071,1.3229570388793943,-0.08076915898122938
644,2003-02-25,1.3326849937438965,1.3375489711761477,1.1916340589523315,1.288910984992981,26522.0,0.053846671589921735,4.4545628744649335,-0.3599955295038037,42.40007654745867,32.06156542412676,-0.015927523526417575,0.05823687102635322,0.198708439567866,0.5315183694006924,28.878454898475287,0.14591491222381614,-0.08322656650445759,-0.040369391441345215,-0.18243085288277738,0.10169207000008695,-0.1114001221620613,0.03066133927937087,-0.28492237091064454,77.08331524911038,30.24186015063293,0.07103073072071608,2,-0.11916351318359375,0.046205997467041016,0.36843377351760864,0.7490270733833313,-0.04377400875091553,1,-0.06569367223847633,1.5599845493377098,1.2645909786224363,1.0,1.347275972366333,-4.333465869633301,1.2937740087509155,-0.06569367223847633
645,2003-02-26,1.3375489711761477,1.3375489711761477,1.186769962310791,1.2354090213775637,21999.0,0.0036497577860368224,1.9524002931798383,2.333346949779822,42.40007654745867,34.040426965482084,-0.031755815741102644,0.0461630242350608,0.18608117180890238,0.5261764985986968,30.524036314644714,0.15077900886535667,-0.08662091422764817,-0.02942566275596592,-0.16628661810022694,0.1074352925882951,-0.09785614042809643,0.03900481491616459,-0.2830178616523744,79.16671985555779,30.506738603878937,0.06843047767213051,2,-0.12402749061584495,-0.06322997808456443,0.37451326847076394,0.7441630959510801,-0.12159597873687766,2,-0.11272784183204299,4.4545628744649335,1.3326849937438965,1.5599845493377098,1.2645909786224363,1.0,1.347275972366333,-0.11272784183204299
646,2003-02-27,1.3375489711761477,1.4542800188064575,1.28404700756073,1.386186957359314,108351.0,0.0,-1.1874957395687409,-0.4761896425353498,41.935547630878766,36.35250409921185,-0.03122728160029431,0.03856352457693224,0.17862823665816152,0.5238298915630406,31.594126970204773,0.17023301124572754,-0.08322317115410094,-0.023345911502837824,-0.1536114589041777,0.10691963589850206,-0.08847868520350777,0.04178686219783212,-0.27638474469566354,61.29042332194178,12.271182272526104,0.06513277370066997,2,-0.08998095989227317,-0.07295745611190818,0.3501942753791807,0.7441630959510801,-0.17023396492004417,3,-0.09454603823434482,1.9524002931798383,1.3375489711761477,4.4545628744649335,1.3326849937438965,1.5599845493377098,1.2645909786224363,-0.09454603823434482
647,2003-02-28,1.1721789836883545,1.3375489711761477,1.1721789836883545,1.3375489711761477,47082.0,-0.12363658531498722,-1.0000000000000027,3.400017156652512,33.98698987781228,37.74787253370235,0.133717320879579,0.19315078708246847,0.3347835902115339,0.6853241967539976,32.91625010782168,0.1653699874877932,-0.09122916239860768,-0.1755836009979248,-0.3258830758088531,-0.02528412618699649,-0.25073333840338896,-0.10043386359246065,-0.09529012551483151,0.0,-50.91757579718745,0.0751497374054641,2,0.07538902759552002,0.08998054265975952,0.474221795797348,0.9095330834388733,0.09241199493408181,4,-0.004149517693062599,-1.1874957395687409,1.3375489711761477,1.9524002931798383,1.3375489711761477,4.4545628744649335,1.3326849937438965,-0.004149517693062599
648,2003-03-03,1.147860050201416,1.288910984992981,1.1429959535598757,1.288910984992981,44410.0,-0.020746774874274787,1.0689693641340006,0.8529415581045299,35.86215546218348,37.5658840048891,0.15615836889095003,0.20338082835412097,0.3560009097147381,0.706673955106651,34.207385731162965,0.14591503143310525,-0.09033857480084295,-0.18433833718299875,-0.3497803272142537,-0.01889634715174382,-0.2670593321986261,-0.1016173421673714,-0.05587554560257568,1.5625909529571456,-48.336966057578856,0.08272099501562742,3,0.1507779359817505,0.114299476146698,0.4985407292842865,0.9338520169258118,0.12159490585327148,0,-0.0423728531922698,-1.0000000000000027,1.1721789836883545,-1.1874957395687409,1.3375489711761477,1.9524002931798383,1.3375489711761477,-0.0423728531922698
649,2003-03-04,1.123540997505188,1.186769962310791,1.0943579673767092,1.1429959535598757,33307.0,-0.0211864265961349,-1.3749881282455922,0.13792858646018102,30.98597651107032,37.10805449937815,0.16163857733130915,0.2121449940909872,0.3787533762066455,0.7280075873857812,35.644139178809006,0.09241199493408181,-0.08356229709571972,-0.19187723994255057,-0.3706471581803257,-0.013107321704775465,-0.2812621990614381,-0.10249228082366302,0.33073902130126953,8.108152866031022,-38.53699286926982,0.08938495911888754,3,0.15077799558639526,0.13375449180603027,0.5167800188064575,0.9581710696220398,0.17509698867797852,1,0.02164500694699023,1.0689693641340006,1.147860050201416,-1.0000000000000027,1.1721789836883545,-1.1874957395687409,1.3375489711761477,0.02164500694699023
650,2003-03-05,1.0943579673767092,1.118677020072937,1.0749030113220217,1.118677020072937,24672.0,-0.025974156878368904,2.599976470934233,1.2500183823529154,33.082742376033536,36.92426029967656,0.17319838141021715,0.22691340197147558,0.40239204937450324,0.755325434215139,37.09296906899355,0.04863798618316628,-0.07779480437154973,-0.20452331900596588,-0.4008970480555092,-0.008149589956422565,-0.30271018353073753,-0.10633645448119422,0.3527236104011533,5.128132615017702,-42.42680081644136,0.09818686452477171,3,0.1702335476875303,0.16293752193450906,0.5739300251007078,0.9873540997505186,0.1361870765686033,2,0.17777822560440226,-1.3749881282455922,1.123540997505188,1.0689693641340006,1.147860050201416,-1.0000000000000027,1.1721789836883545,0.17777822560440226
651,2003-03-06,1.0457199811935425,1.118677020072937,1.026265025138855,1.0700390338897705,24672.0,-0.04444431130679949,-1.9230905556718194,1.000000000000009,33.08279724470505,36.30969444047523,0.20444964225984363,0.2585447753384833,0.44496296209439956,0.7989230103629446,38.795709604547454,0.09241199493408203,-0.08591696078243283,-0.2339492559432983,-0.45047651408976175,-0.017421997796834843,-0.34221288501653,-0.12568562687006657,0.3864744539260865,6.249906653508157,-45.36564886994824,0.10826362907323173,3,0.19455254077911377,0.20184850692749023,0.5921692550182343,1.0359920859336853,0.18482506275177002,3,0.16279024433618505,2.599976470934233,1.0943579673767092,-1.3749881282455922,1.123540997505188,1.0689693641340006,1.147860050201416,0.16279024433618505
652,2003-03-07,1.0457199811935425,1.1916340589523315,1.0457199811935425,1.0505839586257937,54690.0,0.0,-58.997843242978284,0.20000686264418593,33.08279724470505,36.31323993803397,0.17564660518289021,0.2402153211131688,0.4415931993873752,0.794608039048335,40.34340472100734,0.14591407775878906,-0.09135069191114464,-0.21449400782585148,-0.44196897198303886,0.012980956331335891,-0.3282314899044452,-0.1007565257472578,0.3621186893272401,7.407293097328744,-48.64137823778239,0.11373748207859365,3,0.19455254077911377,0.20184850692749023,0.5970330238342285,1.0359920859336853,0.22859907150268555,4,0.1162787622397512,-1.9230905556718194,1.0457199811935425,2.599976470934233,1.0943579673767092,-1.3749881282455922,1.123540997505188,0.1162787622397512
653,2003-03-10,0.9727630019187928,1.1673150062561035,0.9727630019187928,1.0457199811935425,47494.0,-0.06976722314465056,-4.33333496730025,14.999448556442603,20.000092381530877,33.824352808486445,0.2266937340346643,0.2937572997873087,0.5079111890115225,0.8638692513312051,41.98734584163617,0.19455200433731068,-0.09728894379512942,-0.2655638366937637,-0.5152994919274946,-0.015828181460032842,-0.39043166431062903,-0.1406960090768984,0.4121812498790741,0.0,-50.042226221071516,0.1248678276168654,3,0.2407585084438323,0.24805447459220875,0.6481027603149413,1.108949065208435,0.17023295164108287,0,0.29999905025993745,-58.997843242978284,1.0457199811935425,-1.9230905556718194,1.0457199811935425,2.599976470934233,1.0943579673767092,0.29999905025993745
654,2003-03-11,0.9046689867973328,0.997081995010376,0.8754860162734985,0.997081995010376,57568.0,-0.07000062192655698,1.6315771142642088,1.2666781044349966,18.84065191007447,31.2066389598882,0.254446558912641,0.3446632058207173,0.5684380744926025,0.9260478177813307,42.904240383553486,0.12159597873687744,-0.11246912306489176,-0.31152750253677364,-0.5965612454145661,-0.026493759658981153,-0.4540443739756699,-0.1690106310978774,0.4473007650102083,9.230792725002093,-35.00053633927487,0.14251687143889624,3,0.26021403074264526,0.26264601945877075,0.6639107763767242,1.177043080329895,0.14105099439620972,1,0.4032259031546479,-4.33333496730025,0.9727630019187928,-58.997843242978284,1.0457199811935425,-1.9230905556718194,1.0457199811935425,0.4032259031546479
655,2003-03-12,0.8852139711380005,0.9387159943580629,0.8365759849548341,0.865759015083313,67231.0,-0.02150512059466747,-1.6249980852009083,-0.2105218348680659,19.117730806272135,28.67132597937635,0.2268454020657682,0.34220736729068246,0.5796302608246509,0.9412780619971493,43.924398107052944,0.10214000940322876,-0.11873094566958131,-0.30593386888504037,-0.6150971150616669,0.003229377291586122,-0.4605154919733536,-0.15135224579672713,0.41910740711613625,13.698600241804165,-25.49626853770407,0.15458162308831327,3,0.20184850692749046,0.26264601945877075,0.6785020530223846,1.1162450909614563,0.15564203262329102,2,0.46703286270288125,1.6315771142642088,0.9046689867973328,-4.33333496730025,0.9727630019187928,-58.997843242978284,1.0457199811935425,0.46703286270288125
656,2003-03-13,0.8754860162734985,0.8998050093650818,0.831712007522583,0.8560310006141663,40503.0,-0.010989382433713724,1.0,1.0000030637254902,11.811120419523178,26.207340484010896,0.18342616100557962,0.3346150393001728,0.5787736146566345,0.944351957244222,44.88799235388149,0.06809300184249878,-0.13879513957647305,-0.29377462267875676,-0.6275477628763166,0.039998517518803234,-0.4606611927775368,-0.1268880525799767,0.3727059147847218,12.162080255163128,-19.59688708847478,0.16688657009878,3,0.18482547998428345,0.2699419856071472,0.6833660304546356,1.070039451122284,0.07782095670700062,3,0.4055564807112748,-1.6249980852009083,0.8852139711380005,1.6315771142642088,0.9046689867973328,-4.33333496730025,0.9727630019187928,0.4055564807112748
657,2003-03-14,1.026265025138855,1.405642032623291,0.865759015083313,0.9289879798889159,228833.0,0.17222320638214939,-3.8260940684400517,5.000101102631431,32.62423675543515,25.847571738816633,0.010921064200738906,0.17398613706993293,0.41706224186865537,0.7871068086271578,44.44937164169191,0.539883017539978,-0.15824988001267415,-0.1310793161392212,-0.46752867956492516,0.20537004728648278,-0.29930399785207307,0.037145365573630795,-0.19455301761627197,33.89838640732093,6.056474251573238,0.16822468171285196,3,0.09241199493408203,0.11916297674179077,0.5325870215892792,0.9192604422569275,-0.05836600065231334,4,0.19905191524851795,1.0,0.8754860162734985,-1.6249980852009083,0.8852139711380005,1.6315771142642088,0.9046689867973328,0.19905191524851795
658,2003-03-17,1.352139949798584,1.3618680238723757,1.0165369510650637,1.060310959815979,54073.0,0.31753486348776017,1.2187443633295758,2.9999779416900796,51.030910903272506,28.074786671283547,-0.3161790309852439,-0.15282917155704867,0.08522742976093212,0.45636206915155597,44.18039778902756,0.345331072807312,-0.17169173069761068,0.19041815996170053,-0.15408806913786677,0.5349243890612678,0.01816504541191688,0.3626712745114842,-0.520427942276001,90.67794321871922,66.21174432648223,0.17225311454978365,3,-0.23346292972564697,-0.20671194791793823,0.2042800784111023,0.5933855175971985,-0.38424092531204235,0,-0.05755387755087649,-3.8260940684400517,1.026265025138855,1.0,0.8754860162734985,-1.6249980852009083,0.8852139711380005,-0.05755387755087649
659,2003-03-18,1.4202330112457275,1.4348249435424805,1.186769962310791,1.28404700756073,95193.0,0.050359477550594445,2.0000021625939017,0.4666637255370523,54.10623872359701,30.410730709901713,-0.37745374526031106,-0.22720840182320456,0.012313261782656015,0.38459998711058296,42.82011289737721,0.24805498123168945,-0.1630062463129467,0.2551065683364868,-0.09854765371191787,0.6087607903848914,0.07827945731228447,0.43193367936068916,-0.5770424032211303,97.58056386701817,76.72750699736996,0.1768271110242023,3,-0.2869645357131958,-0.2772369980812073,0.13618701696395874,0.44260746240615845,-0.539883017539978,1,-0.1952053328507547,1.2187443633295758,1.352139949798584,-3.8260940684400517,1.026265025138855,1.0,0.8754860162734985,-0.1952053328507547
660,2003-03-19,1.439689040184021,1.4591439962387085,1.3278210163116455,1.410506010055542,44821.0,0.013699180897948526,2.857168617221488,0.21428802768880903,54.97629616086434,32.84334170058608,-0.383055490707624,-0.2503039800045146,-0.012934798446904816,0.3611625188846781,41.43443415909841,0.131322979927063,-0.15386872608084046,0.26872599720954904,-0.0994505969925421,0.6369025914116401,0.08463770010850347,0.4528142943105946,-0.5728330587387085,96.89927252601561,77.80858218807411,0.18408829710104552,3,-0.29426103830337524,-0.29426103830337524,0.04742169380187988,0.41828739643096924,-0.5204280614852906,2,-0.2736487171841785,2.0000021625939017,1.4202330112457275,1.2187443633295758,1.352139949798584,-3.8260940684400517,1.026265025138855,-0.2736487171841785
661,2003-03-20,1.381322979927063,1.4299609661102295,1.21595299243927,1.3326849937438965,77100.0,-0.040540740832129774,1.9333447711016614,1.6666530503870427,61.375646143485774,35.986991578228384,-0.3040521463459933,-0.19504260858133815,0.03758721798453246,0.4148566835262475,39.54874217359072,0.22373604774475098,-0.13957346380699565,0.20598248839378352,-0.17033402175600387,0.5822989985435709,0.017824233318889826,0.3941407434686772,-0.4789297175941467,86.8852399735298,62.67893749845277,0.1881582550748937,3,-0.23589497804641724,-0.23589497804641724,0.10578775405883789,0.47665345668792725,-0.4766539931297302,3,-0.2464789054503016,2.857168617221488,1.439689040184021,2.0000021625939017,1.4202330112457275,1.2187443633295758,1.352139949798584,-0.2464789054503016
662,2003-03-21,1.3959139585494995,1.439689040184021,1.3375489711761477,1.439689040184021,89642.0,0.010563046321872438,3.6665849699900774,-0.90001838212767,63.63631716739462,40.83546099887991,-0.29473908268375393,-0.21692476598464028,0.01437599034510284,0.3957088718304367,37.11239915943135,0.10214006900787331,-0.12431967978497926,0.21814156770706172,-0.16344504030052942,0.5997281757146528,0.027348263703266262,0.4089348717108572,-0.4601156521822357,85.71418182817166,56.22109542155882,0.19079330400379552,3,-0.25048595666885376,-0.25048595666885376,0.09119677543640137,0.4620624780654907,-0.4815169572830199,4,-0.31707325717189283,1.9333447711016614,1.381322979927063,2.857168617221488,1.439689040184021,2.0000021625939017,1.4202330112457275,-0.31707325717189283
663,2003-03-24,1.1624510288238523,1.4153699874877932,1.128404974937439,1.4153699874877932,94165.0,-0.16724736384772565,1.2692250044541036,5.777692450137805,51.739107778636544,44.4908449842757,-0.03524571416127187,0.00895276221825747,0.2284881389039397,0.6227451631874785,35.43593844280377,0.2869650125503542,-0.10984643054530352,-0.010214364528656317,-0.3896364349362311,0.3692077058789185,-0.19992539973244372,0.1794966706751311,-0.19525198106430186,10.293933190121182,-20.99936343574379,0.1897110352037874,3,-0.017023026943206565,-0.017023026943206565,0.3222277164459231,0.6955254077911379,-0.19455200433731068,0,-0.1673636131873486,3.6665849699900774,1.3959139585494995,1.9333447711016614,1.381322979927063,2.857168617221488,1.439689040184021,-0.1673636131873486
664,2003-03-25,1.245136022567749,1.2645909786224363,1.128404974937439,1.1332679986953735,42970.0,0.07112987273756888,-1.2400105881833876,-0.44230778294883405,56.43152345408166,48.63682194514342,-0.07214319780880007,-0.08498468778621326,0.13124777952139288,0.5342820873309893,33.50705144902831,0.13618600368499734,-0.09208292369056537,0.0768480777740479,-0.2967764844624572,0.4504726400105531,-0.10996420334420476,0.26366035889230055,-0.2484202778994491,35.29400527674053,0.6624472337818545,0.1868122811182526,3,-0.09970802068710327,-0.09970802068710327,0.23954272270202637,0.6128404140472412,-0.24805402755737305,1,-0.22265599344679043,1.2692250044541036,1.1624510288238523,3.6665849699900774,1.3959139585494995,1.9333447711016614,1.381322979927063,-0.22265599344679043
665,2003-03-26,1.186769962310791,1.2354090213775637,1.186769962310791,1.1964980363845823,37008.0,-0.046875248325555785,-8.999730408675985,-0.08696027459007898,55.967045647901976,53.54303585940772,0.03743355471307441,-0.04057404550452426,0.17345293338569334,0.5864720094514826,31.453552706808413,0.05836606025695801,-0.05828640836376264,0.026020967960357577,-0.3392138702924088,0.39125580621312395,-0.1565964511660256,0.20863838708674076,-0.16230852254826655,18.749751076117093,-18.667531093302358,0.18261741912638316,3,-0.024318456649780273,-0.041341960430145264,0.18604129552841187,0.5593389868736267,-0.14104998111724854,2,-0.25819659945589046,-1.2400105881833876,1.245136022567749,1.2692250044541036,1.1624510288238523,3.6665849699900774,1.3959139585494995,-0.25819659945589046
666,2003-03-27,1.211089015007019,1.2305450439453125,1.1429959535598757,1.1429959535598757,28167.0,0.020491799985294268,-1.5714540813647018,-6.9996446296184205,56.85480531529863,56.23532125494811,0.07345018968244044,-0.07889807080227307,0.1340199656763459,0.5555118977163702,30.7897309483378,0.08754909038543679,-0.013237137447706493,0.05666301846504207,-0.2999613876565985,0.41328742458668266,-0.12164918459577834,0.23497522152586237,-0.1605466218559235,26.562246289119347,-14.045875936963643,0.1783122030608203,3,0.026751458644866943,-0.06566101312637329,0.15564247965812683,0.5350199341773987,-0.10700297355651855,3,-0.2409633253147766,-8.999730408675985,1.186769962310791,-1.2400105881833876,1.245136022567749,1.2692250044541036,1.1624510288238523,-0.2409633253147766
667,2003-03-28,1.1673150062561035,1.274319052696228,1.1673150062561035,1.2645909786224363,33102.0,-0.03614433638526715,-1.200009803801424,-1.4285739295455593,58.26443144287007,57.03904575934784,0.1557109049016132,-0.03742599292977755,0.16577979083275007,0.5921675698853504,29.42025991923785,0.10700404644012451,0.035515589848442275,0.013132208585739047,-0.34344785359935015,0.36971227077082813,-0.16515782250680555,0.19142223967828365,-0.09225651691975112,13.559155164198614,-30.85606659701353,0.17829003109254454,3,0.12645947933197021,-0.021887004375457764,0.19941648840904236,0.5787939429283142,-0.014590978622436523,4,-0.2250001225471674,-1.5714540813647018,1.211089015007019,-8.999730408675985,1.186769962310791,-1.2400105881833876,1.245136022567749,-0.2250001225471674
668,2003-03-31,1.09922194480896,1.220816969871521,1.0943579673767092,1.152724027633667,50989.0,-0.05833306441038266,-2.9999660641162174,0.5500030636879463,58.264478650393684,57.501072417880806,0.20579634836688632,0.028286664349933766,0.22081971492238273,0.6508878586901883,27.98287807040471,0.1264590024948118,0.09155207613181249,-0.052528947591781616,-0.4099530075422524,0.30489511235868916,-0.231240977567017,0.12618308238345377,0.35992205142974854,2.7027940088351987,-44.25607460036999,0.17871202997523536,3,0.17752903699874878,0.04620605707168579,0.22495129704475403,0.5982490181922913,-0.09241294860839844,0,-0.16814160635648712,-1.200009803801424,1.1673150062561035,-1.5714540813647018,1.211089015007019,-8.999730408675985,1.186769962310791,-0.16814160635648712
669,2003-04-01,1.147860050201416,1.1916340589523315,1.09922194480896,1.1429959535598757,122538.0,0.0442477568994577,1.0,-0.09091415482789553,60.88709864714925,58.15782824969025,0.12791015663385963,-0.01943241287661457,0.1641284864738226,0.5917444110342478,26.25051366718,0.09241211414337158,0.12670101589818894,-0.005106794834137007,-0.36229215823035466,0.35207856856208064,-0.18369947653224594,0.17348588686397182,0.30398822546005255,29.72980671333165,-20.55075227804983,0.17859268169810885,4,0.11916345357894897,-0.0024320483207702637,0.17388120293617249,0.5496109127998352,-0.13618707656860352,1,-0.15677958796744995,-2.9999660641162174,1.09922194480896,-1.200009803801424,1.1673150062561035,-1.5714540813647018,1.211089015007019,-0.15677958796744995
670,2003-04-02,1.288910984992981,1.2986379861831665,1.147860050201416,1.147860050201416,123977.0,0.12288164813020064,-1.1379218252549608,28.99838247187839,65.45457040959073,58.611042057035235,-0.04109996493148316,-0.15300525508365004,0.017281406718718362,0.4409016859744308,24.0566596658837,0.1507779359817505,0.12610227490365933,0.12621648907661442,-0.23482435654424494,0.4872573346974738,-0.054303933733815146,0.3067369118870441,0.15578748450279245,95.23839813261361,38.47812672524341,0.18052042281042965,4,-0.021887481212615967,-0.1434829831123352,0.00729525089263916,0.3185794949531553,-0.26750993728637695,2,-0.22641516239711013,1.0,1.147860050201416,-2.9999660641162174,1.09922194480896,-1.200009803801424,1.1673150062561035,-0.22641516239711013
671,2003-04-03,1.21595299243927,1.3229570388793943,1.1916340589523315,1.3229570388793943,48933.0,-0.05660436865165541,1.4545423149123013,-0.7586199027907704,57.5289244263897,57.932442863590246,0.00663068953304613,-0.07024122845293901,0.08425996781003064,0.5040878646334788,21.472794365881477,0.13132297992706277,0.11370119544872459,0.044746845960617065,-0.3126912029764839,0.402184894897718,-0.1339721785079333,0.22346587042916755,0.22173866701412215,53.19139061382083,-6.193868345818991,0.17871902446855045,4,0.03891098499298118,-0.07052499055862427,0.027967244386672974,0.36235445737838745,-0.21887099742889404,3,-0.13999966471091174,-1.1379218252549608,1.288910984992981,1.0,1.147860050201416,-2.9999660641162174,1.09922194480896,-0.13999966471091174
672,2003-04-04,1.1673150062561035,1.4591439962387085,1.1673150062561035,1.21595299243927,67026.0,-0.03999989019772543,-11.000044117106407,0.45454342897567535,40.59406673401496,56.69410496974339,0.021715416247251484,-0.01267650147645627,0.1260732574375114,0.5459114373127738,19.572280531224205,0.291828989982605,0.09554387731917613,-0.009970891475677535,-0.36252500086393047,0.3425832179125754,-0.1862479461698041,0.16630616321844904,-0.07295703887939431,19.999954249068676,-33.963538169316266,0.17627705469412647,4,0.10943597555160522,-0.021887004375457764,0.08876475691795349,0.41099244356155396,-0.17023301124572754,4,-0.054166154351425244,1.4545423149123013,1.21595299243927,-1.1379218252549608,1.288910984992981,1.0,1.147860050201416,-0.054166154351425244
673,2003-04-07,1.2645909786224363,1.3375489711761477,1.1673150062561035,1.1721789836883545,106501.0,0.08333309504717423,-2.3333473387394243,-1.8999963235744615,42.30769955899566,55.12479120362273,-0.06654640538204237,-0.09166835264359663,0.0229622333544659,0.439677039923567,17.221169487163742,0.17023396492004417,0.07548471217616437,0.07271368205547302,-0.2681622126502641,0.4135895767612102,-0.09772426529739553,0.24315162940834156,-0.16293729066848717,45.94579108353241,-2.397144742520453,0.1704379473528686,4,0.012160003185272439,-0.11916297674179055,-0.009727209806442039,0.23103153705596946,-0.1945519447326658,0,-0.0884609750344969,-11.000044117106407,1.1673150062561035,1.4545423149123013,1.21595299243927,-1.1379218252549608,1.288910984992981,-0.0884609750344969
674,2003-04-08,1.2694549560546875,1.318092942237854,1.2062259912490845,1.25,69287.0,0.003846285094924351,-1.0909129395302617,0.21052414319769713,41.46338693164897,53.513273568483505,-0.07554201646728909,-0.07146636237350568,0.01235622244281398,0.4226078660660588,14.327771277868539,0.11186695098876953,0.050064237567641,0.05933836102485657,-0.25482184749833126,0.3734985695480444,-0.09774174323673734,0.21641846528645048,-0.1606514619350432,39.06237613638583,-3.008861061381758,0.15708010426159388,4,0.00729602575302124,-0.12402695417404175,0.010943800210952759,0.22616755962371826,-0.1750969886779783,1,-0.2068966359156199,-2.3333473387394243,1.2645909786224363,-11.000044117106407,1.1673150062561035,1.4545423149123013,1.21595299243927,-0.2068966359156199
675,2003-04-09,1.2986379861831665,1.3375489711761477,1.1964980363845823,1.1964980363845823,34746.0,0.02298862987559347,-1.7619150992282988,5.250073529411776,45.72863560349714,52.27703248939446,-0.09743401269209695,-0.071768230260298,-0.022348120096826296,0.3777706687531419,11.170440161945274,0.14105093479156539,0.05503981231804067,0.06785019040107731,-0.2084171762112963,0.3441175570134509,-0.07028349290510949,0.20598387370726412,-0.18282768202114097,44.999977533037665,8.242260143463334,0.13813368330618678,4,-0.021887004375457764,-0.15320998430252075,-0.03283074498176575,0.19698452949523926,-0.252918004989624,2,-0.22097383227929002,-1.0909129395302617,1.2694549560546875,-2.3333473387394243,1.2645909786224363,-11.000044117106407,1.1673150062561035,-0.22097383227929002
676,2003-04-10,1.2305450439453125,1.313230037689209,1.225680947303772,1.313230037689209,51194.0,-0.05243412172008488,1.1176536738118719,-0.8095264772202052,41.90480003053174,50.45929566580131,-0.02938069275869415,0.025601307892595626,0.03931842629057658,0.4248395712096251,7.823041482212828,0.08754909038543701,0.04530263592478345,-0.017995703220367476,-0.23804102561452511,0.20204961917379016,-0.1280183644174464,0.09202695797671145,-0.10786806594175324,21.666811680696263,-8.530665002268218,0.11002266119707886,4,0.04620593786239624,-0.08511704206466675,0.030398458242416382,0.26507747173309326,-0.2140080928802488,3,-0.1699604555459111,-1.7619150992282988,1.2986379861831665,-1.0909129395302617,1.2694549560546875,-2.3333473387394243,1.2645909786224363,-0.1699604555459111
677,2003-04-11,1.2305450439453125,1.28404700756073,1.2062259912490845,1.225680947303772,75866.0,0.0,-2.5555809729223347,-0.05882683690593588,54.321025570887905,50.021134212522895,-0.02175617750915837,0.04394313316224241,0.033543527781022764,0.404534015561012,8.318273512042811,0.07782101631164551,0.04022531198955703,-0.028209704160690352,-0.22223930905780698,0.16581990073642627,-0.12522450660924878,0.06880509828786807,-0.10113872557705017,37.14302120549621,4.2449689692628425,0.09701480244855834,4,0.04863792657852173,-0.08511704206466675,0.013375461101531982,0.257781982421875,-0.19941699504852295,4,-0.18972328569657138,1.1176536738118719,1.2305450439453125,-1.7619150992282988,1.2986379861831665,-1.0909129395302617,1.2694549560546875,-0.18972328569657138
678,2003-04-14,1.274319052696228,1.2937740087509155,1.21595299243927,1.220816969871521,71138.0,0.03557286177072361,-1.4615204784205487,10.999387299953435,51.94806228260809,49.027907949796095,-0.04255586904351283,-0.006282035008453146,-0.016399783272565083,0.34524018770763876,8.866631881057108,0.07782101631164551,0.032781371984813124,0.019455349445343106,-0.16975031035063415,0.20866100924132036,-0.07514748045264552,0.11405817934333173,-0.1383179807705568,55.17227973472409,21.64465449329319,0.09460282989798857,4,0.02918297052383423,-0.12889105081558228,-0.030398547649383545,0.21400797367095947,-0.23832702636718772,0,-0.21755702161030133,-2.5555809729223347,1.2305450439453125,1.1176536738118719,1.2305450439453125,-1.7619150992282988,1.2986379861831665,-0.21755702161030133
679,2003-04-15,1.1429959535598757,1.2645909786224363,1.0311280488967896,1.25,190180.0,-0.10305354758566665,2.4285891855032986,-1.99999777187572,47.337296127523345,47.01487747401083,0.09834692840208104,0.10878361374023338,0.10710083002645798,0.46144251364996447,9.200299571525722,0.24319100379943848,0.023448598623297734,-0.09800589680671679,-0.2765193957248513,0.08050760211141772,-0.18726264626578404,-0.008749147347649533,0.3161480426788328,36.50791983489245,1.0650989280338479,0.08925674945906727,4,0.10214006900787331,0.0024320483207700416,0.07417353987693764,0.31858006119728066,-0.1361869573593142,1,-0.06382955201449303,-1.4615204784205487,1.274319052696228,-2.5555809729223347,1.2305450439453125,1.1176536738118719,1.2305450439453125,-0.06382955201449303
680,2003-04-16,1.0457199811935425,1.1964980363845823,1.021401047706604,1.1964980363845823,67848.0,-0.08510613888296448,1.3225792169308193,1.4090874149830392,40.760898377714526,45.15176346860248,0.17600754917207184,0.1844899742210453,0.19636028328869992,0.5418689452970618,9.436666487735438,0.1750969886779783,0.01683193153825968,-0.1755834162235259,-0.3486464757462968,-0.002520356700755011,-0.2621149459849115,-0.08905188646214035,0.4048636960983276,8.333282272055307,-27.06660079560701,0.08653152976138546,4,0.19455254077911377,0.09970802068710327,0.12037903070449829,0.3672175407409668,-0.0972759723663329,2,0.046511482096434076,2.4285891855032986,1.1429959535598757,-1.4615204784205487,1.274319052696228,-2.5555809729223347,1.2305450439453125,0.046511482096434076
681,2003-04-17,1.0408560037612915,1.1721789836883545,1.021401047706604,1.1429959535598757,66614.0,-0.004651319205643767,-1.137938087172882,0.6774192018140184,42.61364403865861,45.37616094689622,0.17145203717680046,0.17132302010068723,0.1928291339954662,0.5310042819455363,10.217111242890434,0.1507779359817505,0.002060791055478184,-0.1634240448474884,-0.33719068461812096,0.010342594923144155,-0.2503073647328047,-0.07654072496217212,0.3925603683471679,7.142763356573574,-29.73842793410558,0.08688331988531622,4,0.13861900568008423,0.10457199811935425,0.07660523056983948,0.3526265025138855,-0.04377400875091553,3,0.0046730550764699785,1.3225792169308193,1.0457199811935425,2.4285891855032986,1.1429959535598757,-1.4615204784205487,1.274319052696228,0.0046730550764699785
682,2003-04-21,0.9533069729804992,1.055446982383728,0.9095330238342284,1.0457199811935425,156462.0,-0.08411252898039745,1.6087039919182338,0.9047684906373852,41.66664000133439,45.30493210715608,0.2519464410456206,0.236118814404204,0.2706358168163613,0.6027771977195703,11.35561974369377,0.14591395854949962,-0.03631256296673291,-0.22884272634983083,-0.41231473556106046,-0.04537071713860119,-0.32057873095544565,-0.137106721744216,0.4636287861518861,11.392316505685104,-28.58070044462562,0.09173600460561482,4,0.17023402452468883,0.20914453268051159,0.1495627760887147,0.43774354457855236,0.29669302701950084,0,0.06632698582585306,-1.137938087172882,1.0408560037612915,1.3225792169308193,1.0457199811935425,2.4285891855032986,1.1429959535598757,0.06632698582585306
683,2003-04-22,0.9678990244865416,0.9727630019187928,0.9046689867973328,0.9046689867973328,219992.0,0.01530677097684574,-1.1538502145502023,-0.6842114428678936,39.306378526882085,45.06526450662643,0.21327042118401718,0.21734761644202594,0.24705410401240557,0.572023065634809,11.41407675668919,0.06809401512146007,-0.05713192720976146,-0.20452307462692276,-0.4115151600137511,0.0024690107599055766,-0.30801911732033693,-0.1010270319335086,0.4185925705279542,17.56770609336208,-22.72194386728641,0.1034960426934142,4,0.15320995450019848,0.214007467031479,0.16415348649024974,0.4231514930725099,0.5885209441184999,1,0.06532605448568374,1.6087039919182338,0.9533069729804992,-1.137938087172882,1.0408560037612915,1.3225792169308193,1.0457199811935425,0.06532605448568374
684,2003-04-23,0.9678990244865416,0.9727630019187928,0.9678990244865416,0.9727630019187928,29195.0,0.0,1.0,-0.076925107275103,27.083343439204555,42.99356537726058,0.1855040042739825,0.2060785317888586,0.2399175003386783,0.5552309479637344,11.475692859305084,0.004863977432251199,-0.052001275261295055,-0.1906612247228624,-0.41366301463601396,0.03234056519028916,-0.3021621196794383,-0.07916032976628651,0.38004676187058106,21.666807255356765,-11.190029253162415,0.11150089495657581,4,0.14105048775672924,0.214007467031479,0.16415348649024974,0.4231514930725099,0.7101169228553773,2,0.07035134876659388,-1.1538502145502023,0.9678990244865416,1.6087039919182338,0.9533069729804992,-1.137938087172882,1.0408560037612915,0.07035134876659388
685,2003-04-24,0.8803499937057495,0.9776260256767272,0.8511670231819153,0.9143970012664796,85530.0,-0.09045264905317552,-1.7368243173515487,6.999828439782067,26.530637764901726,41.28532512552391,0.23186185793634095,0.284058117689461,0.3179110494869555,0.624531667552344,11.788047338961933,0.1264590024948119,-0.058996560664241304,-0.2628892570734025,-0.517582897786024,-0.008195616360781033,-0.3902360774297131,-0.13554243671709187,0.4321336486865901,9.090929346618175,-20.318231997445046,0.1273468203563107,4,0.1921205222606659,0.2748055160045624,0.2577822506427765,0.510700523853302,1.0846309661865237,3,0.14364628090981735,1.0,0.9678990244865416,-1.1538502145502023,0.9678990244865416,1.6087039919182338,0.9533069729804992,0.14364628090981735
686,2003-04-25,0.9192609786987304,0.9241250157356262,0.8706229925155641,0.8803499937057495,52428.0,0.044199449390791345,1.1999612758385696,-1.1428606441718796,32.41385372120146,38.851194920003195,0.16109224427687308,0.23416909390543872,0.2720516979951436,0.5674133763872923,11.88314568950563,0.053502023220062145,-0.06620100395522788,-0.20938687026500713,-0.4806146968773143,0.061840956347300136,-0.3450007835711607,-0.07377295695885355,0.3470910017725669,33.33364456448884,2.6213314427544248,0.13561391330615363,4,0.15320953726768505,0.23589453101158153,0.2261670231819154,0.47178953886032116,1.1186771392822261,4,0.03174618612637037,-1.7368243173515487,0.8803499937057495,1.0,0.9678990244865416,-1.1538502145502023,0.9678990244865416,0.03174618612637037
687,2003-04-28,0.9046689867973328,0.958171010017395,0.8754860162734985,0.958171010017395,164480.0,-0.015873611781121677,2.090910913921893,-1.3749850647500568,21.09385808109208,35.422950008723646,0.13924006893151653,0.24040089366390083,0.28095052506028506,0.5663241811137742,12.180290002271915,0.08268499374389648,-0.08347737441138836,-0.21084656119346623,-0.49909125666823817,0.0773981342813056,-0.3549689089308521,-0.06672421345608037,0.3201644979450262,42.30775394390166,12.96377803932885,0.14412234773738591,4,0.15321001410484314,0.2504865229129791,0.240759015083313,0.48638153076171875,1.1332691311836238,0,0.10215118409242652,1.1999612758385696,0.9192609786987304,-1.7368243173515487,0.8803499937057495,1.0,0.9678990244865416,0.10215118409242652
688,2003-04-29,0.9143970012664796,0.9435799717903136,0.9046689867973328,0.9046689867973328,51606.0,0.010753120324800136,-6.999779423928804,-0.18182517003392532,21.705559573947824,32.57497928054858,0.08167723797388704,0.22779549184759806,0.265525005406951,0.540657021187854,12.093699641628366,0.038910984992980846,-0.09247455683314487,-0.19187729954719523,-0.49384590947857243,0.11009131038418196,-0.3428616045128837,-0.040892994581506636,0.2730698373198349,50.000377068574764,20.98163718685391,0.15098430496568857,4,0.1094355285167693,0.2407585084438323,0.23103100061416615,0.4766535162925719,1.09922194480896,1,0.36702110600613924,2.090910913921893,0.9046689867973328,1.1999612758385696,0.9192609786987304,-1.7368243173515487,0.8803499937057495,0.36702110600613924
689,2003-04-30,0.9678990244865416,0.9776260256767272,0.8900780081748962,0.8900780081748962,54895.0,0.05851071596468427,-1.2499839156875632,7.9996813901193145,24.6269754832434,30.7823211811629,0.0008110073994870293,0.1687730458489497,0.20400730814730272,0.47058853495085373,11.870532405890497,0.08754801750183094,-0.11676915059613058,-0.1293772250413895,-0.4368038925766181,0.17804944249383914,-0.2830905588090037,0.024336108726224825,0.18593783255933294,92.30817814604808,62.613029068649396,0.1537133337676143,4,0.04377397894859325,0.18725648522377025,0.17752897739410411,0.4231514930725099,1.0214009881019592,2,0.6080396087088764,-6.999779423928804,0.9143970012664796,2.090910913921893,0.9046689867973328,1.1999612758385696,0.9192609786987304,0.6080396087088764
690,2003-05-01,0.997081995010376,1.0749030113220217,0.8998050093650818,0.8998050093650818,104650.0,0.030150841963412,-2.5999882355608404,1.2500091910356783,30.95246339114486,29.48663444255026,-0.04022712676112472,0.12290752282015038,0.167923302796132,0.42600552884561127,12.09913800581274,0.17509800195693992,-0.14394103534334834,-0.08560280501842499,-0.38224535064601795,0.21103974060916797,-0.23392407783222158,0.06271846779537149,0.1264878786491026,61.90473411627389,29.905460144028172,0.14832127281379648,5,-0.03404697775840748,0.1580735146999359,0.14834600687026978,0.39396852254867554,0.8414390087127683,3,0.6829267359546061,-1.2499839156875632,0.9678990244865416,-6.999779423928804,0.9143970012664796,2.090910913921893,0.9046689867973328,0.6829267359546061
691,2003-05-02,1.0457199811935425,1.0651750564575195,1.0068089962005615,1.0311280488967896,41326.0,0.04878032742197935,1.1818238534072476,0.15000395211628167,36.029453373331606,28.860280372772174,-0.09845633523942576,0.06415126707337371,0.11374797526861569,0.3622493180971862,12.514115361832461,0.06809306144714355,-0.15783114235184292,-0.028453168272972063,-0.3186951080877165,0.2617887715417724,-0.1735741381803444,0.11666780163440016,0.05060960741817988,85.3658259561186,51.78580654456292,0.14512096990737225,5,-0.08268496394157399,0.10943552851676941,0.10821977257728577,0.34533053636550903,0.7052530050277712,4,0.8790699185546051,-2.5999882355608404,0.997081995010376,-1.2499839156875632,0.9678990244865416,-6.999779423928804,0.9143970012664796,0.8790699185546051
692,2003-05-05,1.1040860414505005,1.1673150062561035,1.055446982383728,1.055446982383728,171882.0,0.05581423450505496,-3.5999254927527,3.3332843161282946,37.41016410132892,28.649589881044044,-0.14883694509391832,0.0008488962291834934,0.048683832322064635,0.29236804491310675,12.851022019998236,0.12159502506256104,-0.15634637208765934,0.03307434022426614,-0.25425869697029313,0.3204073774188254,-0.1105921783730135,0.17674085882154578,-0.2529190182685852,77.19317218004134,44.42998794742533,0.14366651859727966,5,-0.09484502673149109,0.0510694682598114,0.08754819631576538,0.274804949760437,0.6614779233932495,0,0.8458145846166134,1.1818238534072476,1.0457199811935425,-2.5999882355608404,0.997081995010376,-1.2499839156875632,0.9678990244865416,0.8458145846166134
693,2003-05-06,1.152724027633667,1.1673150062561035,1.1040860414505005,1.1040860414505005,84502.0,0.04405271360850471,-1.599982843347508,0.999977941933365,50.81970588826163,31.28696348649483,-0.18830240201903892,-0.05965830287027307,-0.003559566552599591,0.23276907263150193,13.206135532608743,0.06322896480560303,-0.15584062843526914,0.08730567395687094,-0.1882758393123738,0.3628871872261157,-0.050485082677751425,0.2250964305914933,-0.29523404479026794,94.73700165438864,59.86785942823553,0.1377907566346224,5,-0.1434830129146576,0.0024314820766448975,0.06687721610069275,0.2261669635772705,0.355057954788208,1,0.7679323664003719,-3.5999254927527,1.1040860414505005,1.1818238534072476,1.0457199811935425,-2.5999882355608404,0.997081995010376,0.7679323664003719
694,2003-05-07,1.0068089962005615,1.1624510288238523,0.997081995010376,1.1624510288238523,74838.0,-0.12658279686651674,1.1249919578437861,-3.2000098038014193,46.96967755807307,33.557967907958314,-0.04055203443719391,0.0691146039759265,0.13478496148908037,0.3675399610399315,13.775701362872022,0.16536903381347634,-0.15092114794211464,-0.04547705948352809,-0.30466385915039607,0.21370974018333988,-0.17507045931696208,0.0841163403499059,-0.14312251288890843,39.9999955437445,1.7009532463348123,0.129593399833434,5,0.012160003185272217,0.14834651350975037,0.20428049564361572,0.31128448247909546,0.3939690589904785,2,1.0000009472246671,-1.599982843347508,1.152724027633667,-3.5999254927527,1.1040860414505005,1.1818238534072476,1.0457199811935425,1.0000009472246671
695,2003-05-08,1.0116729736328125,1.0116729736328125,0.997081995010376,1.0068089962005615,54073.0,0.004831082609120907,4.999607862359689,-0.031251053139504645,47.72727441524002,35.25945909618482,-0.027746710424636167,0.04390041953067292,0.12209410860726377,0.3553300385316156,14.243310332726958,0.014590978622436523,-0.14449092568808408,-0.02626483142375946,-0.2583887725364715,0.2058591096889525,-0.14232680198011538,0.08979713913259657,-0.14191391986227042,8.571180475316137,-32.278093149840686,0.11606197055635599,5,0.009727537631988525,0.1434825360774994,0.19455277919769287,0.3064205050468445,0.3258759975433352,3,0.9663468971056244,1.1249919578437861,1.0068089962005615,-1.599982843347508,1.152724027633667,-3.5999254927527,1.1040860414505005,0.9663468971056244
696,2003-05-09,1.021401047706604,1.026265025138855,0.997081995010376,1.0116729736328125,77306.0,0.009615828758238854,1.999895839077502,2.0000245086025195,56.034502703361134,39.141752943103604,-0.023984808463870078,0.018656979768199244,0.10449082693793388,0.33847100362920024,14.686286244442437,0.029183030128479004,-0.1285196937351113,-0.006079557538032576,-0.21978180710983963,0.20762269203377448,-0.112930682323936,0.10077156724787095,-0.14569087488635069,14.285744297340791,-29.038402662728544,0.1068511247859035,5,0.007295459508895874,0.13375446200370789,0.18482470512390137,0.25291794538497925,0.291828989982605,4,0.7999991363346015,4.999607862359689,1.0116729736328125,1.1249919578437861,1.0068089962005615,-1.599982843347508,1.152724027633667,0.7999991363346015
697,2003-05-12,0.997081995010376,1.026265025138855,0.9776260256767272,1.026265025138855,62914.0,-0.02380950435760043,2.333375543800175,-2.9998774584890633,52.54236654456679,42.568064828727934,0.016563412702536917,0.025917583632642627,0.12582089740954672,0.3556005989436428,15.373108760157821,0.0486389994621278,-0.1044222179090315,-0.018725457787513777,-0.2100585946378506,0.17260767906282304,-0.11439202621268207,0.07694111063765463,-0.11553972552140568,10.2567736271361,-34.82482549467005,0.0956665684251684,5,0.0316145122051239,0.1580735146999359,0.2030639946460724,0.17266499996185303,0.4280149936676023,0,0.7560972868666558,1.999895839077502,1.021401047706604,4.999607862359689,1.0116729736328125,1.1249919578437861,1.0068089962005615,0.7560972868666558
698,2003-05-13,0.997081995010376,1.026265025138855,0.992218017578125,1.026265025138855,14598.0,0.0,1.3333428647290702,1.0,52.54236654456679,45.66977494665276,0.03299556145217575,0.004303377188989099,0.12355428070536778,0.3515999374393095,16.021512144373517,0.03404700756072998,-0.0871926727184753,-0.00486360490322113,-0.1525254733732928,0.14279826356685044,-0.07869453913825697,0.06896732933181471,-0.10982427078606305,10.526697688278341,-35.96693832803397,0.07383093423503578,5,0.036478012800216675,0.0972760021686554,0.21400749683380127,0.16293752193450928,0.5204280614852905,1,0.7707309666396864,2.333375543800175,0.997081995010376,1.999895839077502,1.021401047706604,4.999607862359689,1.0116729736328125,0.7707309666396864
699,2003-05-14,1.0700390338897705,1.0700390338897705,0.9776260256767272,0.997081995010376,114725.0,0.07317055091204949,1.5333541391615826,-2.499981618022508,66.95646975529476,49.670220098224966,-0.026763745672071515,-0.07842030706946013,0.04991565526345498,0.2759577856053417,16.034800279537965,0.09241300821304332,-0.05857675124953299,0.0717412799596786,-0.0644045459081728,0.20788710582753,0.0036683670257529055,0.1398141928936043,-0.17718016402482173,100.0,46.76032104843543,0.06807291293392571,5,0.0024314820766448975,0.024318963289260864,0.14105045795440674,0.08754849433898926,0.2529180049896238,2,0.40909063563862325,1.3333428647290702,0.997081995010376,2.333375543800175,0.997081995010376,1.999895839077502,1.021401047706604,0.40909063563862325
700,2003-05-15,1.0943579673767092,1.0943579673767092,1.0116729736328125,1.0311280488967896,94782.0,0.022727146128992404,1.6153756238086956,0.8666733114599839,66.07134142885499,53.00820765994979,-0.040044034138565054,-0.10425371601840117,0.026124470730134908,0.24728169463164407,15.896744727464213,0.0826849937438967,-0.02832583326602678,0.09362831413745898,-0.0477222558833017,0.23497888415821966,0.02295302912707875,0.16430359914783932,-0.19600997478393734,100.0,42.414736080994444,0.07067528501038033,5,-0.0218874514102938,2.9802322165650708e-08,0.11673152446746804,0.06322956085205056,0.1556420326232908,3,0.279999869283039,1.5333541391615826,1.0700390338897705,1.3333428647290702,0.997081995010376,2.333375543800175,0.997081995010376,0.279999869283039
701,2003-05-16,1.0457199811935425,1.09922194480896,1.0359920263290403,1.0359920263290403,62091.0,-0.04444431130679949,-11.99963237096166,0.1538505046086932,62.18488078610412,55.76095395825814,0.009603905285695546,-0.058217490062887345,0.07630389681917937,0.29131310971137014,15.741675224726304,0.06322991847991966,-0.0029196794989747588,0.04474712908267975,-0.09691053461775812,0.1864047927831176,-0.026081702767539294,0.11557596093289868,-0.14199264832750402,56.000198035235606,-3.3722610364970294,0.07082883185021893,5,0.026750534772872925,0.03647854924201965,0.16536951065063477,0.10700350999832153,0.19455206394195557,4,0.2790699185546053,1.6153756238086956,1.0943579673767092,1.5333541391615826,1.0700390338897705,1.3333428647290702,0.997081995010376,0.2790699185546053
702,2003-05-19,1.0165369510650637,1.1770429611206057,1.0116729736328125,1.113813042640686,155845.0,-0.027907117252527258,-2.0909109139218973,-9.999644625263217,58.536558635413165,56.618382041274984,0.028007364123685763,-0.025354483757685786,0.10672103864543048,0.317071013366905,15.114633691067567,0.1653699874877932,0.014842730185796293,0.012402600049972845,-0.12758841367712748,0.15239361377707317,-0.05759290681357743,0.082398106913523,-0.10753786473122395,19.512347485295265,-39.35006483293908,0.06999550686355019,5,0.06079754233360268,0.05593356490135171,0.19455254077911355,0.13618654012680032,0.32587504386901833,0,0.29186650452134466,-11.99963237096166,1.0457199811935425,1.6153756238086956,1.0943579673767092,1.5333541391615826,1.0700390338897705,0.29186650452134466
703,2003-05-20,1.0311280488967896,1.118677020072937,1.0116729736328125,1.09922194480896,132818.0,0.014353730886455418,1.0,0.7000064950104855,55.65211785184708,57.58309762947209,-0.006309536484408129,-0.03685533515423611,0.09591102839436627,0.29793994713374117,14.42365868463268,0.10700404644012451,0.02703907831199226,0.023832246661186218,-0.11556783187154362,0.16323232519391617,-0.0458677926051787,0.09353228592755114,-0.11140720757147915,26.829227468054906,-26.65402696991031,0.06970003926636498,5,0.04620644450187683,0.041342467069625854,0.18117743730545044,0.11916393041610718,0.35992300510406494,1,0.3820756696539276,-2.0909109139218973,1.0165369510650637,-11.99963237096166,1.0457199811935425,1.6153756238086956,1.0943579673767092,0.3820756696539276
704,2003-05-21,1.0359920263290403,1.113813042640686,0.9776260256767272,1.0116729736328125,179489.0,0.004717142005258079,-1.947357897669806,-0.35713998105785083,53.636314009904,58.23965758443476,-0.007374022926814661,-0.03832113785812408,0.0971578257073602,0.2885181944356512,13.558190993483187,0.13618701696395885,0.03424800190589039,0.02529157400131199,-0.11338134547859813,0.1639644934812221,-0.04404488573864307,0.09462803374126705,-0.10597830021191812,29.268326946453826,-22.19337808769683,0.06933645973995503,5,0.04134246706962608,0.021886974573135598,0.1884729862213137,0.11429995298385642,0.3599219322204592,2,0.46478932069858603,1.0,1.0311280488967896,-2.0909109139218973,1.0165369510650637,-11.99963237096166,1.0457199811935425,0.46478932069858603
705,2003-05-22,1.0068089962005615,1.0505839586257937,0.9824900031089784,1.026265025138855,239935.0,-0.02816916480707543,1.0000017506604268,-0.8000323524654123,46.2263764848695,57.14986578238013,0.023519858396469084,0.00086604734358664,0.13286570141875953,0.3127721503615548,11.937081990862872,0.0680939555168153,0.02528548877648562,-0.010214406251907393,-0.1346649085565037,0.11423609605268892,-0.07243965740420566,0.05201084490039076,-0.06691410068329995,14.63414852849709,-31.194764286946057,0.062225251152298176,5,0.07052549719810486,0.017023533582687378,0.18847301602363586,0.1434829831123352,0.35992300510406494,3,0.3140099501215168,-1.947357897669806,1.0359920263290403,1.0,1.0311280488967896,-2.0909109139218973,1.0165369510650637,0.3140099501215168
706,2003-05-23,0.9484440088272096,1.0116729736328125,0.9192609786987304,1.0116729736328125,264402.0,-0.057970268038532,1.923090555671823,3.249839163281431,34.905659504826275,55.19023166685341,0.07872649071855065,0.06485458168171243,0.19752546534517357,0.36480904675859793,10.202823684796721,0.09241199493408214,0.02826969197983853,-0.07003854513168328,-0.1902757799352982,0.05019868967193164,-0.13015716253349063,-0.009919927729875821,0.2285989522933961,11.320818411862271,-29.279120621561894,0.06011861740180745,5,0.09970796108245839,0.06566098332405079,0.24440625309944142,0.19698399305343617,0.5593379735946654,4,0.31794812173011344,1.0000017506604268,1.0068089962005615,-1.947357897669806,1.0359920263290403,1.0,1.0311280488967896,0.31794812173011344
707,2003-05-27,0.997081995010376,1.026265025138855,0.9484440088272096,0.9484440088272096,219375.0,0.051281874027871543,-2.200009803801434,-0.7692358451969536,34.90565950482625,53.23059755132668,0.03362447756821796,0.024764623188128665,0.15101641622912076,0.3091296154255536,8.682605093638498,0.0778210163116454,0.031570639328611594,-0.026021209359168962,-0.13435613122718837,0.08231371250885045,-0.08018867029317867,0.02814625157484074,0.17480532646179214,39.02445148111908,5.05468578581722,0.05416746093400972,5,0.05106997489929199,0.0170229971408844,0.16536951065063477,0.14834600687026978,0.45719802379608154,1,0.24390175666805747,1.923090555671823,0.9484440088272096,1.0000017506604268,1.0068089962005615,-1.947357897669806,1.0359920263290403,0.24390175666805747
708,2003-05-28,1.25,1.274319052696228,1.0019459724426272,1.0457199811935425,455815.0,0.25365818082693603,1.1538439059384014,4.200009803801434,69.53130624730971,53.516690494883896,-0.2007558468571764,-0.21262300258624212,-0.10729535841704751,0.05126833111268825,7.737047624854751,0.27723705768585205,0.034645149649876084,0.21011664569377908,0.07263415969490827,0.34759913169265,0.14137540269434368,0.2788578886932145,-0.33073902130126964,93.15068309180333,57.46748846496732,0.06874124299943546,5,-0.15320998430252075,-0.18725696206092834,-0.10700374841690063,-0.10457199811935425,0.1410510540008545,2,0.07392959594726567,-2.200009803801434,0.997081995010376,1.923090555671823,0.9484440088272096,1.0000017506604268,1.0068089962005615,0.07392959594726567
709,2003-05-29,1.5564199686050415,1.76556396484375,1.279183030128479,1.4591439962387085,748795.0,0.24513597488403316,-1.1276603844230395,0.47618936465095923,79.47372243442979,55.00584393994777,-0.48156928750437555,-0.4982366522519919,-0.4178548564600746,-0.25813029324147996,7.8841395718353535,0.51556396484375,0.050780945633953856,0.48711056709289546,0.22190268581704498,0.752318448368746,0.35450662645497033,0.6197145077308207,-0.6300578284263612,75.28733802637555,34.68031822621248,0.13260394063792524,5,-0.21400749683380127,-0.24805447459220886,-0.40491223335266113,-0.41099196672439575,-0.165368914604187,3,-0.10624954571380929,1.1538439059384014,1.25,-2.200009803801434,0.997081995010376,1.923090555671823,0.9484440088272096,-0.10624954571380929
710,2003-05-30,1.678015947341919,1.9406609535217283,1.532101035118103,1.532101035118103,483160.0,0.07812542963314661,-4.599974837074137,1.500009803801424,81.69018136192726,57.173099559483674,-0.5717973072848546,-0.5968014477872114,-0.5428899787937644,-0.3825717265778279,9.19198336467389,0.40855991840362527,0.07238102226628884,0.5746598482131957,0.19735204291902164,0.9519676535073698,0.3860059455661087,0.7633137508602827,-0.7180857341766358,74.28578297886446,29.095600619213442,0.18865390264708704,5,-0.24805498123168968,-0.28210195899009705,-0.5325879454612732,-0.5325879454612732,-0.23346292972564697,4,-0.1681163931959565,-1.1276603844230395,1.5564199686050415,1.1538439059384014,1.25,-2.200009803801434,0.997081995010376,-0.1681163931959565
711,2003-06-02,1.9649809598922732,2.0573930740356445,1.702335000038147,1.7752920389175415,652163.0,0.1710144727795493,-1.115941009689398,1.2999968137853635,87.26595425251364,60.36525462805038,-0.7986374049887752,-0.8552138792878032,-0.8281488836686355,-0.6713636741495288,10.665190432584042,0.3793771266937256,0.08843468759445283,0.8156618118286134,0.27801801545648863,1.3533056082007382,0.546839913642551,1.0844837100146758,-0.9462069023056032,91.66669443686288,40.320311815771404,0.2688218981860624,6,-0.47665393352508567,-0.5009729266166689,-0.8511679470539095,-0.8195529580116274,-0.2966929674148562,0,-0.3044553462851084,-4.599974837074137,1.678015947341919,-1.1276603844230395,1.5564199686050415,1.1538439059384014,1.25,-0.3044553462851084
712,2003-06-03,2.0379381179809566,2.042802095413208,1.8968869447708132,1.91634202003479,371314.0,0.037128684489992736,1.2222151619515045,0.641028992738929,87.94329729980605,63.95316345560139,-0.795083682812264,-0.9008068553588777,-0.8989873721038504,-0.7461303935082413,12.805377171866073,0.1459151506423948,0.1085271052451704,0.8419263660907741,0.1743253663337474,1.5095273658478008,0.5081258662122607,1.1757268659692874,-0.9360745390783687,98.15670950961692,39.92652032821861,0.3338004998785134,6,-0.5496110916137691,-0.571498572826385,-0.9241251051425929,-0.8925101161003108,-0.22373616695404008,1,-0.2601433924226916,-1.115941009689398,1.9649809598922732,-4.599974837074137,1.678015947341919,-1.1276603844230395,1.5564199686050415,-0.2601433924226916
713,2003-06-04,2.0379381179809566,2.0671210289001465,1.921205997467041,2.003890991210937,166330.0,0.0,2.15789147798804,0.2800018038826624,87.26595542144412,67.68979027910585,-0.7121375380244297,-0.8760015597031325,-0.8892986605636906,-0.7518413774998391,15.081087469764162,0.14591503143310547,0.1382589678776971,0.7976656615734097,0.03197798576217048,1.5633533373846489,0.4148218236677901,1.1805094994790293,-0.8596321794677242,96.29629349457906,41.55897288782713,0.38284383790561965,6,-0.5447471141815181,-0.5593385994434352,-0.9314208626747127,-0.8925101161003108,-0.2626460790634151,2,-0.286396379764831,1.2222151619515045,2.0379381179809566,-1.115941009689398,1.9649809598922732,-4.599974837074137,1.678015947341919,-0.286396379764831
714,2003-06-05,2.0136189460754395,2.0379381179809566,1.9066150188446045,1.921205997467041,88408.0,-0.011933223924193936,-1.1600098822366722,2.7142657068429457,85.39328936932706,72.04166948849002,-0.5973791140292235,-0.8141280687505268,-0.8580392000811001,-0.7313357298704364,16.870639120918447,0.1313230991363521,0.176785139964033,0.7230059921741485,-0.107681101019792,1.5536930853680888,0.30766244557717837,1.1383495387711187,-0.7464314985235156,89.99998440310574,39.294912681154145,0.41534354659697015,6,-0.520427942276001,-0.5350194275379181,-0.9241249263286591,-0.8681909441947937,-0.3112839460372925,3,-0.30917860267851327,2.15789147798804,2.0379381179809566,1.2222151619515045,2.0379381179809566,-1.115941009689398,1.9649809598922732,-0.30917860267851327
715,2003-06-06,1.989300012588501,2.0476651191711426,1.9406609535217283,2.0136189460754395,505159.0,-0.012077227190544826,1.3158247785738475,-0.2631550432395616,87.02293232671244,77.8324775798107,-0.46828250944706107,-0.7513337271188814,-0.825037871987585,-0.7113211070307126,18.76576734172249,0.10700416564941428,0.22144290567051028,0.6498057067394256,-0.22562060556611385,1.5252320190449653,0.21209255058665577,1.0875188628921955,-0.642119206901755,78.66666753811297,27.44866034380238,0.43771315615276984,6,-0.481517493724823,-0.5058369934558868,-0.9058857560157776,-0.8438720107078552,-0.291828989982605,4,-0.3007334010967998,-1.1600098822366722,2.0136189460754395,2.15789147798804,2.0379381179809566,1.2222151619515045,2.0379381179809566,-0.3007334010967998
716,2003-06-09,1.8385210037231443,1.9747079610824585,1.823930025100708,1.9747079610824585,213002.0,-0.07579500724436294,1.2142786490770898,5.600038234919275,79.4424966895188,82.78101504477654,-0.19888311236293799,-0.5651762562518479,-0.6679335173057486,-0.5652232459720441,20.510218667861995,0.16536998748779297,0.2692691635161175,0.458170700073242,-0.4309120214945692,1.3472534216410534,0.013629339289336295,0.9027120608571477,-0.4193461757150583,5.999801964084821,-47.19516873976815,0.44454136078390566,6,-0.3039875030517576,-0.34532999992370583,-0.7794257402420042,-0.6930930018424986,-0.24319005012512185,0,-0.21428527893293436,1.3158247785738475,1.989300012588501,-1.1600098822366722,2.0136189460754395,2.15789147798804,2.0379381179809566,-0.21428527893293436
717,2003-06-10,1.7509729862213137,1.945525050163269,1.7412450313568115,1.8482489585876465,274476.0,-0.04761872033256043,-2.4999867241002516,0.7142825880872051,74.50333697593331,83.3334629035125,0.007655507589299448,-0.4408556274007771,-0.5735358716311751,-0.480971444684841,21.92757607729434,0.20428001880645752,0.3280909203155682,0.33292813301086444,-0.5516499588203809,1.21750622484211,-0.10936091290475836,0.7752171789264872,-0.26700353812402167,2.9851707207151863,-51.33300504287535,0.44228904591562274,6,-0.07782095670700095,-0.2577819824218752,-0.6918777227401736,-0.605544984340668,-0.0243189334869387,1,-0.04722231261964527,1.2142786490770898,1.8385210037231443,1.3158247785738475,1.989300012588501,-1.1600098822366722,2.0136189460754395,-0.04722231261964527
718,2003-06-11,1.76556396484375,1.79961097240448,1.7412450313568115,1.79961097240448,148649.0,0.008333068949238465,2.4285504206829667,0.3500042891631238,74.6710675097379,82.79983457854672,0.08257142828902442,-0.4162640020870634,-0.5787712703973722,-0.49880725753105937,23.421529242329115,0.05836594104766846,0.40617498284281894,0.3090950131416321,-0.5651931461081228,1.183383172391387,-0.1280490664832452,0.7462390927665095,-0.22327935866617254,7.9364684151105775,-47.50347112406478,0.4371440796248774,6,0.034047067165374756,-0.2723729610443115,-0.6833657026290894,-0.6201359629631042,-0.0535019636154177,2,0.027548130315103503,-2.4999867241002516,1.7509729862213137,1.2142786490770898,1.8385210037231443,1.3158247785738475,1.989300012588501,0.027548130315103503
719,2003-06-12,1.507781982421875,1.823930025100708,1.3375489711761477,1.8142019510269165,690405.0,-0.14600546202509768,1.9850672014345656,8.999908965816664,64.67238199992627,80.90896798276884,0.37183050962873576,-0.13070736902552538,-0.31600425689131706,-0.2434722113061596,24.488657787584778,0.4863810539245603,0.48223914320649697,0.029425883293151767,-0.8258399088147437,0.8846916754010472,-0.39820701276079595,0.4570587793470995,0.5593390464782715,23.972558816804597,-35.115931038700026,0.4276328960539477,6,0.19455301761627197,-0.014590978622436523,-0.42558372020721436,-0.36235398054122925,0.2431910037994387,3,0.17741958692594162,2.4285504206829667,1.76556396484375,-2.4999867241002516,1.7509729862213137,1.2142786490770898,1.8385210037231443,0.17741958692594162
720,2003-06-13,1.40077805519104,1.5758750438690186,1.288910984992981,1.5758750438690186,713432.0,-0.07096777152022993,2.277772633814899,0.5714281268126782,62.880873073641496,78.19951451844973,0.48653714716433405,0.0004530478738331567,-0.20970310192429054,-0.13917398064085496,25.773874964662504,0.2869640588760376,0.5179957234249821,-0.09289904832839957,-0.9299863676953617,0.7441882710385623,-0.5114427080118804,0.32564461135508127,0.6517515325546266,16.311980673339033,-46.80214416034441,0.41854365968348095,6,0.2772379517555237,0.09241294860839844,-0.3137158006429672,-0.2553500533103943,0.37937796115875244,4,0.2152781761033371,1.9850672014345656,1.507781982421875,2.4285504206829667,1.76556396484375,-2.4999867241002516,1.7509729862213137,0.2152781761033371
721,2003-06-16,1.3375489711761477,1.410506010055542,1.288910984992981,1.410506010055542,138986.0,-0.04513854552516461,2.333332244022954,0.41666643972712664,59.61539031284553,75.05196929767632,0.5044540734203182,0.09134976705590492,-0.1455739932879243,-0.07865743006520032,27.15591868716536,0.12159502506256104,0.512987742204662,-0.1707195818424223,-0.9847866046179463,0.6433474409331015,-0.5777530932301842,0.23631392954533958,0.6844358724594117,7.40739328673272,-56.326849664436295,0.4070335113877619,6,0.34046703577041604,0.1556420326232908,-0.24927096068859123,-0.19212096929550193,0.24319005012512185,0,0.26909074672103994,2.277772633814899,1.40077805519104,1.9850672014345656,1.507781982421875,2.4285504206829667,1.76556396484375,0.26909074672103994
722,2003-06-17,1.313230037689209,1.371595025062561,1.1624510288238523,1.21595299243927,428265.0,-0.018181714472520816,-1.0476111279369598,-1.3333469497130797,52.05048913729246,71.13913971054836,0.46395189019362126,0.14654954729462344,-0.11905107919236668,-0.057297645455609114,28.069768513982353,0.20914399623870872,0.49108481480389354,-0.20987316966056824,-0.9965635084156075,0.5768171690944708,-0.6032183390380879,0.18347199971695138,0.6794318516006472,22.794224716736064,-35.6815563927685,0.3933451693775195,6,0.2918280363082886,0.1799609661102295,-0.2213040292263031,-0.16780203580856323,0.2869650125503542,1,0.21481454719479687,2.333332244022954,1.3375489711761477,2.277772633814899,1.40077805519104,1.9850672014345656,1.507781982421875,0.21481454719479687
723,2003-06-18,1.4250969886779783,1.507781982421875,1.28404700756073,1.318092942237854,198610.0,0.08518458135911433,-1.5555704580099141,1.0999927697761918,45.126348871410585,66.66503521077988,0.2860976412114846,0.06926220497704993,-0.23050467964455446,-0.17150328632291312,28.83115558812755,0.22373497486114502,0.4283274757245845,-0.11770466566085847,-0.871570926209259,0.6361615948875423,-0.49463779593505897,0.25922846461334204,0.5177522489839177,39.70586539140814,-15.955846516694095,0.3769331302742004,6,0.17996108531951927,0.06809401512146018,-0.3331709802150724,-0.27966898679733254,0.2772380113601687,2,0.21160459003996812,-1.0476111279369598,1.313230037689209,2.333332244022954,1.3375489711761477,2.277772633814899,1.40077805519104,0.21160459003996812
724,2003-06-19,1.5175100564956665,1.5564199686050415,1.318092942237854,1.410506010055542,352604.0,0.0648468620394862,1.5789636968166587,1.000000000000002,43.91143170558921,61.8748684750995,0.12953260056590477,0.015571238580916358,-0.3215788311316219,-0.26566374552857797,30.113648996956428,0.2383270263671875,0.35278924843867454,-0.04936749935150142,-0.7648627337285223,0.6661277350255196,-0.407115116540012,0.30838011783700914,0.37851528863594686,85.88253578666064,31.23093607046485,0.3577476171885105,6,0.051069438457489014,-0.024319052696228027,-0.4535510540008545,-0.37208205461502075,0.2091439962387085,3,0.12820471528336208,-1.5555704580099141,1.4250969886779783,-1.0476111279369598,1.313230037689209,2.333332244022954,1.3375489711761477,0.12820471528336208
725,2003-06-20,1.3229570388793943,1.5223740339279177,1.3035019636154177,1.4153699874877932,147210.0,-0.12820542228599574,-2.3333369643560764,-0.8636397564657495,23.809485368785886,55.69342277279584,0.24543484696741902,0.24772465105815988,-0.1288608149157906,-0.07400717546911229,31.436858938178467,0.2188720703125,0.27106594663901884,-0.2597279191017152,-0.9360191585020503,0.41656332029861975,-0.5978735388018828,0.07841770059845232,0.5290538472737534,40.740777723413224,-8.847434966919785,0.3381456197001675,6,0.23103100061416648,0.17023396492004417,-0.23954278230667092,-0.17752903699874856,0.413424015045166,4,0.32352974039464555,1.5789636968166587,1.5175100564956665,-1.5555704580099141,1.4250969886779783,-1.0476111279369598,1.313230037689209,0.32352974039464555
726,2003-06-23,1.25,1.4494160413742063,1.220816969871521,1.4494160413742063,226777.0,-0.055146944863147085,1.2926848805880866,2.1578798683205584,17.85710603739635,49.399397112958404,0.2527056684770239,0.36304538723858126,-0.05642920345731195,-0.004400231076125749,32.88937284059498,0.22859907150268532,0.18569642049847102,-0.34776275753974906,-0.9762743897594395,0.28074887467994125,-0.6620185736495943,-0.03350694142990385,0.56063729471339,22.222302911689557,-20.345649360649002,0.31425581610984515,6,0.24319052696228027,0.24319100379943848,-0.1665857434272766,-0.10457199811935425,0.19455301761627197,0,0.4241248130798341,-2.3333369643560764,1.3229570388793943,1.5789636968166587,1.5175100564956665,-1.5555704580099141,1.4250969886779783,0.4241248130798341
727,2003-06-24,1.240272045135498,1.3278210163116455,1.2305450439453125,1.25,87791.0,-0.007782363891601585,-5.6668573015898955,0.04878220827905887,17.716494100269074,43.07111117857297,0.20380458489087716,0.413106890414606,-0.04735054887437595,0.0022753568292981363,34.58817983507513,0.09727597236633301,0.09323029642488256,-0.3696502149105072,-0.9573133483066933,0.21801291848567894,-0.6634817816086003,-0.07581864821241413,0.5314740736245196,5.797050484469897,-28.736407005962167,0.2938315666980931,6,0.2529184818267822,0.25291895866394043,-0.16293752193450928,-0.0948440432548523,0.24805498123168945,1,0.2745099169985532,1.2926848805880866,1.25,-2.3333369643560764,1.3229570388793943,1.5789636968166587,1.5175100564956665,0.2745099169985532
728,2003-06-25,1.342411994934082,1.3618680238723757,1.2305450439453125,1.2354090213775637,165302.0,0.08235285976104167,-1.2500117441611134,-10.999534336552108,24.444402687614797,38.60133569942726,0.03947992979539139,0.3354435590927973,-0.1503774940195335,-0.1027423152665139,34.42605725637018,0.1313229799270632,0.015422705829551075,-0.27213086485862736,-0.8492368045995318,0.30497507488227704,-0.5606838347290795,0.016422105011824728,0.39277641842976574,36.231805294180745,8.35450381340388,0.28855296987045215,6,0.026751041412353516,0.15077900886535645,-0.26750949025154114,-0.19698399305343628,0.11186802387237549,2,0.19202976156223883,-5.6668573015898955,1.240272045135498,1.2926848805880866,1.25,-2.3333369643560764,1.3229570388793943,0.19202976156223883
729,2003-06-26,1.3910510540008545,1.444553017616272,1.3083659410476685,1.3618680238723757,97454.0,0.036232586754531226,1.0000017506711636,0.2727310200689374,27.63637177106166,34.68527999914061,-0.03068566053001298,0.28857567679460994,-0.19512306253110578,-0.154005478079986,32.224703866134114,0.13618707656860352,-0.053744545038506564,-0.21522336006164555,-0.8005161765453588,0.3700694564220677,-0.5078697683035023,0.07742304818021117,0.30977311629059345,56.451698341742905,33.55314121478801,0.29264640824185667,6,-0.03161555528640747,0.10213994979858398,-0.3161485493183136,-0.24562305212020874,0.06322896480560303,3,0.22377607575365177,-1.2500117441611134,1.342411994934082,-5.6668573015898955,1.240272045135498,1.2926848805880866,1.25,0.22377607575365177
730,2003-06-27,1.3959139585494995,1.4883270263671875,1.386186957359314,1.386186957359314,197787.0,0.0034958490809224863,-20.00134810529928,0.3333101856579752,31.428548276780006,31.5534086618,-0.04057834324787524,0.27562627603962975,-0.19281971868595305,-0.16094721560885272,29.516194320242455,0.10214006900787354,-0.12976831412750367,-0.19625535607337952,-0.7878316770689588,0.39532096492220004,-0.4920435165711692,0.09953280442441015,0.27260782325389266,65.45435748162798,38.74858644048592,0.2957881604977898,6,-0.03647845983505249,0.09727704524993896,-0.32830721139907837,-0.25048595666885376,0.01945602893829368,4,0.236934441524282,1.0000017506711636,1.3910510540008545,-1.2500117441611134,1.342411994934082,-5.6668573015898955,1.240272045135498,0.236934441524282
731,2003-06-30,1.3667320013046265,1.546692967414856,1.3375489711761477,1.4883270263671875,1245936.0,-0.020905269315593222,-1.3243246823875927,-12.500772096671405,33.04719671139766,29.441931725589466,-0.0076230867331934515,0.2716168321137358,-0.15650605290153097,-0.13411255157600444,26.50052665151491,0.20914399623870827,-0.17725054015151231,-0.19552486538887015,-0.7679178938667346,0.3768681630889942,-0.48172137962780237,0.09067164885006207,0.27142553531999325,43.07697354603492,12.818376018275032,0.28619651423893216,6,0.021886467933654785,0.126459002494812,-0.3161484897136688,-0.2213039994239807,0.009727001190185547,0,0.2704619868906868,-20.00134810529928,1.3959139585494995,1.0000017506711636,1.3910510540008545,-1.2500117441611134,1.342411994934082,0.2704619868906868
732,2003-07-01,1.507781982421875,1.566148042678833,1.4591439962387085,1.4640079736709597,139602.0,0.10320236958131357,-3.000004456258481,-0.3599983529621663,39.76832972063185,28.846596264391835,-0.1320613205231187,0.09361195239234266,-0.2858158732477447,-0.27679112118142046,23.358507001335404,0.19941604137420654,-0.21240477308248207,-0.027967077493667558,-0.5549050113748808,0.4989708563875457,-0.29143604443427407,0.23550188944693895,0.10183316373469875,82.60859990011515,47.480518537658604,0.26346896694060656,7,-0.114299476146698,5.364418029785156e-07,-0.4766535013914108,-0.36235398054122925,-0.10700392723083496,1,-0.04193508447689598,-1.3243246823875927,1.3667320013046265,-20.00134810529928,1.3959139585494995,1.0000017506711636,1.3910510540008545,-0.04193508447689598
733,2003-07-02,1.4542800188064575,1.5175100564956665,1.3959139585494995,1.507781982421875,193675.0,-0.035483885760114964,2.333312636740483,-1.222231299853221,47.465432895389405,29.241485285480742,-0.08267898743254953,0.10661177767717556,-0.22142380707530984,-0.22485708708677965,19.83473824385249,0.12159609794616699,-0.23816712826191822,-0.05228613615036015,-0.5238596611552442,0.4192873888545239,-0.2880728986528023,0.18350062635208197,0.12850528031015296,56.60364968533129,19.235627197916187,0.23578676250244207,7,-0.06079751253128052,0.0802534818649292,-0.42315153777599335,-0.30885201692581177,-0.04377400875091553,2,0.0234115900104801,-3.000004456258481,1.507781982421875,-1.3243246823875927,1.3667320013046265,-20.00134810529928,1.3959139585494995,0.0234115900104801
734,2003-07-03,1.3910510540008545,1.4591439962387085,1.3667320013046265,1.439689040184021,60858.0,-0.04347784744886729,1.1111185245198494,0.909087870732854,49.519260567653845,32.09812697424385,-0.04389019701702934,0.12733669496736466,-0.14781493548416824,-0.16257003966239192,16.192717846376972,0.09241199493408203,-0.24672738502794722,-0.08438670635223389,-0.49302352016432494,0.32425010745985716,-0.2887051132582794,0.11993170055381164,0.17509698867797852,23.404330766968286,-15.940289422275185,0.20431840690604547,7,0.0024314522743225098,0.22373497486114502,-0.31128452718257904,-0.2358955442905426,0.0243189334869387,3,0.04545409359616803,2.333312636740483,1.4542800188064575,-3.000004456258481,1.507781982421875,-1.3243246823875927,1.3667320013046265,0.04545409359616803
735,2003-07-07,1.3910510540008545,1.4688719511032104,1.3375489711761477,1.4688719511032104,141247.0,0.0,2.3750055529258884,1.600002450950356,52.82052551838801,35.982951361020696,-0.03711870217412061,0.08455451134126091,-0.13439861875978498,-0.16414281705921407,12.257919369572475,0.13132297992706277,-0.251824288536149,-0.054474258422851474,-0.38481565367323034,0.2758671368275274,-0.2196449560480409,0.11069643920233796,0.15087516784667976,23.404330766968286,-19.15477511603578,0.1651706976251894,7,0.007295489311218262,0.22373497486114502,-0.06566207110881805,-0.08268555998802185,0.0194549560546875,0,0.04545409359616803,1.1111185245198494,1.3910510540008545,2.333312636740483,1.4542800188064575,-3.000004456258481,1.507781982421875,0.04545409359616803
736,2003-07-08,1.444553017616272,1.4931910037994385,1.3618680238723757,1.410506010055542,85324.0,0.03846153846153855,-1.0000000000000033,-0.4375046912649795,56.71643065020459,40.31627764434687,-0.0671864662746895,2.5427089312302087e-05,-0.1748403620357859,-0.2177574999231433,9.300566204805119,0.13132297992706277,-0.26163668063933176,0.018726104497909457,-0.2550931293808498,0.29254533837666874,-0.1181835124414703,0.1556357214372892,0.07460469264984138,46.80860938617912,1.6771139219607392,0.13690961693937964,7,-0.04620647430419922,0.17023301124572754,-0.03161554038524628,-0.04863902926445007,0.004863023757934348,1,-0.020202117729562596,2.3750055529258884,1.3910510540008545,1.1111185245198494,1.3910510540008545,2.333312636740483,1.4542800188064575,-0.020202117729562596
737,2003-07-09,1.668287992477417,1.678015947341919,1.4591439962387085,1.4931910037994385,186890.0,0.1548818022825782,1.2499993872654145,5.142801121821244,61.16074398467809,44.39587112179835,-0.25012589641651006,-0.2426631816426419,-0.3821756076670657,-0.43952870332693683,7.284515170047341,0.23346292972564697,-0.2210077157523116,0.24659532904624948,-0.008403612846058506,0.5015942709385575,0.1190958581000956,0.37409479999240336,-0.5058369636535647,97.14276110592134,49.20477877523526,0.12749947094615396,7,-0.1750970482826233,-0.05350196361541748,-0.19212046265602112,-0.21400794386863708,-0.21400797367095947,2,-0.17492722557406726,-1.0000000000000033,1.444553017616272,2.3750055529258884,1.3910510540008545,1.1111185245198494,1.3910510540008545,-0.17492722557406726
738,2003-07-10,1.8142019510269165,1.8968869447708132,1.5612839460372925,1.6731519699096682,279616.0,0.08746329123475638,1.1904773390672463,0.8055534374531924,62.97871972062111,48.322798671749396,-0.35992893441732177,-0.40553865093029007,-0.5099697881124077,-0.5826104712727136,5.50370386940385,0.33560299873352073,-0.15881060354273702,0.39007738828659066,0.12074528143192387,0.6594094951412575,0.25541133485925727,0.5247434417139241,-0.6414396238327029,85.21734664061698,40.34085111548619,0.13466605342733334,7,-0.19698399305343606,-0.199415922164917,-0.336818665266037,-0.3599219024181366,-0.384240984916687,3,-0.22788195966929736,1.2499993872654145,1.668287992477417,-1.0000000000000033,1.444553017616272,2.3750055529258884,1.3910510540008545,-0.22788195966929736
739,2003-07-11,1.7752920389175415,1.9357980489730835,1.668287992477417,1.8968869447708132,222665.0,-0.021447398448309674,1.6829197432856378,-0.862069635813673,72.90650392025498,52.93146040991328,-0.291429478304414,-0.36423447323986924,-0.4547434379081454,-0.5424637822852225,6.468278633773908,0.2675100564956665,-0.09155219381461266,0.33779197335243216,0.027509954296845773,0.6480739924080186,0.18265096382463897,0.49293298288022536,-0.573564727020264,73.17070497682862,26.62387475168117,0.15514100952779317,7,-0.13861852884292603,-0.17023396492004395,-0.2893967777490616,-0.3161480128765106,-0.3015570640563965,4,-0.205479448375391,1.1904773390672463,1.8142019510269165,1.2499993872654145,1.668287992477417,-1.0000000000000033,1.444553017616272,-0.205479448375391
740,2003-07-14,1.702335000038147,1.7217899560928345,1.668287992477417,1.7071980237960815,72166.0,-0.04109579566631694,2.1428401364117002,0.039993647133563064,72.90650392025496,57.36027232200854,-0.19046503743125442,-0.2819846893826634,-0.3669221167933139,-0.4682156842677121,7.743660956883181,0.10700404644012451,-0.037294920446380386,0.24975708723068246,-0.0816031495067917,0.5811173239681566,0.08407696886194538,0.41543720559941955,-0.4565634439163211,59.32203601057975,9.297689214738824,0.16568011836873708,7,-0.0656614899635315,-0.09727692604064941,-0.21643973886966705,-0.2431909739971161,-0.19455301761627197,0,-0.16857141076458115,1.6829197432856378,1.7752920389175415,1.1904773390672463,1.8142019510269165,1.2499993872654145,1.668287992477417,-0.16857141076458115
741,2003-07-15,1.697471022605896,1.7558369636535645,1.566148042678833,1.663424015045166,119659.0,-0.0028572386939950123,1.5161204119146918,-7.001201157032897,73.2674407388286,61.082395768474846,-0.14947036314774742,-0.2622177427744301,-0.3485118952296955,-0.46160985461923465,8.81421340048896,0.18968892097473145,0.012089834481386674,0.22689700722694406,-0.1170160523158923,0.5708100667697804,0.05494047745552599,0.3988535369983621,-0.4102978769129946,50.0,-5.386695404509368,0.17195652977141815,7,-0.06079751253128052,-0.12889152765274048,-0.20184825360774994,-0.2383269965648651,-0.15077805519104004,1,-0.16905443965094358,2.1428401364117002,1.702335000038147,1.6829197432856378,1.7752920389175415,1.1904773390672463,1.8142019510269165,-0.16905443965094358
742,2003-07-16,1.5953309535980225,1.7461090087890625,1.5953309535980225,1.7461090087890625,40298.0,-0.06017190729481303,1.0,-4.428525911479761,62.87136773790249,62.79416630653185,-0.037554751295101996,-0.14530987227582992,-0.2356147648524769,-0.3591584630958615,9.28331727062186,0.15077805519104004,0.051937241853013516,0.11065189242362972,-0.22920567355311405,0.4505094584003735,-0.05927689056474228,0.2805806754120017,-0.26924031370831014,9.090981432698465,-46.70616038181299,0.1699287829883719,7,0.04134255647659302,-0.04134291410446167,-0.08146870136260986,-0.13618692755699158,-0.01459193229675293,2,-0.09146372537605918,1.5161204119146918,1.697471022605896,2.1428401364117002,1.702335000038147,1.6829197432856378,1.7752920389175415,-0.09146372537605918
743,2003-07-17,1.726654052734375,1.7509729862213137,1.6196500062942505,1.658560037612915,167975.0,0.0823171510840266,1.249993362050121,-0.4516175449748501,65.75348337492865,64.5979688406735,-0.14100685348615394,-0.2665488115634007,-0.3560010169921872,-0.4880831981018354,10.36453873572103,0.15564203262329124,0.09657668631448701,0.22689713835716252,-0.12824407136492977,0.5820383480792548,0.049326533496116376,0.40446774321820866,-0.3639809682996604,43.42107596983923,-11.785446590868368,0.17757060486104617,7,-0.08998054265975952,-0.17752951383590698,-0.1434825360774994,-0.2675100266933441,-0.12159609794616699,3,-0.15774673189257493,1.0,1.5953309535980225,1.5161204119146918,1.697471022605896,2.1428401364117002,1.702335000038147,-0.15774673189257493
744,2003-07-18,1.7120620012283323,1.726654052734375,1.6877429485321045,1.6877429485321045,72166.0,-0.008451056818784441,-2.200050979642456,0.3571393558281102,64.70592932349138,65.91856926346276,-0.08503285813194195,-0.2494220934078477,-0.3257121880394862,-0.47224055313326674,11.25493135956678,0.03891110420227051,0.12516387666494921,0.20257748961448652,-0.16504956035856044,0.5702045395875335,0.018763964627963148,0.3863910146010099,-0.3150014189213155,76.92276269995577,22.061898776166714,0.18381352498652345,7,-0.0632289648056028,-0.16293746232986428,-0.06566098332405068,-0.2529179751873014,-0.03404605388641335,4,-0.16477267465530288,1.249993362050121,1.726654052734375,1.0,1.5953309535980225,1.5161204119146918,1.697471022605896,-0.16477267465530288
745,2003-07-21,1.7509729862213137,1.7752920389175415,1.702335000038147,1.726654052734375,80390.0,0.022727555991000514,1.0,0.9999950981113206,67.71301552438103,67.14041202726014,-0.07545467650985094,-0.2683832269984463,-0.34830741751376926,-0.5097396467634381,12.364738780048091,0.07295703887939453,0.14814787414769626,0.22008767724037193,-0.15162956960644292,0.5918049240871868,0.034229053816964505,0.40594630066377935,-0.321588155914333,88.37210097655827,30.69791397753181,0.1858586234234074,7,-0.0535019636154177,-0.20184844732284568,-0.15320998430252097,-0.2918289601802828,-0.07782101631164551,0,-0.15833368849308294,-2.200050979642456,1.7120620012283323,1.249993362050121,1.726654052734375,1.0,1.5953309535980225,-0.15833368849308294
746,2003-07-22,1.7801560163497925,1.8093390464782717,1.7071980237960815,1.8093390464782717,73810.0,0.016666750634147354,6.0000285941871185,-1.2000127449730866,64.00003480341401,67.45588878489747,-0.05814014887618901,-0.26963622383831765,-0.36081280011373495,-0.5373267538326054,13.64002441963678,0.10214102268219016,0.17655755301202425,0.222762906551361,-0.14012353031234648,0.5856493434150685,0.04131968811950726,0.40420612498321473,-0.32038639292284565,86.36358572439177,30.52801484121308,0.1814432184318537,7,-0.03161501884460449,-0.23103147745132446,-0.19455251097679138,-0.3210119903087616,-0.19455301761627197,1,-0.1530057092896948,1.0,1.7509729862213137,-2.200050979642456,1.7120620012283323,1.249993362050121,1.726654052734375,-0.1530057092896948
747,2003-07-23,1.5807390213012695,1.7509729862213137,1.532101035118103,1.7509729862213137,158312.0,-0.11202220098518512,1.5714251701299515,5.833320397867654,55.65216770460552,66.64182744978461,0.14254181463392546,-0.04575010877781205,-0.14590754777628145,-0.3348167465120504,14.486114333750436,0.24805498123168945,0.19911660268527953,0.0063225626945495605,-0.3244483272042933,0.3370934525933924,-0.15906288225487186,0.17170800764397098,-0.09240769234155444,17.54376535329398,-36.61686718673349,0.16538544494942137,7,0.15321052074432373,-0.031614482402801514,0.004864484071731567,-0.12159499526023865,0.16536998748779297,2,-0.021538061266044295,6.0000285941871185,1.7801560163497925,1.0,1.7509729862213137,-2.200050979642456,1.7120620012283323,-0.021538061266044295
748,2003-07-24,1.6001950502395632,1.629377007484436,1.546692967414856,1.629377007484436,32279.0,0.012308185396902038,4.666791941044789,0.1714226491674506,59.72849574728659,65.1776043194548,0.10005871978571834,-0.0473301068974481,-0.14932990435597526,-0.3506469224199491,15.580895898313724,0.08268404006958008,0.215709200214663,0.012889438867569103,-0.29938925651901593,0.32516813425415414,-0.14324990882572353,0.16902878656086173,-0.08501571807904607,24.56157248689722,-32.10610763074607,0.15613934769329255,7,0.07052499055862405,-0.021887540817260964,-0.05107051134109519,-0.14105102419853233,0.1507779359817505,3,-0.01215853588309812,1.5714251701299515,1.5807390213012695,6.0000285941871185,1.7801560163497925,1.0,1.7509729862213137,-0.01215853588309812
749,2003-07-25,1.702335000038147,1.760699987411499,1.6245139837265017,1.629377007484436,63530.0,0.063829687376731,-2.2941303683369885,-2.500106210885818,63.223122374544,64.10167303659803,-0.015107200096025508,-0.13170637814920383,-0.2362707103276649,-0.44814196405558593,16.524554233488104,0.1605049371719358,0.21223451005562155,0.09946519136428833,-0.2024868599978562,0.40141724272643287,-0.05151083431678405,0.2504412170453607,-0.17023396492004395,61.40354422716141,0.5064516667699834,0.15097602568107227,7,-0.03161495923995972,-0.12402749061584473,-0.15321046113967896,-0.2431909739971161,0.14104998111724854,4,-0.05714330331442352,4.666791941044789,1.6001950502395632,1.5714251701299515,1.5807390213012695,6.0000285941871185,1.7801560163497925,-0.05714330331442352
750,2003-07-28,1.726654052734375,1.8190660476684568,1.726654052734375,1.760699987411499,291130.0,0.014285703281482931,-4.4286654668449925,-0.4666511986614729,62.288116978817115,62.88174817437452,-0.039799120386195375,-0.13700086138980927,-0.2455786481186384,-0.4671615686765209,17.380387151933704,0.11673104763030984,0.19446651073338428,0.10724723935127267,-0.1829809144429968,0.39747539314554214,-0.037866837545862175,0.2523613162484075,-0.17996108531951904,67.7967728146419,4.906179854689967,0.14511407689713476,7,-0.05107051134109497,-0.14834654331207275,-0.195768803358078,-0.2675100266933441,0.1264590024948118,0,-0.028168992691634753,-2.2941303683369885,1.702335000038147,4.666791941044789,1.6001950502395632,1.5714251701299515,1.5807390213012695,-0.028168992691634753
751,2003-07-29,1.7363810539245603,1.760699987411499,1.7071980237960815,1.726654052734375,18710.0,0.005633439527032769,-1.1999588249422815,-0.2857022808282906,53.6458120578095,61.85668643214198,-0.04852971435384634,-0.12397081512760377,-0.23830402156769348,-0.47070214875153504,17.910455033996296,0.05350196361541748,0.16877341478263652,0.0984917879104612,-0.17027154062919703,0.36725511645011943,-0.03588987635936802,0.23287345218029043,-0.16634178161621072,71.18638505473285,12.10679230809535,0.13438166426982912,7,-0.060797512531280296,-0.15807354450225808,-0.2127915322780607,-0.27723702788352944,0.15077888965606734,1,-0.036414290441595165,-4.4286654668449925,1.726654052734375,-2.2941303683369885,1.702335000038147,4.666791941044789,1.6001950502395632,-0.036414290441595165
752,2003-07-30,1.444553017616272,1.7363810539245603,1.3229570388793943,1.6828789710998535,215880.0,-0.16806681669827028,1.3943698631508374,-24.501482915829765,32.88293420525022,58.20440319106659,0.24547564029919,0.17167948363905383,0.06842591215967486,-0.17432185135360934,17.9744581480779,0.413424015045166,0.13985515104013957,-0.19017480015754695,-0.46675592245278086,0.08640632213768695,-0.328465361305164,-0.05188423900992989,0.4912450313568115,24.50993160428141,-29.971951799541255,0.138290561147617,7,0.1264585256576536,0.13861852884292603,0.0486377477645874,0.014591008424758911,0.4036959409713745,2,0.0976426475159784,-1.1999588249422815,1.7363810539245603,-4.4286654668449925,1.726654052734375,-2.2941303683369885,1.702335000038147,0.0976426475159784
753,2003-07-31,1.4883270263671875,1.5515559911727903,1.4591439962387085,1.4834630489349363,137752.0,0.03030280523947071,-2.4545195272811453,-0.020408928868866485,36.77131084776504,55.10055669376366,0.18365276975403289,0.1376440568543531,0.03989931681662173,-0.2120779248973781,18.486117820422876,0.10700297355651833,0.11023905108819787,-0.14810314178466788,-0.420393671756671,0.12418738818733521,-0.2842484067706694,-0.011957876798666334,0.4352142024040222,33.333397410266706,-18.00850843754789,0.13614526498600157,7,0.08268451690673806,0.0948445200920105,0.004863739013671875,-0.029183000326156616,0.3696500062942507,3,0.1732025138662483,1.3943698631508374,1.444553017616272,-1.1999588249422815,1.7363810539245603,-4.4286654668449925,1.726654052734375,0.1732025138662483
754,2003-08-01,1.4542800188064575,1.4834630489349363,1.4153699874877932,1.4834630489349363,52634.0,-0.022876025871702566,3.666620371315986,-5.9998284397820445,38.13952708949441,51.814613534331805,0.1981226777004741,0.18621841323022537,0.08895567269646665,-0.17106260128415873,19.30592243314849,0.07295703887939431,0.09897120626734646,-0.18531159758567806,-0.44686284144454125,0.07623964627318514,-0.31608721951510965,-0.05453597565624646,0.45724952616691583,26.470589648755926,-22.876173613700935,0.13077562192943162,8,0.11673152446746804,0.16780197620391846,-0.023102998733520508,0.004864007234573364,0.43774294853210427,4,0.20401364495013485,-2.4545195272811453,1.4883270263671875,1.3943698631508374,1.444553017616272,-1.1999588249422815,1.7363810539245603,0.20401364495013485
755,2003-08-04,1.4542800188064575,1.507781982421875,1.4348249435424805,1.4494160413742063,48933.0,0.0,-3.2857703081232494,-0.1666714323645439,38.3177549756372,48.96102688680106,0.169428057587504,0.20153083802690253,0.1052152814863323,-0.16371290038238762,20.3171295912919,0.07295703887939453,0.07149042638904879,-0.18847304582595825,-0.4386565929630759,0.061710501311159405,-0.3135648193945171,-0.06338127225739942,0.4454780760450363,30.000021786172027,-18.468330850753844,0.12509177356855883,8,0.11673152446746804,0.1750975251197815,-0.02796676754951477,0.004864007234573364,0.5787938833236694,0,0.26755848757949674,3.666620371315986,1.4542800188064575,-2.4545195272811453,1.4883270263671875,1.3943698631508374,1.444553017616272,0.26755848757949674
756,2003-08-05,1.4153699874877932,1.507781982421875,1.4153699874877932,1.507781982421875,28990.0,-0.02675552906970291,-1.0000000000000049,-18.999264741923504,40.796033914194155,47.31034535453313,0.16891471155641602,0.2510119644461819,0.16214958739983465,-0.11744948477862294,21.262203156882553,0.09241199493408181,0.043254355733223226,-0.22592392563819863,-0.4812620120001647,0.029414160723767457,-0.3535929688191817,-0.09825488245721559,0.4728520862442587,22.353067370385556,-29.811703558102767,0.12766904318098307,8,0.15564155578613237,0.21400755643844582,0.010943263769149558,0.04377403855323769,0.5642020702362058,1,0.30927818988048794,-3.2857703081232494,1.4542800188064575,3.666620371315986,1.4542800188064575,-2.4545195272811453,1.4883270263671875,0.30927818988048794
757,2003-08-06,1.376459002494812,1.4494160413742063,1.3667320013046265,1.4494160413742063,32485.0,-0.02749174091365758,1.2666501091489077,0.7894758568023029,30.219777926001285,44.03159892994587,0.19646124413262567,0.28136457225371814,0.21743633187812517,-0.07374423882920178,21.280113037625974,0.08268404006957986,0.00432988689144187,-0.25024346113204965,-0.5311588627998991,0.030671940535799802,-0.3907011619659744,-0.10978576029812492,0.5004577705401867,5.262845584668895,-46.0247853078389,0.1404577008339247,8,0.19455254077911355,0.252918541431427,0.06444573402404785,0.08268502354621887,0.6177040338516235,2,0.3710251741317232,-1.0000000000000049,1.4153699874877932,-3.2857703081232494,1.4542800188064575,3.666620371315986,1.4542800188064575,0.3710251741317232
758,2003-08-07,1.40077805519104,1.4348249435424805,1.381322979927063,1.381322979927063,15009.0,0.01766783656625459,-4.5000520830141975,-0.26666481483902255,32.608711578660774,40.629997730403296,0.15743620267626413,0.23661620825458352,0.20195971018115744,-0.0982822375667598,20.312825128031797,0.05836594104766846,-0.03245754438817916,-0.2052532136440277,-0.48890561894871487,0.07839919166065945,-0.3470794162963713,-0.06342701099168413,0.46505952316084653,24.13758131460692,-22.919788694384152,0.14182620265234364,8,0.17023348808288552,0.22859948873519897,0.04985445737838745,0.058365970849990845,0.5885219573974609,3,0.31944454136639067,1.2666501091489077,1.376459002494812,-1.0000000000000049,1.4153699874877932,-3.2857703081232494,1.4542800188064575,0.31944454136639067
759,2003-08-08,1.410506010055542,1.4348249435424805,1.3618680238723757,1.386186957359314,64147.0,0.006944679657460151,-1.000000000000006,1.2500107229735111,30.33708437601632,37.07988299675876,0.11394109386883877,0.2088668768147648,0.19149119500241385,-0.10926204571216958,19.179225034924666,0.07295691967010476,-0.04723590578241099,-0.17728595733642583,-0.462022673992039,0.10745075931918735,-0.3196543156642324,-0.03491759900861924,0.4444739575068948,33.33333333333323,-8.146957408172582,0.14236835832780662,8,0.13132250308990479,0.21887153387069702,0.05350199341773987,0.04863801598548889,0.612839937210083,4,0.31724148597443835,-4.5000520830141975,1.40077805519104,1.2666501091489077,1.376459002494812,-1.0000000000000049,1.4153699874877932,0.31724148597443835
760,2003-08-11,1.4153699874877932,1.4834630489349363,1.4153699874877932,1.478598952293396,8224.0,0.0034483918519847556,-1.153856595833735,-2.5999764709342417,28.32370736547695,34.266315808721814,0.06736172201354296,0.1912050788487505,0.18200790678073808,-0.11567295900320684,17.851978514342953,0.07295703887939431,-0.06981879260309998,-0.15807372927665697,-0.4473916300130858,0.13124417145977185,-0.3027326796448715,-0.013414778908442448,0.4289695215009828,36.66678921418452,0.8282452310769699,0.1446589503682144,8,0.11429905891418413,0.21400755643844582,0.08876428008079507,0.04377403855323769,1.0505831241607668,0,0.33676917277072005,-1.000000000000006,1.410506010055542,-4.5000520830141975,1.40077805519104,1.2666501091489077,1.376459002494812,0.33676917277072005
761,2003-08-12,1.410506010055542,1.5564199686050415,1.410506010055542,1.4834630489349363,50578.0,-0.0034365413109291865,-2.999996732068862,1.153854710474866,36.842138239839365,34.7062273681206,0.023623358825770824,0.18284248100750444,0.17284965796625285,-0.11146796645513035,17.04851376017744,0.1459139585494995,-0.10882512794757493,-0.1485894560813903,-0.4404605538960942,0.1432816417333136,-0.29452500498874223,-0.00265390717403835,0.42340584953104643,24.999999999999915,-12.609385539097367,0.145935548907352,8,0.048637986183166504,0.21887153387069702,0.09606027603149414,0.04863801598548889,0.943579912185669,1,0.4413791133368301,-1.153856595833735,1.4153699874877932,-1.000000000000006,1.410506010055542,-4.5000520830141975,1.40077805519104,0.4413791133368301
762,2003-08-13,1.4494160413742063,1.4834630489349363,1.4153699874877932,1.4834630489349363,11719.0,0.02758586708689892,2.9999439789640747,0.4666720042875271,38.68604859603615,34.918976006817395,-0.01623119206145618,0.13959761666825554,0.11772844332895893,-0.1510503891944115,16.201628772318106,0.07295703887939431,-0.15014377119746003,-0.10238367915153535,-0.3977152543957865,0.1929478960927158,-0.2500494667736608,0.04528210847059011,0.3742767217982381,44.99981617872312,5.502857798822717,0.14766578762212554,8,0.009727954864502175,0.1799615025520327,0.05715024471282981,0.009727984666824563,1.1089500188827517,2,0.36577214631014177,-2.999996732068862,1.410506010055542,-1.153856595833735,1.4153699874877932,-1.000000000000006,1.410506010055542,0.36577214631014177
763,2003-08-14,1.4542800188064575,1.4834630489349363,1.444553017616272,1.4640079736709597,16654.0,0.0033558186838056336,-1.6667184104315278,0.28572128834377963,28.205043337779955,33.81514447884913,-0.029538969129183634,0.11940369140214724,0.09637556293857408,-0.15283756318620334,15.28481041265009,0.03891003131866433,-0.1821535079336365,-0.08390100002288814,-0.37026667933246915,0.20246467928669287,-0.22708383967767864,0.05928183963190237,0.3593980298801258,47.49990808936159,10.328923261649862,0.1431828396547905,8,0.0048639774322509766,0.1750975251197815,0.09970846772193909,0.014591991901397705,1.128404974937439,3,0.3712373205698485,2.9999439789640747,1.4494160413742063,-2.999996732068862,1.410506010055542,-1.153856595833735,1.4153699874877932,0.3712373205698485
764,2003-08-15,1.4299609661102295,1.4834630489349363,1.4299609661102295,1.4591439962387085,9046.0,-0.016722400350509425,-2.6666571352709147,2.9999142198911133,23.931533513879472,32.21667542754271,-0.010093825069251494,0.12807109198972366,0.10436715724510837,-0.1268721284305636,14.356391239916999,0.05350208282470681,-0.16716498038731564,-0.09411500096321102,-0.3720862679108814,0.18385626598445937,-0.23310063443704632,0.044870632510624286,0.37390266238020997,13.333169936642934,-19.13917227241693,0.1389856334738352,8,0.029183030128479004,0.19941657781600952,0.18604102730751038,0.04134255647659302,1.1478600502014156,4,0.39115686353298296,-1.6667184104315278,1.4542800188064575,2.9999439789640747,1.4494160413742063,-2.999996732068862,1.410506010055542,0.39115686353298296
765,2003-08-18,1.473734974861145,1.478598952293396,1.4299609661102295,1.478598952293396,17065.0,0.030612030529748813,18.999264741924417,0.16667143236453505,28.22576612322213,30.819979006323596,-0.056790006473733445,0.06583769832651853,0.04522170294733652,-0.16779655743635669,13.12171365066892,0.048637986183166504,-0.15925232639538733,-0.0364790916442872,-0.2936835085589391,0.2207253252703647,-0.16508130010161315,0.09212311681303875,0.3205105218370736,43.333047389125134,15.106833957477072,0.12860220845732598,8,-0.014590978622436523,0.09727656841278054,0.1471308171749115,0.004864543676376343,1.021401047706604,0,0.3729374560417582,-2.6666571352709147,1.4299609661102295,-1.6667184104315278,1.4542800188064575,2.9999439789640747,1.4494160413742063,0.3729374560417582
766,2003-08-19,1.507781982421875,1.546692967414856,1.4591439962387085,1.4591439962387085,59830.0,0.023102530740941374,-2.60002450950356,-9.999632370962209,59.1548328234111,34.034985106035805,-0.08532238444875273,0.010897578080537373,0.0007427549249841015,-0.19915537999875754,11.552329146981934,0.08754897117614746,-0.15018717521142744,0.01118661761283879,-0.21249544548059496,0.23486868070627254,-0.10065441393387808,0.12302764915955566,0.27703774511996726,70.37001062982866,39.952214462779686,0.11184103154671692,8,-0.048637986183166504,0.06322956085205056,0.11308380961418152,-0.029182463884353638,1.050584077835083,1,0.6354838699475787,18.999264741924417,1.473734974861145,-2.6666571352709147,1.4299609661102295,-1.6667184104315278,1.4542800188064575,0.6354838699475787
767,2003-08-20,1.546692967414856,1.566148042678833,1.4931910037994385,1.507781982421875,41120.0,0.02580677143420962,-1.1428663964776218,0.80001225475178,58.57142707085617,36.91973127183529,-0.1090097724761725,-0.03235361823094651,-0.04554073941769765,-0.23442567742097542,11.380427939960915,0.07295703887939453,-0.14005446213826245,0.051799905300140336,-0.16969338488263008,0.27329319548291076,-0.05894673979124487,0.16254655039152555,0.22888950635373728,85.71444827646575,53.365973488449335,0.11074664509138521,8,-0.08268493413925171,0.024318575859069602,0.05593353509902954,-0.06322994828224182,0.958171010017395,2,0.5220124302859102,-2.60002450950356,1.507781982421875,18.999264741924417,1.473734974861145,-2.6666571352709147,1.4299609661102295,0.5220124302859102
768,2003-08-21,1.5807390213012695,1.605057954788208,1.541828989982605,1.546692967414856,65175.0,0.022012160528096292,-1.8888816267840949,0.8749728101859936,68.57139855989662,41.16798840337755,-0.12834014803711424,-0.07160313448359767,-0.08718607252260968,-0.2635088545758162,11.308545838553863,0.06322896480560303,-0.1293985508224016,0.08681876063346872,-0.13289093382406536,0.3065284550910028,-0.023036086595298322,0.19667360786223576,0.18579094376953975,86.11116406367016,50.82900885261458,0.1098548472287671,8,-0.07295703887939453,-0.009727478027343972,0.014591753482818604,-0.08754801750183105,1.0359928607940674,3,0.6184620141475996,-1.1428663964776218,1.546692967414856,-2.60002450950356,1.507781982421875,18.999264741924417,1.473734974861145,0.6184620141475996
769,2003-08-22,1.605057954788208,1.605057954788208,1.536965012550354,1.541828989982605,45438.0,0.015384534169921915,1.1538528251159967,1.8571598640051261,70.66662701585953,45.87275725342005,-0.13651576681164457,-0.10918126630224201,-0.11066802256152619,-0.28344972567693083,10.474649009592316,0.068092942237854,-0.10331083909386773,0.11600154638290405,-0.08802910354598614,0.32003219631179425,0.013986221418458955,0.21801687134734915,0.15260055175877296,100.0,61.40386379190825,0.10201532496444514,8,-0.09727597236633301,-0.03404641151428245,-0.01215893030166626,-0.11186695098876953,0.997081995010376,4,0.6090914262872764,-1.8888816267840949,1.5807390213012695,-1.1428663964776218,1.546692967414856,-2.60002450950356,1.507781982421875,0.6090914262872764
770,2003-08-25,1.678015947341919,1.678015947341919,1.571012020111084,1.6147860288619995,34746.0,0.04545505184785559,2.384597981565239,1.000015082870949,82.92672720675301,50.993267138632675,-0.18807782276047913,-0.1960199813860375,-0.17847441247054197,-0.3538131429765241,9.499336091882213,0.10700392723083496,-0.07776236782078971,0.19139144420623788,-0.0015744308919978245,0.3843573193044736,0.09490850665712003,0.28787438175535573,0.0709485298517103,100.0,56.89756956754694,0.09648293754911787,8,-0.131322979927063,-0.10700440406799339,-0.07903715968132019,-0.18482494354248047,0.8608951568603516,0,0.5362315360560626,1.1538528251159967,1.605057954788208,-1.8888816267840949,1.5807390213012695,-1.1428663964776218,1.546692967414856,0.5362315360560626
771,2003-08-26,1.6731519699096682,1.678015947341919,1.5807390213012695,1.6731519699096682,79773.0,-0.00289864791806993,18.999460810745486,0.0,90.66660566558446,56.76888459080472,-0.1587318680804677,-0.20673527218472976,-0.16637076312791277,-0.3451916023236212,8.63004280662161,0.09727692604064941,-0.04922812366683038,0.18968892097473167,0.012527411034802816,0.3668504309146605,0.10110816600476724,0.2782696759446961,0.06729235851767634,97.36833279154618,47.43550434815319,0.08858075496996444,8,-0.11916351318359397,-0.10214042663574263,-0.049854189157486184,-0.17996096611022971,0.8754861354827879,1,0.49127877648941776,2.384597981565239,1.678015947341919,1.1538528251159967,1.605057954788208,-1.8888816267840949,1.5807390213012695,0.49127877648941776
772,2003-08-27,1.5856029987335205,1.702335000038147,1.5856029987335205,1.702335000038147,30840.0,-0.05232577360015567,1.0,-100.0,71.59084642494872,61.58952937826791,-0.05568957277146924,-0.1139180174534884,-0.07166618852485951,-0.25357940344030583,8.897753217185384,0.11673200130462646,-0.019631559712779856,0.09508745074272151,-0.08672116859953571,0.27689607008497874,0.0041831410715929,0.18599176041385013,0.1464915839028651,29.411616292682364,-22.801639245795418,0.09090430967112864,8,-0.019455015659332275,-0.014591455459594949,0.0632297694683075,-0.09241199493408203,0.9678990840911865,2,0.6134972387794544,18.999460810745486,1.6731519699096682,2.384597981565239,1.678015947341919,1.1538528251159967,1.605057954788208,0.6134972387794544
773,2003-08-28,1.7461090087890625,1.7461090087890625,1.629377007484436,1.629377007484436,67231.0,0.10122711055903899,1.0,-1.0,78.99152758108484,67.70730649684629,-0.19047699671569207,-0.2678544804926133,-0.2266103261912522,-0.41060082039804646,9.297734747604752,0.160506010055542,0.004271604628072412,0.2427043616771698,0.027978623817640047,0.45743009953669955,0.1353414927474048,0.3500672306069348,-0.4231519699096682,100.0,43.523193540811526,0.10736286892976492,8,-0.1580740213394165,-0.17509746551513694,-0.10457196831703186,-0.252918004989624,0.88034987449646,3,0.4345404352328437,1.0,1.5856029987335205,18.999460810745486,1.6731519699096682,2.384597981565239,1.678015947341919,0.4345404352328437
774,2003-08-29,1.7509729862213137,1.7752920389175415,1.658560037612915,1.658560037612915,66203.0,0.002785609264810196,-1.5263126664052342,0.791667645337766,78.99152758108484,73.34794665883103,-0.16205898190577872,-0.2628265457195338,-0.22872044282031045,-0.4119942085146968,9.567758778260036,0.11673200130462646,0.026309595649623763,0.2327336907386781,-0.007215621649689474,0.4726830031270457,0.11275903454449421,0.352708346932862,-0.4195529079437261,88.0952367058138,27.90998497272568,0.11997465619418383,8,-0.1337549686431887,-0.17996144294738814,-0.12645921111106895,-0.2577819824218752,0.8268480300903314,4,0.4944444618431114,1.0,1.7461090087890625,1.0,1.5856029987335205,18.999460810745486,1.6731519699096682,0.4944444618431114
775,2003-09-02,1.8433849811553955,1.8482489585876465,1.678015947341919,1.7509729862213137,116781.0,0.05277751036782785,2.333328664864638,0.9999896802955516,82.48169397587344,75.93982012021573,-0.2196169704967288,-0.34213453765681057,-0.3109759780204586,-0.5008289785649109,10.188219913313755,0.17023301124572754,0.058606822675644654,0.3056904375553131,0.027522279893054558,0.5838585952175717,0.16660635872418394,0.4447745163864423,-0.49421002445220985,98.18175822491261,32.1600660248979,0.13908407883112928,9,-0.17266499996185303,-0.257781982421875,-0.21887120604515076,-0.35019397735595703,0.7052531242370605,1,0.41160960754254194,-1.5263126664052342,1.7509729862213137,1.0,1.7461090087890625,1.0,1.5856029987335205,0.41160960754254194
776,2003-09-03,1.8531130552291868,1.8628400564193728,1.726654052734375,1.823930025100708,201488.0,0.005277288343585207,4.6000950987384295,0.31579266467838146,81.67935603587274,78.50736778299536,-0.19579871009966499,-0.33453847868313713,-0.3078731638285528,-0.5057996926494677,10.768531482841615,0.13618600368499778,0.09903670879131354,0.2935313582420347,-0.011682226847154809,0.5987449433312242,0.14092456569743983,0.44613815078662955,-0.4739936584129334,96.49144985472756,26.661803209514332,0.15260679254459478,9,-0.1532105207443235,-0.26021450757980324,-0.22616752982139565,-0.3599220514297483,0.6760698556900022,2,0.37007890427293244,2.333328664864638,1.8433849811553955,-1.5263126664052342,1.7509729862213137,1.0,1.7461090087890625,0.37007890427293244
777,2003-09-04,1.8871599435806277,1.945525050163269,1.828794002532959,1.8725680112838743,88614.0,0.018372806912868134,-1.2857079499353417,0.5000142970936241,82.48171904814893,80.05295894835672,-0.19721023251221625,-0.34610835710123,-0.3281153819347591,-0.5348429423586378,11.292332004445566,0.11673104763031006,0.13824166436821406,0.3020431995391848,-0.0234428801457085,0.6275292792240781,0.13930015969673804,0.46478623938163155,-0.4693428939961246,81.53867849755025,8.517461806076653,0.16274303984244667,9,-0.14591491222381614,-0.2529188990592959,-0.2602144181728365,-0.3939689397811892,0.7830730676650999,3,0.35051515588909976,4.6000950987384295,1.8531130552291868,2.333328664864638,1.8433849811553955,-1.5263126664052342,1.7509729862213137,0.35051515588909976
778,2003-09-05,1.8482489585876465,1.989300012588501,1.823930025100708,1.98443603515625,126033.0,-0.020618806119397037,1.2666614380110195,-9.333039230102816,80.71419918124738,81.16935585562203,-0.13003720691716403,-0.2866519180665006,-0.27886003298863615,-0.4918027323830352,11.93199240427736,0.16536998748779297,0.15657611880541622,0.24075866937637325,-0.09279222407535159,0.5743095628280981,0.07398322265051083,0.40753411610223567,-0.37766110894526683,57.35288605156773,-22.259336201672433,0.16677544672586245,9,-0.068092942237854,-0.17266494035720825,-0.2711574137210846,-0.355057954788208,0.7052531242370605,4,0.38157907297076754,-1.2857079499353417,1.8871599435806277,4.6000950987384295,1.8531130552291868,2.333328664864638,1.8433849811553955,0.38157907297076754
779,2003-09-08,1.8579770326614382,1.8968869447708132,1.823930025100708,1.8482489585876465,155228.0,0.005263400273318952,-1.4999826392080287,-0.07143169762434294,79.69918396846884,80.81073994025715,-0.11188132700844644,-0.27524994354733257,-0.279485445811114,-0.4952062370358732,12.493072733647711,0.0729569196701052,0.17473870142131842,0.22811319231987026,-0.10980496332319944,0.56603134796294,0.05915411449833541,0.3970722701414051,-0.3251437234655239,57.81249521300232,-25.298704616196474,0.16895907782153488,9,-0.07295751571655296,-0.18239301443099998,-0.2808854877948763,-0.36478602886199973,0.7587548494338987,0,0.4136121368105832,1.2666614380110195,1.8482489585876465,-1.2857079499353417,1.8871599435806277,4.6000950987384295,1.8531130552291868,0.4136121368105832
780,2003-09-09,1.8920229673385618,1.9747079610824585,1.8093390464782717,1.8871599435806277,157901.0,0.018324195659380704,-1.0606099767381783,0.49989583971564666,79.6991502989866,79.59213378841292,-0.12558448387833931,-0.2864412809813828,-0.304002195278384,-0.5211121986470026,13.613947364168844,0.1653689146041868,0.18901409762216215,0.2383264780044554,-0.10311200266334453,0.5797649586722553,0.06760723767055543,0.40904571833835535,-0.3044136537355371,62.962672144674514,-20.861310912437716,0.17071924033389993,9,-0.10457146167755105,-0.21643894910812356,-0.2954761981964109,-0.3988319635391233,0.7782100439071657,1,0.3624681416725981,-1.4999826392080287,1.8579770326614382,1.2666614380110195,1.8482489585876465,-1.2857079499353417,1.8871599435806277,0.3624681416725981
781,2003-09-10,2.033073902130127,2.033073902130127,1.8822959661483765,1.9066150188446045,279205.0,0.07455032905333936,1.384615964721431,26.004167279504262,82.4674387333171,80.80064404489829,-0.23491523313018714,-0.3989119740297431,-0.4327476838829041,-0.6530426536025018,15.437981831761219,0.1507779359817505,0.20551905959068528,0.34824901819229126,-0.012791056708115978,0.7092890930926983,0.16772898074208764,0.5287690556424949,-0.39726170464884514,100.0,15.737055244434444,0.18052003745020354,9,-0.20184844732284546,-0.33560293912887573,-0.43287935853004456,-0.5398828983306885,1.079766035079956,2,0.25358852067411486,-1.0606099767381783,1.8920229673385618,-1.4999826392080287,1.8579770326614382,1.2666614380110195,1.8482489585876465,0.25358852067411486
782,2003-09-11,1.979572057723999,2.042802095413208,1.9698439836502075,2.028209924697876,112052.0,-0.026315740096841567,-1.1428641454866302,-0.3846140793767805,75.94931898098135,80.46262086710901,-0.13371325374284648,-0.3200656386551326,-0.3718555359149631,-0.5892409386678594,17.377086767646798,0.07295811176300049,0.21021453545809132,0.2682393729686736,-0.09784014031357913,0.6343188862509264,0.08519961632754725,0.4512791296098,-0.2881432215918789,72.91646880409304,-10.653634934310276,0.18303975664112632,9,-0.1288909912109375,-0.2772369980812073,-0.3793775141239166,-0.48638105392456055,1.2645909786224365,3,0.27764124627375364,1.384615964721431,2.033073902130127,-1.0606099767381783,1.8920229673385618,-1.4999826392080287,1.8579770326614382,0.27764124627375364
783,2003-09-12,1.9941630363464355,2.0525290966033936,1.945525050163269,1.955253005027771,97454.0,0.007370774186018947,-2.6666605393283214,-0.799994607896001,75.64096722782655,80.09033638341366,-0.122276078977136,-0.30792350646833455,-0.37700949839746434,-0.5935756280695652,19.29965906844776,0.10700404644012451,0.2149937040078731,0.2558362007141113,-0.11005442107618535,0.6217268225044079,0.07289088981896286,0.4387815116092597,-0.2465144787293414,75.99981568862356,-5.265147126794815,0.18294531089514834,9,-0.1288905143737793,-0.286964476108551,-0.39396849274635315,-0.5009720325469971,1.1186769008636475,4,0.3390244240701299,-1.1428641454866302,1.979572057723999,1.384615964721431,2.033073902130127,-1.0606099767381783,1.8920229673385618,0.3390244240701299
784,2003-09-15,1.989300012588501,2.0671210289001465,1.945525050163269,2.0087549686431885,155022.0,-0.0024386289733081545,-1.2727183602897434,-0.4999984681419481,72.53520640558952,78.98517109782655,-0.08945867842918953,-0.2730047359507304,-0.3605330260522823,-0.5783804694629604,21.24542214823001,0.12159597873687744,0.23539546409011258,0.22300622463226327,-0.12888064905885344,0.57489309832338,0.04706278778670492,0.3989496614778216,-0.18677295795387305,69.81130504912984,-8.708559090624576,0.17594343684555833,9,-0.09241247177124023,-0.27480548620224,-0.3891054689884186,-0.481517493724823,1.0019450187683105,0,0.2836183917286863,-2.6666605393283214,1.9941630363464355,-1.1428641454866302,1.979572057723999,1.384615964721431,2.033073902130127,0.2836183917286863
785,2003-09-16,2.023345947265625,2.023345947265625,1.9698439836502075,1.9941630363464355,149677.0,0.01711452996615792,2.6666639433996178,-1.5000245098039215,74.3243091066204,78.16794366124296,-0.10649129440619065,-0.27801813431816047,-0.3823304512546444,-0.6003934915735418,23.296336682632944,0.05350196361541748,0.23740233984599368,0.2295716106891632,-0.11180248842642104,0.5709457098047475,0.05888456113137108,0.40025866024695533,-0.16790009777789328,76.31539739103795,0.17231299027551472,0.1706870495577921,9,-0.08511590957641602,-0.28453242778778076,-0.4377429187297821,-0.4888124465942383,0.95330810546875,1,0.2932696386555256,-1.2727183602897434,1.989300012588501,-2.6666605393283214,1.9941630363464355,-1.1428641454866302,1.979572057723999,0.2932696386555256
786,2003-09-17,2.46595311164856,2.8939690589904785,2.023345947265625,2.033073902130127,656686.0,0.2187501178338187,-2.8494606086449146,14.833311547196956,90.95025690562086,79.10889231207318,-0.5062641941059589,-0.6800262417424554,-0.8090182265923676,-1.0288931413006197,26.566339462826598,0.8706231117248535,0.2518696503070328,0.624270218610764,0.19441702648056358,1.0541234107409645,0.4093436225456637,0.8391968146758642,-0.5681722262783453,54.871774890414656,-26.05964383105342,0.21492659606510017,9,-0.11429905891418501,-0.31371557712554976,-0.8864298164844517,-0.8511670827865605,0.4231519699096675,2,0.08284013943014545,2.6666639433996178,2.023345947265625,-1.2727183602897434,1.989300012588501,-2.6666605393283214,1.9941630363464355,0.08284013943014545
787,2003-09-18,2.354085922241211,2.918287992477417,2.310311079025269,2.7188720703125,399070.0,-0.045364686327130754,-1.6881660353967967,-0.8426973161337645,79.62091171039144,78.98741592642251,-0.3589451409381348,-0.5318373749639542,-0.689416081804715,-0.9031927247065146,29.866509103043054,0.607976913452148,0.25307191602243284,0.47203338146209717,0.008495719069217866,0.9355710438549767,0.2402645502656573,0.7038022126585368,-0.3842419385910034,42.00004485224311,-35.01075087072077,0.23176883119643973,9,0.0097275972366333,-0.18725693225860596,-0.8098251521587372,-0.7392998933792114,0.4426071643829341,3,0.32231364530930096,-2.8494606086449146,2.46595311164856,2.6666639433996178,2.023345947265625,-1.2727183602897434,1.989300012588501,0.32231364530930096
788,2003-09-19,2.558366060256958,2.602139949798584,2.407588005065918,2.456226110458374,106295.0,0.08677684025282395,1.0512865632321444,-0.27999952941914635,82.93655880491843,79.34712424158357,-0.5050091631576095,-0.6947405428500038,-0.8881319960476644,-1.0924666474978242,33.03183432423131,0.24805402755737305,0.26247901182539635,0.6274321675300598,0.09640705375926428,1.1584572813008553,0.36191961064466227,0.8929447244154576,-0.535020112991333,63.00003664158659,-12.087801442751001,0.2655125568853977,9,-0.19455254077911377,-0.38424158096313477,-1.0141052901744843,-0.9435800313949585,0.28696489334106445,4,0.2680605354890446,-1.6881660353967967,2.354085922241211,-2.8494606086449146,2.46595311164856,2.6666639433996178,2.023345947265625,0.2680605354890446
789,2003-09-22,2.5826849937438965,2.5826849937438965,2.285991907119751,2.563230037689209,84913.0,0.009505650448042635,29.500514705882352,0.190473522779793,81.93283048433162,79.59531092884414,-0.46457223444425155,-0.6767606687108931,-0.9052350207128259,-1.1023398810493963,36.01247936513193,0.2966930866241455,0.2707753251192986,0.6028697490692139,0.020634839197700927,1.1851046589407268,0.3117522941334574,0.8939872040049703,-0.3803506374359129,64.61541265377303,-7.239267572110407,0.2911174549357565,9,-0.18239301443099976,-0.40856051445007324,-1.0384242236614227,-0.967898964881897,0.262645959854126,0,0.20527278578316532,1.0512865632321444,2.558366060256958,-1.6881660353967967,2.354085922241211,-2.8494606086449146,2.46595311164856,0.20527278578316532
790,2003-09-23,2.577821016311645,2.5826849937438965,2.407588005065918,2.558366060256958,92520.0,-0.0018833026265431263,10.999967320795411,0.9999999999999771,81.43463733693571,79.4805552181351,-0.39358738611637234,-0.6335095363224692,-0.8907108946302102,-1.0833778007049144,38.57541843665789,0.17509698867797852,0.28580668933006903,0.5530155181884759,-0.06874492099428942,1.1747759573712413,0.24213529859709304,0.8638957377798586,-0.2918291091918941,61.956533611603994,-6.501613399116742,0.31088021959138273,9,-0.14591449499130205,-0.4036965370178218,-1.0335602462291713,-0.9630349874496456,0.3112840652465825,1,0.16037731573648784,29.500514705882352,2.5826849937438965,1.0512865632321444,2.558366060256958,-1.6881660353967967,2.354085922241211,0.16037731573648784
791,2003-09-24,2.495136022567749,2.577821016311645,2.4708170890808105,2.553502082824707,93548.0,-0.03207553713802913,1.0000000000000082,-3.0000612745098723,75.30365690161253,79.40881498709412,-0.2664904216638453,-0.5123548072726654,-0.7989705832280034,-0.9877089964874037,41.276861920296184,0.10700392723083452,0.3036922203403116,0.4292313218116761,-0.20323276777155197,1.0616954113949042,0.1129992770200623,0.7454633666032902,-0.20914411544799805,33.076927137654685,-32.33340870404758,0.31623204479161404,9,-0.063229501247406,-0.3064200282096863,-0.9800582528114319,-0.8900779485702515,0.3939690589904785,2,0.19298267742176822,10.999967320795411,2.577821016311645,29.500514705882352,2.5826849937438965,1.0512865632321444,2.558366060256958,0.19298267742176822
792,2003-09-25,2.558366060256958,2.616731882095337,2.4805450439453125,2.490272045135498,62297.0,0.02534131891700997,-2.1111347129516917,-1.166671432364535,78.96831101188883,79.77851985198993,-0.26706964436057534,-0.5259362728962085,-0.8489310801770213,-1.0383876694746066,43.964060093376645,0.13618683815002441,0.32421226687817506,0.44382320642471296,-0.1827071698458238,1.0703535826952497,0.13055801828944436,0.7570883945599813,-0.15077805519104004,82.35295813797916,15.26562948333509,0.3132651881352684,9,-0.126459538936615,-0.3526265621185303,-1.0432882905006409,-0.9533079862594604,0.38424086570739746,3,0.129277442520501,1.0000000000000082,2.495136022567749,10.999967320795411,2.577821016311645,29.500514705882352,2.5826849937438965,0.129277442520501
793,2003-09-26,2.504863977432251,2.6215949058532715,2.4805450439453125,2.577821016311645,82240.0,-0.02091259873082174,-1.3199962353384078,-1.071416316826962,75.47896059187082,80.10560365046561,-0.14919582900873696,-0.4349771029572991,-0.7867411500127641,-0.9732945199749792,46.4630457577917,0.14104986190795898,0.3296175576014062,0.3523833751678467,-0.27209756467598023,0.9768643150116738,0.040142905245933225,0.6646238450897601,0.413424015045166,65.21755500948053,-2.9172754287350102,0.31224046992191357,9,-0.06079798936843872,-0.2772374749183655,-0.987354189157486,-0.9362844824790955,0.4328789710998535,4,0.11650497265366466,-2.1111347129516917,2.558366060256958,1.0000000000000082,2.495136022567749,10.999967320795411,2.577821016311645,0.11650497265366466
794,2003-09-29,2.616731882095337,2.6313230991363525,2.4805450439453125,2.4805450439453125,168181.0,0.04466027124465355,-1.214282337988372,-1.8666716774944232,76.89535694563759,80.39127563257864,-0.18182354814673785,-0.5045262461870026,-0.8879717505132692,-1.0704733297489872,48.887671549783754,0.15077805519104004,0.3502009531124921,0.42096333503723127,-0.20635041536856358,1.0482770854430261,0.10730645983433362,0.7346202102401287,0.2928012514114382,93.47835121636209,23.669388951236,0.3136568752028974,9,-0.14591491222381592,-0.3891053795814514,-1.0773351192474365,-1.0627438426017761,0.32587504386901855,0,0.08736052519054249,-1.3199962353384078,2.504863977432251,-2.1111347129516917,2.558366060256958,1.0000000000000082,2.495136022567749,0.08736052519054249
795,2003-09-30,2.602139949798584,2.6313230991363525,2.5194549560546875,2.5875489711761475,120482.0,-0.005576395654670052,2.0666753811212235,0.10713941832149003,73.30678761380292,78.43089015570997,-0.08548526328808226,-0.4534229552127229,-0.8639471646776395,-1.041205691196144,50.93298016275853,0.11186814308166504,0.37386721086719765,0.3684336543083191,-0.2609202593797413,0.9977875679963797,0.053756697464288905,0.6831106111523493,0.2988134219169618,81.81803327634279,15.174194470461998,0.3146769568440303,9,0.0,-0.3574899435043335,-1.0627431869506836,-1.053015410900116,0.3307390213012691,1,0.09345808007684697,-1.214282337988372,2.616731882095337,-1.3199962353384078,2.504863977432251,-2.1111347129516917,2.558366060256958,0.09345808007684697
796,2003-10-01,2.5389111042022705,2.5729570388793945,2.5194549560546875,2.553502082824707,80184.0,-0.024298787465757754,1.000044563478447,-1.0,72.7273238069995,77.66493594422198,-0.012090418227470145,-0.3543491825563918,-0.7927667095929452,-0.9636751509333772,52.99158828596262,0.08268499374389648,0.4054943957315853,0.27091490626335135,-0.3457301709993441,0.887559983526047,-0.0374076323679966,0.5792374448946993,0.3536341009578705,38.70991715804171,-26.019331065691155,0.30832253863134784,10,-0.08025360107421875,-0.28939759731292725,-0.9800588488578796,-0.9897865653038025,0.43287897109985307,2,0.13793077543216636,2.0666753811212235,2.602139949798584,-1.214282337988372,2.616731882095337,-1.3199962353384078,2.504863977432251,0.13793077543216636
797,2003-10-02,2.548638105392456,2.602139949798584,2.475681066513061,2.577821016311645,107323.0,0.0038311704470810337,2.250003063687956,2.0000653605450767,72.61909509108474,76.51855108712935,0.009702327346823303,-0.32883872612009846,-0.7878363383765805,-0.9585103958595913,54.45542750370386,0.1264588832855229,0.4369924952487967,0.24756799936294538,-0.3538406852909386,0.8489766840168291,-0.05313634296399661,0.5482723416898874,0.33566709654338833,46.87489468604969,-15.75004979656618,0.3007043423269419,10,-0.0899806022644043,-0.2966926097869873,-0.986138105392456,-0.999513566493988,0.4815177917480469,3,0.1335878073255694,1.000044563478447,2.5389111042022705,2.0666753811212235,2.602139949798584,-1.214282337988372,2.616731882095337,0.1335878073255694
798,2003-10-03,2.553502082824707,2.65077805519104,2.490272045135498,2.65077805519104,48727.0,0.0019084613943265438,2.300013480226958,3.333319716998139,73.01587764728765,75.52777854968002,0.004554825269061258,-0.293189848304785,-0.7783114422181747,-0.9483031491855762,55.80345352093381,0.160506010055542,0.40455601445776246,0.2171693205833436,-0.3544110815091699,0.7887497226758569,-0.06862088046291293,0.5029595216296001,0.3144581536942259,44.444520090957504,-16.557934470989686,0.28579020104625663,10,-0.024319052696228027,-0.2796695828437805,-0.98492231965065,-1.004377543926239,0.564201831817627,4,0.15238085990093153,2.250003063687956,2.548638105392456,1.000044563478447,2.5389111042022705,2.0666753811212235,2.602139949798584,0.15238085990093153
799,2003-10-06,2.6264588832855225,2.6750969886779785,2.558366060256958,2.6264588832855225,64970.0,0.028571271177546764,1.399989215844865,-0.0,73.84616631841266,74.68461510317746,-0.0687717385704314,-0.32213817407200906,-0.8390277169322204,-1.0067763951509217,57.251824188409174,0.12159490585327148,0.399361099210092,0.25170202851295453,-0.2868467985008767,0.7902508555267858,-0.017572384993961077,0.5209764420198701,0.22581018643317563,75.60971818878524,15.860822093675026,0.2692744135069156,10,-0.05350184440612793,-0.33803486824035645,-1.0469356179237366,-1.0773343443870544,0.4912450313568115,0,0.11851853734606599,2.300013480226958,2.553502082824707,2.250003063687956,2.548638105392456,1.000044563478447,2.5389111042022705,0.11851853734606599
800,2003-10-07,2.577821016311645,2.660506010055542,2.529182910919189,2.6215949058532715,160368.0,-0.018518419337688163,1.1599887061259535,-100.0,56.424599058179645,72.5869420094627,-0.022499985436749803,-0.2313491019472642,-0.7792461230526693,-0.9441790646271921,58.21924314262219,0.13132309913635298,0.3653597384925056,0.16877425909042332,-0.3259032190487261,0.6634517372295727,-0.07856447997915117,0.4161129981599978,0.2593845332788276,51.21955593601699,-8.768440493046583,0.24733873906957465,10,-0.002431988716125044,-0.2796690464019771,-0.9837062358856197,-0.9995135068893428,0.5204279422760014,1,0.1415094016785725,1.399989215844865,2.6264588832855225,2.300013480226958,2.553502082824707,2.250003063687956,2.548638105392456,0.1415094016785725
801,2003-10-08,2.548638105392456,2.577821016311645,2.509727954864502,2.529182910919189,19738.0,-0.011320766932432003,-1.3333483114856404,-0.44444747032968795,62.34566238881111,70.73998105134297,0.016841357519696842,-0.1702919584888698,-0.7393424119908005,-0.9002880581714952,58.861806813890084,0.06809306144714311,0.3316313602427172,0.11381313800811776,-0.3512148564815498,0.5788411324977853,-0.11870085923671603,0.34632713525295156,0.2741064648749201,36.585362937599,-24.61725717677625,0.2325139972448338,10,0.026750922203063965,-0.22616708278656006,-0.9204766154289246,-0.9703305959701538,0.51556396484375,2,0.15076321149495997,1.1599887061259535,2.577821016311645,1.399989215844865,2.6264588832855225,2.300013480226958,2.553502082824707,0.15076321149495997
802,2003-10-09,2.529182910919189,2.611867904663086,2.529182910919189,2.553502082824707,184423.0,-0.007633564934975801,-5.799984314032846,-1.2500091910638294,47.58062125119134,67.64016556904524,0.03544947615746841,-0.11336224397861772,-0.6997635195506271,-0.8656226098954138,59.53959189266871,0.08268499374389693,0.29714189024272875,0.0668774008750912,-0.34702241528617117,0.48077721703635357,-0.1400725072055402,0.2738273089557226,0.27967911919801436,21.05282167974672,-38.273282626934154,0.2069499080806312,10,0.04620611667633101,-0.16536939144134477,-0.8827823698520656,-0.9508754014968868,0.47665405273437544,3,0.17500006127357404,-1.3333483114856404,2.548638105392456,1.1599887061259535,2.577821016311645,1.399989215844865,2.6264588832855225,0.17500006127357404
803,2003-10-10,2.6702330112457275,2.6945528984069824,2.529182910919189,2.6264588832855225,66203.0,0.055769038972067086,2.5788984861149906,-1.7999843140330254,56.081044155770165,65.32746414794885,-0.08903961442743569,-0.2120371776631509,-0.8200471834026275,-0.9907208176951185,60.71005947462065,0.1653699874877934,0.2786618691667502,0.17412400245666504,-0.18568880389370346,0.5339368088070335,-0.0057824007185192094,0.3540304056318493,0.1253017803273102,86.84166395773028,27.020343939637883,0.17990640317518436,10,-0.08511602878570557,-0.3064194917678833,-0.9824899733066559,-1.0870620012283325,0.38910603523254395,4,0.13479081577486096,-5.799984314032846,2.529182910919189,-1.3333483114856404,2.548638105392456,1.1599887061259535,2.577821016311645,0.13479081577486096
804,2003-10-13,2.553502082824707,2.6750969886779785,2.553502082824707,2.6361870765686035,76689.0,-0.04371563377780385,-1.941160187540008,-1.8889009923639175,48.53801706031369,62.5753785308945,0.019868306293510773,-0.05361950180107611,-0.6823804784162055,-0.8586324984889224,61.86351990069736,0.12159490585327148,0.24566242235848668,0.02918297052383423,-0.24050783554848199,0.29887377659615044,-0.10566243251232388,0.16402837355999234,0.22923855974593144,23.68410189728745,-34.38549390301699,0.13484540303615805,10,0.03161489963531494,-0.1896885633468628,-0.8256320655345917,-0.9435795545578003,0.49610900878906206,0,0.2209521721609491,2.5788984861149906,2.6702330112457275,-5.799984314032846,2.529182910919189,-1.3333483114856404,2.548638105392456,0.2209521721609491
805,2003-10-14,2.616731882095337,2.6750969886779785,2.5194549560546875,2.6750969886779785,70521.0,0.024761992440078373,4.333393245942623,0.7058730241114629,57.485075638875365,60.88179540110293,-0.04590092618588937,-0.0739040693989832,-0.7235081149693448,-0.9055153477295614,62.918028714111806,0.15564203262329102,0.22127291148525519,0.06274347305297834,-0.07137590521849013,0.1968628513244468,-0.004316216082755897,0.12980316218871257,0.15372637743299844,57.89474363141953,-3.1984393474386934,0.0670596891357343,10,-0.03161489963531494,-0.2529183626174927,-0.8864301145076752,-1.0068093538284302,0.3988320827484131,1,0.19144950844021746,-1.941160187540008,2.553502082824707,2.5788984861149906,2.6702330112457275,-5.799984314032846,2.529182910919189,0.19144950844021746
806,2003-10-15,2.6702330112457275,2.6750969886779785,2.509727954864502,2.558366060256958,74838.0,0.020445781822916453,1.7199993725564013,-1.9166751769804862,56.96967356299984,59.142970786871274,-0.08807733140385166,-0.11733204490863702,-0.752575316371576,-0.9412605404950529,61.563321661616996,0.16536903381347656,0.1840157879572133,0.10603060722351065,-0.030943548093525397,0.2430047625405467,0.03754352956499263,0.17451768488202868,0.08843416056199693,86.84166395773028,27.26296752144586,0.06848707765851805,10,-0.0778205394744873,-0.2699410319328308,-0.938715249300003,-1.0214000344276428,0.2966930866241455,2,0.16029160958587618,4.333393245942623,2.616731882095337,-1.941160187540008,2.553502082824707,2.5788984861149906,2.6702330112457275,0.16029160958587618
807,2003-10-16,3.112839937210083,3.356030941009521,2.6361870765686035,2.6750969886779785,639210.0,0.1657559187158235,-1.7924586587200384,3.91306766353228,75.51023756398476,59.4201218887265,-0.4942069316031441,-0.5272108300152665,-1.1638469995141092,-1.364134140578075,60.735309855117094,0.7198438644409175,0.16762124375522713,0.5106998324394225,0.2522885158945223,0.7691111489843228,0.3814941741669724,0.6399054907118726,-0.6371588706970219,71.264309853473,11.88670570137021,0.12920565827245012,10,-0.1799604892730713,-0.46206194162368774,-1.3484917283058167,-1.4348244667053223,-0.07295703887939453,3,-0.015624917424269857,1.7199993725564013,2.6702330112457275,4.333393245942623,2.616731882095337,-1.941160187540008,2.553502082824707,-0.015624917424269857
808,2003-10-17,3.2441630363464355,3.3073930740356445,2.9717900753021236,3.283073902130127,134462.0,0.042187552776662196,6.66661401712382,-0.08888976033576848,75.90364718933235,59.64873087438425,-0.5780444452068285,-0.6371905084415399,-1.2624468008187266,-1.4787983191965337,59.86255126171325,0.33560299873352095,0.16085817297887406,0.6077330827713014,0.22276573117185094,0.992700434370752,0.4152494069715762,0.8002167585710267,-0.7508749723434454,86.78157746167798,30.40727174052747,0.19248367579972528,10,-0.31128358840942383,-0.5933850407600403,-1.467654973268509,-1.5612834692001343,-0.15564203262329102,4,-0.07346303808493948,-1.7924586587200384,3.112839937210083,1.7199993725564013,2.6702330112457275,4.333393245942623,2.616731882095337,-0.07346303808493948
809,2003-10-20,3.112839937210083,3.2441630363464355,3.0398828983306885,3.2441630363464355,158723.0,-0.040479808710306986,2.111107480088379,3.3749724271463934,69.23080237970103,61.0716423545533,-0.41401024428408784,-0.4891943181789933,-1.0995653152637779,-1.3363034655161672,60.09315201955585,0.20428013801574707,0.15213160963374373,0.4499022364616394,0.011250214650848633,0.8885542582724302,0.23057622555624402,0.6692282473670348,-0.602297015666962,71.264309853473,17.360422557566018,0.21932601090539527,10,-0.1799604892730713,-0.46206194162368774,-1.3266043961048126,-1.425096869468689,0.25291895866394043,0,-0.017187164072355876,6.66661401712382,3.2441630363464355,-1.7924586587200384,3.112839937210083,1.7199993725564013,2.6702330112457275,-0.017187164072355876
810,2003-10-21,2.9912450313568115,3.2149810791015625,2.9377429485321045,3.01556396484375,85324.0,-0.039062370152656234,-3.2222294842676864,0.1851839748442745,66.31579979346674,61.51276873284836,-0.25435172419555174,-0.35314456086521595,-0.9473311053782938,-1.2060719967824278,59.98246890320822,0.277238130569458,0.1408694342108303,0.30763612985610944,-0.15256267493765918,0.7678349346498781,0.07753672745922513,0.5377355322529938,-0.46379234942436254,56.896535209648746,1.02648283235051,0.23009940239688442,10,-0.058365583419799805,-0.328307569026947,-1.1855539977550507,-1.296205997467041,0.29182887077331543,1,0.019512296600617596,2.111107480088379,3.112839937210083,6.66661401712382,3.2441630363464355,-1.7924586587200384,3.112839937210083,0.019512296600617596
811,2003-10-22,2.976654052734375,3.0447471141815186,2.966926097869873,3.0447471141815186,99716.0,-0.004877894812855943,1.2857252900004552,2.8000019607650906,65.38466087020309,63.490995357182996,-0.1929528435550747,-0.31687623569455026,-0.9014818505732136,-1.1874236340497812,59.86580433371922,0.07782101631164551,0.12226056024297138,0.268969249725342,-0.20001159795545975,0.7379500974061437,0.03447882588494133,0.5034596735657426,-0.43262980562038456,47.297336684282584,-9.30941014489568,0.2344904238404008,10,-0.04377460479736328,-0.28696560859680176,-1.1381322741508484,-1.2816150188446045,0.359921932220459,2,0.013071694399163336,-3.2222294842676864,2.9912450313568115,2.111107480088379,3.112839937210083,6.66661401712382,3.2441630363464355,0.013071694399163336
812,2003-10-23,2.8891050815582275,3.103112936019897,2.752918004989624,2.9717900753021236,147210.0,-0.029411873071284345,1.0281713478530454,1.2142939675003348,61.38615559261725,64.08045218349933,-0.05473586389859353,-0.21426410630412107,-0.7843018304871636,-1.0974500981885305,58.99570432264875,0.350194931030273,0.13689962663761746,0.16488332748413104,-0.30525153202689514,0.6350181869951572,-0.07018410227138183,0.3999507572396439,-0.3288407005663263,24.561442735904183,-32.196434158363886,0.23506742975551304,10,0.04377436637878418,-0.06809365749359131,-0.6371592879295349,-0.780642032623291,0.6079769134521489,3,0.026936028325308614,1.2857252900004552,2.976654052734375,-3.2222294842676864,2.9912450313568115,2.111107480088379,3.112839937210083,0.026936028325308614
813,2003-10-24,2.796693086624145,2.8939690589904785,2.6848249435424805,2.782100915908813,290513.0,-0.031986373747347585,-1.0000000000000084,-0.17647906898958013,55.70036104772177,64.87626818210025,0.0642584086716309,-0.10421096735573743,-0.6628784985792904,-1.0031262951520965,57.88706966711188,0.20914411544799805,0.14850998452091257,0.057879877090453835,-0.4015828028040258,0.5173425569849335,-0.17185146285678599,0.28761121703769366,-0.22051337443189123,20.00009377528195,-32.953232529694475,0.22973133994723974,10,0.13618636131286666,0.024318337440491167,-0.5313718318939205,-0.6760705709457393,0.9484429359436035,4,0.0869562029776012,1.0281713478530454,2.8891050815582275,1.2857252900004552,2.976654052734375,-3.2222294842676864,2.9912450313568115,0.0869562029776012
814,2003-10-27,2.8453309535980225,2.8939690589904785,2.752918004989624,2.8939690589904785,161602.0,0.017391206495449785,4.80002254868801,-3.3331644990523497,58.9576782836789,65.03989069818952,0.06858192199822799,-0.1421318311579607,-0.6805577056916601,-1.0491618103118547,56.6940912807215,0.1410510540008545,0.17931424375280214,0.09508779048919669,-0.3629589975235965,0.5531345785019899,-0.1339356035171999,0.3241111844955933,-0.25355421682942314,30.275233896195243,-21.9515346137732,0.22902339400639654,10,0.08754849433898926,-0.02431952953338623,-0.5763619542121887,-0.7247084379196167,1.0408561229705815,0,0.08546986417084446,-1.0000000000000084,2.796693086624145,1.0281713478530454,2.8891050815582275,1.2857252900004552,2.976654052734375,0.08546986417084446
815,2003-10-28,2.8453309535980225,2.8891050815582275,2.679960966110229,2.8453309535980225,193881.0,0.0,3.7778019847278452,-0.0,60.13291790449022,65.39136229168847,0.11669000925805717,-0.1296243190571711,-0.6503719283689273,-1.0461447348803814,55.24327028264544,0.2091441154479985,0.194926729654183,0.08292824029922485,-0.3714614876083959,0.5373179682068456,-0.1442666236545853,0.310123104253035,-0.23826913274460448,39.08051935173447,-14.499992635111745,0.22719486395381036,10,0.15077805519104004,0.036478519439697266,-0.5581227242946625,-0.7247084379196167,0.9776260852813721,1,0.18290594337291455,4.80002254868801,2.8453309535980225,-1.0000000000000084,2.796693086624145,1.0281713478530454,2.8891050815582275,0.18290594337291455
816,2003-10-29,2.8891050815582275,2.913424015045166,2.7869648933410645,2.7869648933410645,88614.0,0.015384547061160436,-1.4761873638852774,100.0,62.091526721017914,63.9003944202477,0.11982921244985612,-0.15369777349671754,-0.6639268592205481,-1.0842091021860663,53.75265760613996,0.12645912170410156,0.23007156350491886,0.10919266939163208,-0.33582792566815245,0.5542132644514166,-0.1133176281382604,0.33170296692152457,-0.26706387830168765,49.42529642309012,-7.928134799253776,0.22251029752989235,10,0.10457193851470947,0.024318933486938477,-0.5860895812511444,-0.7684825658798218,1.24513602256775,2,0.1363636176083336,3.7778019847278452,2.8453309535980225,4.80002254868801,2.8453309535980225,-1.0000000000000084,2.796693086624145,0.1363636176083336
817,2003-10-30,2.8891050815582275,2.8891050815582275,2.816148042678833,2.8891050815582275,39270.0,0.0,1.0,0.0,58.122776008533904,61.92474206682565,0.09471519104137105,-0.13373993777045268,-0.6343390169946179,-1.0770434826978632,52.71666773604795,0.07295703887939453,0.2548649501982174,0.0921693205833436,-0.3415041349377219,0.5258427761044091,-0.12466740717718938,0.30900604834387657,-0.252384083546628,89.58339077730632,34.47455123262267,0.21683672776053284,10,0.07295691967010498,0.02675092220306352,-0.5787938237190247,-0.7684825658798218,0.9095330238342285,3,0.15488218350135763,-1.4761873638852774,2.8891050815582275,3.7778019847278452,2.8453309535980225,4.80002254868801,2.8453309535980225,0.15488218350135763
818,2003-10-31,2.9426069259643555,3.0398828983306885,2.8939690589904785,2.9961090087890625,529420.0,0.01851848336969164,1.06896819842936,-100.0,65.15152978067368,61.471489555822615,-0.006773088772729086,-0.1650590354964363,-0.6581188598558887,-1.1232288265419768,51.696946219816695,0.15077781677246094,0.2806157104209772,0.12621592283248884,-0.29624184019264055,0.5486736858576182,-0.08501295868007608,0.33744480434505375,-0.29149972909279764,72.97303563408592,13.31543049974698,0.21122888151256475,10,0.004864096641540527,-0.02675092220306441,-0.6237839162349701,-0.8219844102859497,0.7052531242370605,4,0.18842987969394098,1.0,2.8891050815582275,-1.4761873638852774,2.8891050815582275,3.7778019847278452,2.8453309535980225,0.18842987969394098
819,2003-11-03,2.9377429485321045,3.0106999874114986,2.8891050815582275,3.0106999874114986,95604.0,-0.001652948407527055,2.333328976091844,1.36362988182028,63.09523485324467,61.11364900690904,-0.03280881112331757,-0.1430109620219362,-0.6237605892944984,-1.1068863105291482,50.52923064060724,0.12159490585327104,0.2426614428478273,0.10578774213790876,-0.3100923932642856,0.5216678775401031,-0.1021523255631882,0.3137278098390057,-0.2725372767777876,71.62163773447926,11.25603212242433,0.20794006770109713,11,-0.04620599746704146,-0.021886944770813432,-0.6018967032432556,-0.8171204328536987,0.5885219573974605,0,0.2748344862640457,1.06896819842936,2.9426069259643555,1.0,2.8891050815582275,-1.4761873638852774,2.8891050815582275,0.2748344862640457
820,2003-11-04,2.9426069259643555,2.966926097869873,2.928015947341919,2.966926097869873,121304.0,0.001655685169691612,2.19995686359091,0.3333355119540941,61.57027396502764,60.68982823966733,-0.05062099741989856,-0.1255835951086337,-0.6008176593306591,-1.0984183855786058,49.66794245569075,0.0389101505279541,0.19044789853738298,0.09241242408752459,-0.30825768351145744,0.4930825316865066,-0.10792262971196642,0.2927474778870156,-0.2635847488249343,61.538534051648966,4.335173769416244,0.20033505379949093,11,-0.051069974899292436,-0.02675092220306441,-0.5933851897716522,-0.8219844102859497,0.6760699748992924,1,0.3206612960360029,2.333328976091844,2.9377429485321045,1.06896819842936,2.9426069259643555,1.0,2.8891050815582275,0.3206612960360029
821,2003-11-05,2.932878971099853,2.976654052734375,2.932878971099853,2.976654052734375,78539.0,-0.003305896815054332,1.0000000000000202,1.800023528950431,37.90849484740864,58.08119926797749,-0.05336773672393358,-0.09021888067041628,-0.5626657140415916,-1.0742701596201027,49.02287002179189,0.04377508163452193,0.15156048906563235,0.06347242593765223,-0.3123962383817984,0.4393410902571029,-0.1244619062220731,0.25140675809737756,-0.24031661868303011,52.173778681431834,-3.1166719916491274,0.18793433215972533,11,-0.07295703887939409,-0.01702296733856201,-0.5094839930534358,-0.8122564554214473,0.8268489837646489,2,0.303482713248735,2.19995686359091,2.9426069259643555,2.333328976091844,2.9377429485321045,1.06896819842936,2.9426069259643555,0.303482713248735
822,2003-11-06,2.9717900753021236,2.9717900753021236,2.772373914718628,2.8696498870849614,864342.0,0.01326720419959182,2.904754123998933,-2.333295208217552,29.104516650138052,55.126105446023736,-0.08863773246278095,-0.0993653110876358,-0.5692922394552427,-1.098000025087681,47.733116009395275,0.19941616058349565,0.12412427571916629,0.08025317192077575,-0.26187704697266234,0.42238339081421383,-0.09081193752594352,0.251318281367495,-0.2659583511134467,74.54559390524523,22.278598080083746,0.17106510944671907,11,-0.1118681430816646,-0.05593407154083252,-0.6177045702934261,-0.8511675596237178,0.5885210037231454,3,0.3911618921150326,1.0000000000000202,2.932878971099853,2.19995686359091,2.9426069259643555,2.333328976091844,2.9377429485321045,0.3911618921150326
823,2003-11-07,3.030155897140503,3.030155897140503,2.918287992477417,2.918287992477417,33924.0,0.01963995449188838,1.0,1.0952388733144045,42.85720758795802,53.337164257610304,-0.12337879019727493,-0.1363761332739566,-0.5992040085664594,-1.1424772870942341,46.17005776127212,0.11186790466308594,0.09929528819620481,0.12062284946441659,-0.21017037591559218,0.45141607484442536,-0.04477376322558779,0.286019462154421,-0.31132018861540933,100.0,48.06496867789224,0.1653966126900043,11,-0.17023396492004395,-0.10700440406799316,-0.6748543977737427,-0.9095333814620972,0.418287992477417,4,0.2536114425588314,2.904754123998933,2.9717900753021236,1.0000000000000202,2.932878971099853,2.19995686359091,2.9426069259643555,0.2536114425588314
824,2003-11-10,3.117703914642334,3.1566150188446045,3.030155897140503,3.064202070236206,71960.0,0.0288922486082146,-1.0800191371423304,0.478259108966599,61.60712839844309,53.50096542360507,-0.18799755301256615,-0.18918809434547246,-0.6568508013213785,-1.2169622311086647,44.73428060565344,0.12645912170410156,0.08830236179170114,0.17996077537536603,-0.11754663341919658,0.47746818416992864,0.031207070978084506,0.32871447977264756,-0.38612430146755194,89.87325827860593,36.9727094292226,0.14875370439728136,11,-0.15320944786071777,-0.18482446670532227,-0.7161961495876312,-0.9970813989639282,0.27237415313720703,0,0.17004698010904673,1.0,3.030155897140503,2.904754123998933,2.9717900753021236,1.0000000000000202,2.932878971099853,0.17004698010904673
825,2003-11-11,3.117703914642334,3.1468870639801025,3.01556396484375,3.1468870639801025,60241.0,0.0,7.999926472390382,-0.5454606221841954,63.30268380497865,53.635538432934034,-0.16237367366831945,-0.15782387788825147,-0.6293122486956051,-1.2006600817525075,43.641740925411376,0.13132309913635254,0.09532980557282134,0.15491217374801636,-0.11153210558116733,0.42135645307720004,0.021690034083424514,0.2881343134126082,-0.37363527491085735,89.87325827860593,34.7659147878309,0.13322213966459187,11,-0.15320944786071777,-0.18482446670532227,-0.6870133876800537,-0.9970813989639282,0.481518030166626,1,0.13104547528340316,-1.0800191371423304,3.117703914642334,1.0,3.030155897140503,2.904754123998933,2.9717900753021236,0.13104547528340316
826,2003-11-12,3.0982489585876465,3.1614789962768555,3.0398828983306885,3.1468870639801025,52017.0,-0.006240155122914981,2.1249812351987845,1.6666503271978628,72.63159904376968,55.24762988129356,-0.12307435534010658,-0.1103148210660545,-0.5822906358894984,-1.1636856874318497,42.647290167886034,0.12159609794616699,0.09350067774527737,0.11405642032623309,-0.12026804945741398,0.34838089010988016,-0.003105814565590226,0.2312186552180564,-0.3419410728306089,83.74988128245585,23.755104788472792,0.11716223489182352,11,-0.13132250308990479,-0.16536951065063477,-0.6614784598350525,-0.9776264429092407,0.418287992477417,2,0.16797486232779724,7.999926472390382,3.117703914642334,-1.0800191371423304,3.117703914642334,1.0,3.030155897140503,0.16797486232779724
827,2003-11-13,3.064202070236206,3.1614789962768555,3.01556396484375,3.0398828983306885,639416.0,-0.01098907441155439,-3.000026143449105,-0.5000024509443488,83.13243477244025,57.24550821371207,-0.06881454920563934,-0.0844272174328684,-0.5216019547588817,-1.1119841533096886,39.71357393226571,0.14591503143310547,0.08997826107456275,0.08244142532348642,-0.14722464176086447,0.3121074924078373,-0.03239160821868925,0.19727445886566208,-0.29589972337411874,59.999784317320206,-4.8452729450520025,0.1148330335421755,11,-0.09727561473846436,-0.13132262229919434,-0.615272045135498,-0.9435795545578003,0.42801594734191895,3,0.22698434002907675,2.1249812351987845,3.0982489585876465,7.999926472390382,3.117703914642334,-1.0800191371423304,3.117703914642334,0.22698434002907675
828,2003-11-14,3.0058369636535645,3.1566150188446045,2.9912450313568115,2.9912450313568115,55306.0,-0.019047407855234066,-21.665947747659427,0.6000176467128095,69.41180202130877,57.947349010163634,-0.0006001444873966477,-0.04725517048401873,-0.4354695577169858,-1.0377554415219725,36.54701180366352,0.16536998748779297,0.0784220447039905,0.03599262237548828,-0.1583649290357365,0.23035017378671307,-0.061186153330123894,0.13317139808110046,-0.22578004490852832,8.57169267226227,-58.14098217658558,0.09717877570561231,11,-0.038910508155822754,-0.07295751571655273,-0.5362356901168823,-0.8852144479751587,0.49124503135681197,4,0.1844657984036988,-3.000026143449105,3.064202070236206,2.1249812351987845,3.0982489585876465,7.999926472390382,3.117703914642334,0.1844657984036988
829,2003-11-17,3.0593390464782715,3.0593390464782715,2.976654052734375,2.9912450313568115,48933.0,0.017799396132142764,1.4285539219977101,4.666552293188243,72.91671028155727,59.208064156444706,-0.03915777990134561,-0.11064367509316675,-0.46032376271220254,-1.0756983837766616,33.163945719746195,0.08268499374389648,0.07741072952989114,0.09216974973678571,-0.09524985775436967,0.2795893572279411,-0.00154005400879198,0.1858795534823634,-0.26776264728794574,44.73692357703441,-24.418851001251717,0.09370980374557764,11,-0.09241259098052979,-0.12645959854125977,-0.5848737955093384,-0.9387165307998657,0.3453299999237056,0,0.1271859173593599,-21.665947747659427,3.0058369636535645,-3.000026143449105,3.064202070236206,2.1249812351987845,3.0982489585876465,0.1271859173593599
830,2003-11-18,3.049611091613769,3.073930025100708,3.01556396484375,3.01556396484375,28373.0,-0.0031797570379460405,-2.4285454188958293,0.5000017506573653,68.53933265000714,62.61149057895565,-0.014142268952230808,-0.10152407464952384,-0.42256788267771883,-1.0503875431771612,30.64195978456492,0.05836606025695801,0.062012417525248775,0.07952349185943541,-0.11126197472688393,0.27030895844575475,-0.015869241433724035,0.17491622515259486,-0.2467456015870595,39.47358916012628,-30.848719948055177,0.09539273329315957,11,-0.08268463611602739,-0.11673164367675737,-0.575145840644836,-0.9095330834388728,0.35992193222045943,1,0.11164275244867583,1.4285539219977101,3.0593390464782715,-21.665947747659427,3.0058369636535645,-3.000026143449105,3.064202070236206,0.11164275244867583
831,2003-11-19,3.01556396484375,3.073930025100708,2.9912450313568115,3.073930025100708,63942.0,-0.011164415968857977,1.8333244827515778,-1.714272709447937,63.541617201099015,66.43783508461797,0.03672969008562266,-0.06789338096535236,-0.36485777513126294,-1.0003313598683086,27.903212962558044,0.08268499374389648,0.05038281511474407,0.043530869483947576,-0.148327071466146,0.23538881043404114,-0.052398100991099206,0.13945983995899436,-0.20163516579738427,21.052305691862355,-44.898958164553804,0.09592897047504678,11,0.02431952953338623,-0.08268451690673828,-0.5410987138748169,-0.8754859566688538,0.5009729862213135,2,0.1935485324700954,-2.4285454188958293,3.049611091613769,1.4285539219977101,3.0593390464782715,-21.665947747659427,3.0058369636535645,0.1935485324700954
832,2003-11-20,2.966926097869873,3.064202070236206,2.966926097869873,2.966926097869873,43587.0,-0.016128945544153672,0.0,-0.0,52.63158709453714,67.52387725201567,0.09454774984418135,-0.013835796885042662,-0.29090943600281394,-0.9380569021012102,26.81208551692468,0.09727597236633301,0.04029547640965525,-0.008998048305511652,-0.19689006688782218,0.17889397027679887,-0.10294405759666692,0.08494796098564361,-0.14215525598424428,0.0,-62.37536918206586,0.09394600929115528,11,0.09727644920349121,0.029182910919189453,-0.47057387232780457,-0.8268480896949768,0.5982489585876465,3,0.1852458858310586,1.8333244827515778,3.01556396484375,-2.4285454188958293,3.049611091613769,1.4285539219977101,3.0593390464782715,0.1852458858310586
833,2003-11-21,3.0398828983306885,3.1614789962768555,2.9426069259643555,2.9426069259643555,145154.0,0.024590029563997362,-3.500023284028382,100.0,59.633015145478055,67.30453133501955,0.025832376616834463,-0.07129458324733529,-0.33765653562460907,-0.9959601563602227,26.39392845057687,0.2188720703125,0.06149721070448377,0.05179926156997672,-0.11784500128394981,0.22144352442390325,-0.03302286985698677,0.1366213929969402,-0.20448685446258175,44.44421447992192,-16.069160999697125,0.08482213142696331,11,0.012160062789916992,-0.046205878257751465,-0.24805417656898499,-0.68093341588974,0.38910508155822754,4,0.14880017894631092,0.0,2.966926097869873,1.8333244827515778,3.01556396484375,-2.4285454188958293,3.049611091613769,0.14880017894631092
834,2003-11-24,3.0885210037231445,3.1468870639801025,2.9961090087890625,3.1079769134521484,2048187.0,0.015999993098143594,2.0999985294333907,-0.200007352851068,62.71184046765666,67.23888207531711,-0.03059840783887191,-0.10622558646208802,-0.3588226001136947,-1.0280994744819578,25.953173656765095,0.15077805519104004,0.08833061319153712,0.08827786445617658,-0.07293683496807635,0.2494925638804295,0.0076705147440501165,0.16888521416830304,-0.2427122619122093,66.66637618516454,6.023145490163699,0.08060734971212655,11,-0.03647804260253906,-0.126459002494812,-0.29669228196144104,-0.729571521282196,0.35019493103027344,0,0.13228370174420712,-3.500023284028382,3.0398828983306885,0.0,2.966926097869873,1.8333244827515778,3.01556396484375,0.13228370174420712
835,2003-11-25,3.3657588958740234,3.526264905929565,3.069066047668457,3.2101171016693115,5234987.0,0.08976396528198283,-1.0888873880669752,-7.999718151071026,75.72257479909354,67.58232382590865,-0.30055603954853893,-0.36098301364538976,-0.6058980790166704,-1.2870589555970788,26.657517857598844,0.45719885826110795,0.10746329368148988,0.3394943594932558,0.12452064133028795,0.5544680776562236,0.23200750041177187,0.4469812185747397,-0.5097457100791165,72.49998876651888,10.339894391114171,0.10748685908148396,11,-0.131322979927063,-0.2626459598541264,-0.57393017411232,-1.006809413433075,0.12645912170410156,1,0.011560587591598503,2.0999985294333907,3.0885210037231445,-3.500023284028382,3.0398828983306885,0.0,2.966926097869873,0.011560587591598503
836,2003-11-26,3.283073902130127,3.404669046401977,3.2101171016693115,3.404669046401977,1651379.0,-0.02456652312358365,2.1999952941822527,-0.7812499521299463,67.5824129948517,65.8545436283988,-0.21109545937400043,-0.2606322825334453,-0.5076583300983035,-1.1872450677933761,27.28929391240825,0.19455194473266557,0.10605393354432202,0.23711092472076434,0.003650532345041757,0.4705713170964869,0.12038072853290327,0.3538411209086254,-0.4002506475298335,58.333302696566555,-2.166746502508964,0.11673019618786122,11,-0.048637986183166504,-0.17996096611022994,-0.48516544699668884,-0.9241244196891785,0.6079771518707284,2,0.03851851206335999,-1.0888873880669752,3.3657588958740234,2.0999985294333907,3.0885210037231445,-3.500023284028382,3.0398828983306885,0.03851851206335999
837,2003-11-28,3.336575984954834,3.404669046401977,3.283073902130127,3.283073902130127,445741.0,0.016296338254826903,-3.5454359102333126,-0.4400018038968109,67.40331297199289,65.63137817847482,-0.24797545517449704,-0.2939637950514795,-0.541056887890103,-1.2267056582591511,27.955211930259306,0.12159514427185014,0.10528232379924507,0.2682394623756408,0.013295569463158241,0.5231833552881233,0.1407675159193995,0.39571140883188205,-0.4280150643013698,67.49998672406777,11.500856092465682,0.12747194645624127,11,-0.10214006900787354,-0.23346304893493697,-0.5252920389175415,-0.9533075094223022,0.505836009979248,4,0.05393582130954089,2.1999952941822527,3.283073902130127,-1.0888873880669752,3.3657588958740234,2.0999985294333907,3.0885210037231445,0.05393582130954089
838,2003-12-01,3.4970819950103764,3.6089489459991455,3.3025290966033936,3.4095330238342285,1744516.0,0.048105006683285545,-1.0322527851767167,1.6363656619311682,69.89798330008307,65.29596406942213,-0.37042432523676405,-0.43300018918994176,-0.6857653548875606,-1.3744241192105546,28.227722391622578,0.30641984939575195,0.10628338456830111,0.4010217189788823,0.08936216650159468,0.7126812714561699,0.24519194274023848,0.5568514952175261,-0.5638129149458684,81.74613888611165,28.791272526472866,0.1558297762386438,12,-0.22130405902862593,-0.3526270389556889,-0.6201365590095524,-1.1138135194778447,0.42315101623535156,0,0.01947139402058573,-3.5454359102333126,3.336575984954834,2.1999952941822527,3.283073902130127,-1.0888873880669752,3.3657588958740234,0.01947139402058573
839,2003-12-02,3.7451360225677486,3.818093061447144,3.526264905929565,3.545720100402832,1840326.0,0.07093171618832339,-1.4489797551652472,2.2777643127717986,76.11336811753887,66.13752356581453,-0.5710161836579815,-0.650833524447449,-0.9155977106572162,-1.6074970735170884,28.742433646193494,0.3210110664367676,0.11378417635586047,0.6087060928344723,0.1919476158028588,1.0254645698660858,0.4003268543186653,0.8170853313502793,-0.7713261505471625,90.25975865525301,40.240884042076615,0.20837923851580684,12,-0.36478602886199907,-0.49610900878906206,-0.8681905865669246,-1.3594355583190914,0.17996096611022994,1,-0.08441563691512455,-1.0322527851767167,3.4970819950103764,-3.5454359102333126,3.336575984954834,2.1999952941822527,3.283073902130127,-0.08441563691512455
840,2003-12-03,3.886187076568604,4.2558369636535645,3.842411994934082,4.226654052734375,3138895.0,0.03766246490138103,1.073174376773197,-1.7073209223695065,79.77940805437053,67.94172254951138,-0.6491884852796734,-0.7563477311050382,-1.0362555713794661,-1.7314298425645083,29.556977601197133,0.5107009410858159,0.13868457187382166,0.7025781393051154,0.17841113473018178,1.226745143880049,0.44049463701764857,0.9646616415925822,-0.8448345493938931,64.65115557970277,18.118327167543534,0.2620835022874668,12,-0.286965131759644,-0.418288111686707,-1.00924164056778,-1.4931911230087285,0.3453307151794429,2,-0.11514400439267858,-1.4489797551652472,3.7451360225677486,-1.0322527851767167,3.4970819950103764,-3.5454359102333126,3.336575984954834,-0.11514400439267858
841,2003-12-04,3.8229570388793945,3.915369987487793,3.6721789836883545,3.915369987487793,958302.0,-0.01627045647659342,4.263136983756786,0.2714299919749139,78.05753575332317,70.76682795604314,-0.5133720786978633,-0.6566848344555378,-0.9502810232013243,-1.65119774744554,29.942670106480275,0.24319100379943848,0.15833248634639752,0.5948441982269288,0.01240721053065963,1.177281185923198,0.3036257043787942,0.8860626920750634,-0.6601560680567982,55.49996274568242,10.22982164050537,0.29121849384813464,12,-0.22373509407043457,-0.30885159969329834,-0.8839977979660034,-1.429961085319519,0.2966928482055673,3,-0.08651392572232974,1.073174376773197,3.886187076568604,-1.4489797551652472,3.7451360225677486,-1.0322527851767167,3.4970819950103764,-0.08651392572232974
842,2003-12-05,4.1342411041259775,4.168288230895996,3.7937738895416264,3.7937738895416264,1991647.0,0.08142494463862149,-1.2000023809140246,-3.6841938246888657,85.15146068617416,73.60221079389827,-0.7170663744027914,-0.9237783094057068,-1.236772892354773,-1.94186615969127,31.862960645011505,0.3745143413543697,0.19371737756460483,0.848005712032319,0.15228065107152,1.543730772993118,0.5001431815519197,1.1958682425127183,-0.8621365340202845,87.24484883316424,35.79042958276333,0.3478625304803995,12,-0.508268117904664,-0.6201356649398813,-1.180690586566926,-1.741245150566102,-0.06322908401489347,4,-0.05882338354248817,4.263136983756786,3.8229570388793945,1.073174376773197,3.886187076568604,-1.4489797551652472,3.7451360225677486,-0.05882338354248817
843,2003-12-08,3.798638105392456,4.377431869506837,3.7451360225677486,4.319066047668457,2401202.0,-0.08117644575653538,-1.0155036344243016,-1.5285699179915149,69.5875988446213,74.36618394689434,-0.29336583242987047,-0.5561655110705561,-0.8780414763931619,-1.589486584296035,33.69015998156304,0.6322958469390882,0.23064646093915053,0.47397860288619986,-0.2466366386039871,1.1945938443763864,0.1136709821411066,0.8342862236312931,-0.4281602959319759,31.99997310964291,-19.465420088092856,0.3603076207450933,12,-0.07538914680480913,-0.22373521327972368,-0.859679102897644,-1.391050636768341,0.262645959854126,0,0.01152357458834663,-1.2000023809140246,4.1342411041259775,4.263136983756786,3.8229570388793945,1.073174376773197,3.886187076568604,0.01152357458834663
844,2003-12-09,3.647860050201416,3.866731882095337,3.4533069133758545,3.7791829109191895,1804757.0,-0.03969266116111436,1.6984131924290122,0.25233629874571256,64.74819247451549,73.14680813305235,-0.061353628725242526,-0.38328420425308085,-0.7090165889719007,-1.4224054069023242,34.43007855725228,0.4134249687194824,0.2791816922516128,0.296692740917206,-0.4308387381704657,1.0242242200048777,-0.06707299862662985,0.6604584804610418,0.7295718193054208,21.052687251310008,-30.610610142313586,0.36376573954383573,12,0.14591443538665816,-0.07295715808868364,-0.7161965370178223,-1.223249077796936,0.569066047668457,1,0.07466650510051043,-1.0155036344243016,3.798638105392456,-1.2000023809140246,4.1342411041259775,4.263136983756786,3.8229570388793945,0.07466650510051043
845,2003-12-10,3.526264905929565,3.769454956054688,3.404669046401977,3.647860050201416,1605736.0,-0.03333328104655142,1.0000052286932384,0.9259251862718078,62.06897639736684,72.53420406666515,0.09544018315882274,-0.24191438522774433,-0.5697409349548455,-1.2856699952275723,35.240921623846006,0.36478590965271085,0.3197721621088667,0.15466954708099312,-0.5681892015268528,0.8775282956888395,-0.20675982722293007,0.5160989213849163,0.8511669635772718,12.5000520825291,-41.25758480430307,0.36142937430392313,12,0.3039879798889169,0.04863798618316739,-0.6225684285163879,-1.0797669291496272,0.8998053073883061,2,0.11310326744816024,1.6984131924290122,3.647860050201416,-1.0155036344243016,3.798638105392456,-1.2000023809140246,4.1342411041259775,0.11310326744816024
846,2003-12-11,3.618676900863648,3.642996072769165,3.341439962387085,3.341439962387085,804307.0,0.02620676477784989,-1.175439622433816,-2.2800000784302914,65.0900848434692,72.2771787190514,0.062178541686447986,-0.3091904853365941,-0.6409956843429292,-1.3627166143137077,35.91164696993846,0.3015561103820801,0.36121219575151686,0.2210601449012759,-0.4978251663965083,0.9399454561990597,-0.1383825107476162,0.580502800550168,0.7198444557189947,26.76053129095696,-32.40096239653829,0.35944265564889194,12,0.22130358219146729,-0.04377400875091553,-0.7149804234504709,-1.1721789240837102,1.0992219448089586,3,0.16935496251078286,1.0000052286932384,3.526264905929565,1.6984131924290122,3.647860050201416,-1.0155036344243016,3.798638105392456,0.16935496251078286
847,2003-12-12,3.759727954864502,3.759727954864502,3.501945972442627,3.6721789836883545,1397258.0,0.03897862612912206,4.888863774383386,0.31579114838461064,66.15721325559242,71.86153760299689,-0.014009297973996748,-0.4168340940495687,-0.7591278289528343,-1.484241974320569,36.923492181623715,0.257781982421875,0.37130453934893204,0.32733490467071524,-0.3909309581730289,1.0456007675144594,-0.03179802675115706,0.6864678360925875,0.5189685180664068,40.37560424968324,-19.79459826580227,0.3591329314218722,12,0.09970796108245894,-0.18482506275176958,-0.8718389868736267,-1.2962064743041992,0.554473876953125,4,0.0957308445029319,-1.175439622433816,3.618676900863648,1.0000052286932384,3.526264905929565,1.6984131924290122,3.647860050201416,0.0957308445029319
848,2003-12-15,3.560311079025269,3.915369987487793,3.5116729736328125,3.915369987487793,725768.0,-0.05304024073901903,1.2739720324329769,-4.055546326731239,59.91819770305196,70.06207422360944,0.218273643580416,-0.1831370651069979,-0.5387935515003806,-1.2665714324976949,38.31988673708399,0.40369701385498047,0.39318420377898944,0.100194323062897,-0.5910431083228178,0.7914317544486118,-0.2454243926299604,0.4458130387557544,0.6621500032730103,38.13550556093986,-20.336688572523855,0.3456187156928574,12,0.2991248369216919,0.08754885196685791,-0.6724221110343938,-1.0919260978698735,0.9192607402801509,0,0.1434427862482266,4.888863774383386,3.759727954864502,-1.175439622433816,3.618676900863648,1.0000052286932384,3.526264905929565,0.1434427862482266
849,2003-12-16,3.44844388961792,3.613812923431397,3.356030941009521,3.6089489459991455,726385.0,-0.03142062222213904,2.0285780711447563,0.452051906192819,51.86813520669362,66.96082168497867,0.31696100973158714,-0.04281986308775165,-0.40922957106283553,-1.1385466483024111,39.645489120700006,0.2577819824218759,0.4116383882017818,-0.031128108501434326,-0.6962813540887796,0.6340251370859109,-0.36370473129510694,0.3014485142922383,0.7211559254856876,18.644072021159527,-36.48174132204193,0.33257662279367267,12,0.41099202632904097,0.21157550811767623,-0.5569071769714355,-0.9776269197463989,1.1721792221069336,1,0.17771499123813883,1.2739720324329769,3.560311079025269,4.888863774383386,3.759727954864502,-1.175439622433816,3.618676900863648,0.17771499123813883
850,2003-12-17,3.390078067779541,3.4970819950103764,3.3511669635772705,3.4970819950103764,443068.0,-0.016925263599068097,1.7272836653617114,0.6666701326635075,52.444450205672204,64.11492329079525,0.33252126688276284,0.04464993606841361,-0.331912320930452,-1.0645868969204328,40.94727526342942,0.1459150314331059,0.41395017569844805,-0.10651727914810172,-0.7421079923556757,0.5290734340594723,-0.4243126357518885,0.21127807745568505,0.7298321561610752,8.474570638453963,-44.33516227440533,0.31779535660378694,12,0.4693578481674199,0.26994132995605513,-0.44139111042022705,-0.8973740935325623,1.0165367126464844,2,0.24390235668876703,2.0285780711447563,3.44844388961792,1.2739720324329769,3.560311079025269,4.888863774383386,3.759727954864502,0.24390235668876703
851,2003-12-18,3.59922194480896,3.6235411167144775,3.3608949184417725,3.3608949184417725,972899.0,0.06169293828870592,-1.2040823676291696,-2.2272736387801344,55.60166017302435,60.83161212266748,0.09868030518035908,-0.12493105067132593,-0.5183429657648997,-1.2569176827862267,42.65687931735904,0.2626461982727051,0.3870932087629937,0.07344369888305646,-0.5214454249859779,0.6683328227520908,-0.22400086305146072,0.37088826081757365,0.4739800634384448,43.96555330604339,-6.697378442499158,0.2974445619345173,12,0.26021397113800093,0.060797452926636186,-0.650534987449646,-1.0919264554977417,0.8463032245635986,3,0.2297297252539392,1.7272836653617114,3.390078067779541,2.0285780711447563,3.44844388961792,1.2739720324329769,3.560311079025269,0.2297297252539392
852,2003-12-19,3.5165369510650635,3.6235411167144775,3.428987979888916,3.6089489459991455,518729.0,-0.022973018894583697,2.1999835297992987,-0.3877528971124912,50.42917795800913,58.702898690821684,0.09446323184220162,0.001096839854523246,-0.41281005400819293,-1.1530700556043216,44.690499142216666,0.19455313682556152,0.33514501826386534,-0.03672183752059954,-0.5705576401317884,0.49711396509058936,-0.303639738826194,0.2301960637849949,0.5127593344307222,29.31036887069559,-16.70111316539097,0.26691790130559434,12,0.11186802387237549,0.14348244667053267,-0.5666339993476868,-0.9995135068893433,0.6809341907501221,4,0.3416320975224456,-1.2040823676291696,3.59922194480896,1.7272836653617114,3.390078067779541,2.0285780711447563,3.44844388961792,0.3416320975224456
853,2003-12-22,3.492218017578125,3.540855884552002,3.283073902130127,3.540855884552002,667378.0,-0.006915591624758299,9.600052940657445,0.5263155178997121,43.80953236837012,56.37638090124998,0.07905942223576234,0.06433985777828344,-0.3700018780709633,-1.1082140009647032,45.94516601478862,0.257781982421875,0.2855882952754012,-0.08365752696990958,-0.5612830073655726,0.39396795342575386,-0.3224702671677413,0.15515521322792214,0.4958068885311384,61.428562425115,20.14611529018913,0.2388127401978317,12,0.10700392723083496,0.16780138015747115,-0.5423150658607483,-0.9508755207061768,0.7636189460754395,0,0.23537585858100374,2.1999835297992987,3.5165369510650635,-1.2040823676291696,3.59922194480896,1.7272836653617114,3.390078067779541,0.23537585858100374
854,2003-12-23,3.4970819950103764,3.5311279296875,3.331712007522583,3.433851957321167,375014.0,0.001392804632405209,2.0370549233484145,-1.3000166665032786,39.79591900534746,53.901596746581156,0.05649992961956718,0.09660670755172474,-0.35217572262331176,-1.0917604429093584,47.267636644193125,0.199415922164917,0.1843286455469717,-0.09922159910202,-0.5207343743448063,0.32229117614076586,-0.30997798672341315,0.11153478851937315,0.434546830780556,62.857180871736794,23.517379526647048,0.21075638762139298,12,0.10213994979858354,0.16293740272521973,-0.5471790432929997,-0.9143970012664799,0.5836570262908931,1,0.2809456071367089,9.600052940657445,3.492218017578125,2.1999835297992987,3.5165369510650635,-1.2040823676291696,3.59922194480896,0.2809456071367089
855,2003-12-24,3.404669046401977,3.501945972442627,3.3657588958740234,3.4143970012664795,117809.0,-0.026425731149642417,-2.11113168701866,-0.15385021455020464,39.19597996138843,51.024473981905516,0.14511053198834034,0.20246463806946524,-0.2397170635648478,-0.9783509157706125,46.89985995479313,0.13618707656860352,0.12395286561133911,-0.19358005523681676,-0.6109512986768704,0.2237911882032364,-0.40226567695684334,0.01510556648320982,0.47507538549609096,35.71420068164155,-1.516120905830661,0.20868562172002658,12,0.19455289840698287,0.25535035133361905,-0.4547660946846004,-0.8219840526580806,0.4426069259643559,2,0.35714310223717205,2.0370549233484145,3.4970819950103764,9.600052940657445,3.492218017578125,2.1999835297992987,3.5165369510650635,0.35714310223717205
856,2003-12-26,3.4095330238342285,3.458170890808105,3.356030941009521,3.3803501129150386,122332.0,0.0014286197471651274,-1.6249885112405722,-2.9999019655898307,27.761202416234127,46.75825055531016,0.12008816216851503,0.2187772455410446,-0.22579027675951258,-0.9613555872119735,46.492897461225816,0.10213994979858398,0.08014918939300708,-0.1950390338897705,-0.5958074646520295,0.20572939687248804,-0.3954232492709,0.005345181491358986,0.42247776568240436,37.14281912826334,5.981272262023072,0.20038421538112933,12,0.18968892097473145,0.25048637390136763,-0.4596300721168518,-0.826848030090332,0.1410510540008545,4,0.2924393896823201,-2.11113168701866,3.404669046401977,2.0370549233484145,3.4970819950103764,9.600052940657445,3.492218017578125,0.2924393896823201
857,2003-12-29,3.5165369510650635,3.59922194480896,3.3998050689697266,3.428987979888916,366790.0,0.03138374859044557,-1.7333332244028294,3.0000081698011014,39.93056004705811,44.53740192686639,-0.027982890676473637,0.13275314077107847,-0.32664134707391934,-1.0450347683590722,46.21666656522027,0.1994168758392334,0.05150386402571039,-0.0970331549644472,-0.48015930684845864,0.28609299691956425,-0.2885962309064527,0.0945299209775583,0.2715588874606487,73.84611555925585,41.022987437131164,0.19156307594200564,12,-0.06322944164276123,0.14348244667053267,-0.5301554799079895,-0.933851957321167,0.009727954864501509,0,0.26417701029023166,-1.6249885112405722,3.4095330238342285,-2.11113168701866,3.404669046401977,2.0370549233484145,3.4970819950103764,0.26417701029023166
858,2003-12-30,3.5651750564575195,3.589493989944458,3.501945972442627,3.540855884552002,289074.0,0.0138312510487697,1.3999882354479027,0.2777779290699796,46.816474587498256,43.976106302511354,-0.08477330115130499,0.09431345957982717,-0.37266814164338946,-1.0702168079598593,45.247008986323216,0.08754801750183105,0.006661147486968666,-0.05179970264434797,-0.43176440925642146,0.3281650039677255,-0.2417820559503845,0.13818265066168856,0.182519027156546,87.2726640749079,50.77290434266593,0.18998235330603672,12,-0.11186754703521729,0.09484434127807662,-0.5350192785263062,-0.9460116028785706,0.11673188209533647,1,0.17735344698219024,-1.7333332244028294,3.5165369510650635,-1.6249885112405722,3.4095330238342285,-2.11113168701866,3.404669046401977,0.17735344698219024
859,2003-12-31,3.428987979888916,3.584630012512207,3.3998050689697266,3.5700390338897705,300793.0,-0.038199267753186716,1.1714348138468842,-5.799994117762397,46.2962744429148,43.292975662204974,0.05404738233796591,0.21671205258257098,-0.23116483669927046,-0.9112827838955071,43.47460027701041,0.18482494354248047,-0.0596987449940789,-0.1721793770790101,-0.5559799934213219,0.21162123926330167,-0.3640796852501662,0.01972093109214601,0.2815364892064345,29.99989215866023,-9.14176052590686,0.191900308171156,12,0.02431952953338623,0.25778245925903365,-0.4061279892921448,-0.7782099843025208,0.35019493103027344,2,0.2411349904444502,1.3999882354479027,3.5651750564575195,-1.7333332244028294,3.5165369510650635,-1.6249885112405722,3.4095330238342285,0.2411349904444502
860,2004-01-02,3.438715934753418,3.550584077835083,3.404669046401977,3.550584077835083,373164.0,0.0028369754929316038,1.6086967641285732,0.793103914565483,42.687763730247895,41.85809827967426,0.058048701384999735,0.18102297401177214,-0.23143394740914847,-0.8980539560286886,40.82703023084238,0.1459150314331059,-0.09893692131451548,-0.14007786512374887,-0.5056578772826299,0.22550214703513216,-0.3228678712031896,0.04271214095569187,0.23761248898471443,34.0000215682681,-6.430669070397407,0.18279000607944057,1,0.014591574668884277,0.28453302383422896,-0.431663453578949,-0.7879379391670227,0.17023301124572754,4,0.18670431019301081,1.1714348138468842,3.428987979888916,1.3999882354479027,3.5651750564575195,-1.7333332244028294,3.5165369510650635,0.18670431019301081
861,2004-01-05,3.492218017578125,3.5165369510650635,3.4192609786987305,3.501945972442627,460955.0,0.015558738738488787,4.000061274509804,0.08695911629998572,38.297879885191755,40.51017627158343,-0.01366514700806798,0.10695599005419298,-0.27419008350873186,-0.9279774184770564,39.2636432207147,0.09727597236633301,-0.10555102489066925,-0.07003883123397836,-0.41864260387352425,0.27856494140556753,-0.2443407175537513,0.10426305508579459,0.15265004443136698,46.34158880460058,5.660044845467176,0.17430188631977295,1,-0.05107009410858154,0.3015564680099492,-0.32344359159469604,-0.7563230395317078,0.16536998748779297,0,0.10167118805327124,1.6086967641285732,3.438715934753418,1.1714348138468842,3.428987979888916,1.3999882354479027,3.5651750564575195,0.10167118805327124
862,2004-01-06,3.8910510540008554,3.8910510540008554,3.4533069133758545,3.5116729736328125,1293224.0,0.11420622493074584,1.3076933712160483,-38.9987500612716,62.318852420001654,42.56676738843139,-0.3953632433360479,-0.3278388583374916,-0.654598743509478,-1.301294547319241,37.573144093542425,0.4377441406250009,-0.09873029630670471,0.3409537076950082,0.06748692921321853,0.6144204861767979,0.2042203184541136,0.47768709693590283,-0.6079771518707284,100.0,56.559318907314875,0.13673338924089476,1,-0.2796695232391362,-0.06079816818237349,-0.7222766280174264,-1.142996609210969,-0.544747114181519,1,-0.087500002297759,4.000061274509804,3.492218017578125,1.6086967641285732,3.438715934753418,1.1714348138468842,3.428987979888916,-0.087500002297759
863,2004-01-07,3.842411994934082,3.881323099136353,3.735409021377564,3.871594905853272,458282.0,-0.012500236669154341,4.999843143406031,-0.07692302858108967,65.39917477029215,45.41157358453635,-0.3261202019229188,-0.2906542154105338,-0.5847414568056939,-1.2272410357453074,35.476210770479916,0.15564203262329146,-0.11770101810084643,0.2901259541511534,0.007728730317416499,0.5725231779848903,0.14892734223428494,0.43132456606802183,-0.5471785497665405,90.09883835209538,41.72372251883024,0.1411986119168685,1,-0.21887099742889404,-0.012159109115600142,-0.6736375689506531,-1.0676065683364868,-0.252918004989624,2,-0.0822782901524699,1.3076933712160483,3.8910510540008554,4.000061274509804,3.492218017578125,1.6086967641285732,3.438715934753418,-0.0822782901524699
864,2004-01-08,3.920233011245728,4.0321011543273935,3.871594905853272,3.90077805519104,855090.0,0.020253168169953373,-3.1249977022481787,-0.6666557735984757,70.41191357645039,48.880010652876564,-0.37727994256577047,-0.36577705905705793,-0.6415704683000985,-1.2785487556638109,35.06258372266501,0.18968915939331144,-0.11326078195295874,0.35432832241058376,0.02944935144357208,0.6792072933775954,0.19188883692707792,0.5167678078940896,-0.6130832139015201,82.17047842011883,27.560652984884314,0.16243948548350595,1,-0.22616696357727095,-0.0899801254272461,-0.710116565227509,-0.9727625846862797,-0.2140069007873544,3,-0.06079385383705527,4.999843143406031,3.842411994934082,1.3076933712160483,3.8910510540008554,4.000061274509804,3.492218017578125,-0.06079385383705527
865,2004-01-09,3.9250969886779785,4.0321011543273935,3.847275972366333,4.0321011543273935,452937.0,0.0012407368180149536,2.4545418085239,-5.500098039215606,64.8888266290609,53.005302232079536,-0.3358790451605729,-0.3575619069389795,-0.6249531114074038,-1.257300930797804,34.82145152364996,0.18482518196106046,-0.08831046024126099,0.339250695705414,-0.02227810108163375,0.7007794924924617,0.15848629731189012,0.5200150940989379,-0.5889491370544433,82.53962943280472,25.485243353668025,0.18076439839352382,1,-0.2091438770294185,-0.09484410285949663,-0.6104084849357605,-0.8730545043945312,-0.3112840652465816,4,-0.03717464260875114,-3.1249977022481787,3.920233011245728,4.999843143406031,3.842411994934082,1.3076933712160483,3.8910510540008554,-0.03717464260875114
866,2004-01-12,4.231517791748047,4.2898831367492685,3.939688920974731,4.090466976165772,1306999.0,0.07806706533722485,1.7169847967192349,-1.3181806028412848,77.12171061259116,57.13765229491655,-0.5737783409764163,-0.6489901951068568,-0.9073002319530827,-1.5361066510073282,35.10561358037311,0.36478614807128995,-0.04485752221658679,0.6150294542312622,0.15211540640759402,1.0779435020549304,0.3835724303194281,0.8464864781430963,-0.8675318080163574,93.0233081731789,31.11862243661291,0.2314570239118342,1,-0.38667368888854936,-0.401264905929565,-0.6979573369026184,-0.9606033563613892,-0.6566147804260258,0,-0.14712660477594663,2.4545418085239,3.9250969886779785,-3.1249977022481787,3.920233011245728,4.999843143406031,3.842411994934082,-0.14712660477594663
867,2004-01-13,4.119649887084962,4.304474830627441,3.998054027557373,4.2996110916137695,600558.0,-0.02643682720210716,2.230775805292027,-1.2758607866668938,72.31827706469758,59.97118590349425,-0.41053401627639197,-0.5362701395415557,-0.7721622124080421,-1.397615113600894,35.146161471610576,0.30642080307006836,0.008989280771112718,0.4851654529571543,-0.026601659284053447,0.996932565198362,0.2292818968365502,0.7410490090777584,-0.7001100741722177,67.52134102273526,5.3268985435451555,0.2558835561206039,1,-0.26750993728637784,-0.28939700126647994,-0.5629861950874337,-0.7879374027252206,-0.5787940025329599,1,-0.11216047350712999,1.7169847967192349,4.231517791748047,2.4545418085239,3.9250969886779785,-3.1249977022481787,3.920233011245728,-0.11216047350712999
868,2004-01-14,4.071012020111084,4.2996110916137695,4.071012020111084,4.158559799194337,574858.0,-0.011806310804798437,-4.22227003120898,0.4864814019914966,69.7986135590783,62.58255691640131,-0.3158079772992335,-0.471588705336047,-0.7020644156949998,-1.3229097707352269,34.85375203241088,0.22859907150268555,0.08562849551053153,0.4109925389289857,-0.13501023062664874,0.9569953084846197,0.1379911541511687,0.6839939237068027,-0.5806774057811639,48.93626563191771,-12.630126299687056,0.27300138477781705,1,-0.2164400815963745,-0.2407591342926021,-0.5009728074073792,-0.7076849937438965,-0.778209924697876,2,-0.17801668889987032,2.230775805292027,4.119649887084962,1.7169847967192349,4.231517791748047,2.4545418085239,3.9250969886779785,-0.17801668889987032
869,2004-01-15,4.061284065246582,4.158559799194337,3.915369987487793,4.158559799194337,347258.0,-0.002389566726024195,4.00000980382538,1.1111159525274905,74.02130413932764,66.06406140629906,-0.23127794445287098,-0.43594537309778847,-0.670390308992876,-1.2872945694259084,34.977607561659994,0.24318981170654386,0.1316362117209673,0.37062257528305054,-0.19385869514549636,0.9351038457115974,0.08838194006877709,0.652863210497324,-0.5058182336128603,46.80853615737334,-17.283266674062403,0.28224063521427356,1,-0.1994161605834961,-0.26750969886779785,-0.4122081398963924,-0.6347275972366333,-0.8754861354827881,3,-0.11616771142391857,-4.22227003120898,4.071012020111084,2.230775805292027,4.119649887084962,1.7169847967192349,4.231517791748047,-0.11616771142391857
870,2004-01-16,4.216926097869873,4.2898831367492685,4.041829109191895,4.05155611038208,553475.0,0.038323355402582804,-1.6842189451089513,-1.700012744973073,76.60251283993014,70.32013173460334,-0.29605536354047546,-0.5549167632706986,-0.8019819381722408,-1.417046423456326,35.25442480268838,0.24805402755737305,0.1694917198318917,0.48492220640182504,-0.10730035271571658,1.077144765519367,0.188810926843054,0.7810334859605961,-0.6015395463166535,77.49996323583477,9.586234638061683,0.296111279558771,1,-0.3380352258682251,-0.42315173149108887,-0.5325874090194698,-0.7903696298599243,-0.9727630615234375,4,-0.12110717037926588,4.00000980382538,4.061284065246582,-4.22227003120898,4.071012020111084,2.230775805292027,4.119649887084962,-0.12110717037926588
871,2004-01-20,4.426070213317871,4.5476651191711435,4.192606925964356,4.29474687576294,2233433.0,0.04959634354361686,-1.1159402169048336,0.794118325519161,78.0780287450151,72.07115132627148,-0.40096794458491214,-0.7367108972709215,-0.9838359010213447,-1.5987436914254376,35.44579785126466,0.3550581932067871,0.22883361281291847,0.6527239084243774,-0.011531752339086765,1.3169795691878416,0.32059607804264534,0.9848517388061095,-0.7555565994387137,80.76928007818881,13.043910421192095,0.3321278303817321,1,-0.2845331430435172,-0.5107007026672359,-0.723492324352264,-0.9995137453079224,-1.055447101593018,1,-0.1835165848572451,-1.6842189451089513,4.216926097869873,4.00000980382538,4.061284065246582,-4.22227003120898,4.071012020111084,-0.1835165848572451
872,2004-01-21,4.7178988456726065,4.742218017578125,4.377431869506837,4.5038909912109375,1678107.0,0.06593402686578154,1.777775962266405,1.629625460685177,80.93989862455604,73.7978984211897,-0.6293574422708534,-0.9843920672417754,-1.2456750558508078,-1.8597519537809521,35.77808853335904,0.3647861480712882,0.30713690987909503,0.8844844460487358,0.10989675177720937,1.6590721403202622,0.49719059891297235,1.2717782931844992,-0.9596700812642505,97.05880996017349,30.492166814459907,0.3872938471357632,1,-0.42315185070037753,-0.7052528858184806,-1.0104571580886827,-1.2913423776626578,-1.415369749069213,2,-0.24226798236655167,-1.1159402169048336,4.426070213317871,-1.6842189451089513,4.216926097869873,4.00000980382538,4.061284065246582,-0.24226798236655167
873,2004-01-22,4.314201831817627,4.9805450439453125,4.1001949310302725,4.7178988456726065,2979761.0,-0.08556711940215977,-1.1169620415726396,-1.8863654087391721,70.77622029355314,73.83837694531222,-0.16952669721058555,-0.5438395773941265,-0.8179428337402568,-1.4298319772182468,36.36749539297755,0.88035011291504,0.3851302937239085,0.4396882414817811,-0.345824352922385,1.2252008358859476,0.046931944279697824,0.8324445386838644,-0.43789435702889845,37.44284490253081,-32.35509976473135,0.3927562972020832,1,0.0997086763381958,-0.18239235877990723,-0.5970324277877803,-0.8876453638076782,-0.9630348682403564,3,-0.17925585714653614,1.777775962266405,4.7178988456726065,-1.1159402169048336,4.426070213317871,-1.6842189451089513,4.216926097869873,-0.17925585714653614
874,2004-01-23,4.47957181930542,4.571983814239502,4.153696060180663,4.158559799194337,1002506.0,0.03833153708020198,-1.5294091356682553,-0.7951805663501899,72.76592172012148,74.71360973320783,-0.2762625416688911,-0.6659747718426798,-0.9596828114227609,-1.5678288267429323,36.988754531681984,0.4182877540588388,0.4055874977915912,0.5559337377548217,-0.25273888605827644,1.3646063615679194,0.15159742584827285,0.9602700496613705,-0.4486710848347695,46.63207408197574,-26.550053756997663,0.4043363119065489,1,-0.03161430358886719,-0.3477623462677002,-0.725923895835876,-1.0530153512954712,-1.050583839416504,4,-0.26492927711921954,-1.1169620415726396,4.314201831817627,1.777775962266405,4.7178988456726065,-1.1159402169048336,4.426070213317871,-0.26492927711921954
875,2004-01-26,4.6206231117248535,4.742218017578125,4.450388908386231,4.47957181930542,809036.0,0.03148767295381916,-1.9268211033744147,0.43939567238206273,73.77046232745991,74.3412488126377,-0.3445065431630745,-0.7496963704059807,-1.0749778660822602,-1.6818844333787766,37.78188472193733,0.29182910919189364,0.4329631708168593,0.6361873269081117,-0.1908303038837449,1.4632049576999684,0.22267851151218299,1.04969614230404,-0.520428180694581,59.116046338805425,-16.73992380908104,0.41350881539592843,1,-0.17266559600830078,-0.4888136386871338,-0.860895454883575,-1.186771154403686,-1.1819071769714355,0,-0.31052633968786236,-1.5294091356682553,4.47957181930542,-1.1169620415726396,4.314201831817627,1.777775962266405,4.7178988456726065,-0.31052633968786236
876,2004-01-27,4.406614780426025,4.7227630615234375,4.377431869506837,4.7227630615234375,495496.0,-0.046315902882401505,1.1846153382070528,-2.241371033718045,61.77774519542529,73.17007860494078,-0.11515889739902896,-0.48186457843774066,-0.8365418673649962,-1.4420061283742687,38.54087765883866,0.3453311920166007,0.44461227670169645,0.37232490777969396,-0.4285712463501197,1.1732210619095076,-0.0281231692852133,0.7727729848446008,-0.2529187202453622,34.80658943532441,-36.42577570139548,0.40044807706490687,1,0.041342735290527344,-0.27480530738830566,-0.6468871235847469,-0.963034868240356,-0.8317117691040044,1,-0.26379699656142974,-1.9268211033744147,4.6206231117248535,-1.5294091356682553,4.47957181930542,-1.1169620415726396,4.314201831817627,-0.26379699656142974
877,2004-01-28,4.445525169372559,4.742218017578125,4.387159824371338,4.411478996276856,384678.0,0.008829995560168058,-7.588263111152121,-0.10769052097174578,63.83927438181614,72.5079298074672,-0.11508508607180534,-0.471798368541406,-0.848971200288382,-1.4551012762489015,38.920041389046304,0.3550581932067871,0.4729351439626832,0.3647858858108517,-0.4172102121810948,1.1467819838027977,-0.02621216318512154,0.7557839348068249,-0.17607025146484467,39.22646607027957,-28.39586952238011,0.39099804899597307,1,0.0024323463439941406,-0.31371569633483887,-0.6857975125312801,-1.0019452571868892,-0.958171129226685,2,-0.24179416754925653,1.1846153382070528,4.406614780426025,-1.9268211033744147,4.6206231117248535,-1.5294091356682553,4.47957181930542,-0.24179416754925653
878,2004-01-29,4.1974711418151855,4.4601168632507315,3.954279899597168,4.4601168632507315,785392.0,-0.055798588042272446,2.8518576346022764,-7.714397759103816,55.90063126683372,70.49452171052343,0.17074977438884353,-0.18334572527890014,-0.5748909744693202,-1.181791050778414,38.62833023823558,0.5058369636535636,0.44988407768898586,0.08511705398559588,-0.659341767404082,0.8295758753752738,-0.28711235670924307,0.4573464646804348,0.783073902130127,30.864256553697412,-33.47541699310524,0.372229410694839,1,0.2699413299560547,-0.06566166877746582,-0.5532589554786682,-0.7538912296295162,-0.5009732246398926,3,-0.21320981490411783,-7.588263111152121,4.445525169372559,1.1846153382070528,4.406614780426025,-1.9268211033744147,4.6206231117248535,-0.21320981490411783
879,2004-01-30,4.2558369636535645,4.328794002532959,4.0856032371521005,4.246109008789063,277354.0,0.013904996572088102,2.125001148879448,-0.03703831462142563,56.882598163640274,68.30342007982456,0.15967504487858175,-0.18613309934583544,-0.6077405741932336,-1.2144602039930548,38.93516025371869,0.2431907653808585,0.442155356057377,0.10214042663574219,-0.570944237721049,0.7752250909925333,-0.2344019055426534,0.43868275881413776,0.7041827774047853,38.271668443851645,-22.78409103556548,0.3365423321783956,1,0.21157550811767578,-0.0997084379196167,-0.6262162923812866,-0.8122570514678951,-0.5398838520050044,4,-0.21257158293480538,2.8518576346022764,4.1974711418151855,-7.588263111152121,4.445525169372559,1.1846153382070528,4.406614780426025,-0.21257158293480538
880,2004-02-02,4.0807390213012695,4.275291919708252,3.988327026367188,4.192606925964356,500430.0,-0.041143009905618255,1.0701707916960461,-11.499632370963349,46.68093355317271,64.81485394739764,0.3502565041584438,0.04166601399647263,-0.4083213648484154,-1.014966517857053,39.122409088400815,0.286964893341064,0.43817383738160665,-0.10505867004394531,-0.690040890361348,0.4799235502734569,-0.3975497802026462,0.18743244011475602,0.8591659229278568,16.04937225630679,-39.270580122923,0.29249111015870116,2,0.3866734504699707,0.08754897117614746,-0.4511183500289917,-0.6371591091156001,-0.40856003761291504,0,-0.15971397288830358,2.125001148879448,4.2558369636535645,2.8518576346022764,4.1974711418151855,-7.588263111152121,4.445525169372559,-0.15971397288830358
881,2004-02-03,3.847275972366333,4.0953311920166025,3.798638105392456,4.046692848205566,841521.0,-0.057210972746914224,-1.0000032143514423,1.7826102709246077,44.30894086189216,60.74474752932387,0.5509184332898522,0.31947250334659927,-0.15165084952163177,-0.7604698122227118,39.09863610185078,0.2966930866241464,0.42491379065840995,-0.3562746167182924,-0.8698197407972712,0.15727050736068637,-0.6130471787577818,-0.09950205467880302,1.0729164709701537,5.154610260959693,-46.6134259755507,0.25677256203948945,2,0.5423156023025513,0.321012020111084,-0.21765530109405518,-0.4036960601806636,-0.316148042678833,1,-0.10619462719790884,1.0701707916960461,4.0807390213012695,2.125001148879448,4.2558369636535645,2.8518576346022764,4.1974711418151855,-0.10619462719790884
882,2004-02-04,3.550584077835083,3.871594905853272,3.4678990840911865,3.7743189334869385,863520.0,-0.07711739336150725,-1.0749976716028709,1.1219454457416473,40.14733812887292,57.341538399914946,0.742718154361051,0.6211988331903768,0.1668473970665847,-0.443401700141246,38.258032331629806,0.4036958217620854,0.38239845094120817,-0.6359431624412535,-1.2118861861223715,-0.060000138760135435,-0.9239146742818125,-0.34797165060069446,1.3247461919836425,8.33335135497517,-41.983845919683894,0.2879715118405591,2,0.5544744729995728,0.6395909786224365,0.07903659343719482,-0.10700416564941362,0.0194549560546875,2,0.006849276894681067,-1.0000032143514423,3.847275972366333,1.0701707916960461,4.0807390213012695,2.125001148879448,4.2558369636535645,0.006849276894681067
883,2004-02-05,3.526264905929565,3.696497917175293,3.5116729736328125,3.686769962310791,420658.0,-0.006849344043796335,1.0540559159842662,0.7173895900734452,39.926751864264155,53.69274174926414,0.7191397124203704,0.6541576604185031,0.21078795429085329,-0.3988738384244175,37.37200128913874,0.18482494354248047,0.3133499911048432,-0.6444549798965462,-1.274936473424987,-0.013973486368105803,-0.9596957266607666,-0.3292142331323258,1.2646194927455086,6.779668527260113,-42.164526548504114,0.31524074676422026,2,0.5787936449050908,0.6639101505279545,0.03039854764938399,-0.0826849937438956,0.04377412796020552,3,-0.01103458385053857,-1.0749976716028709,3.550584077835083,-1.0000032143514423,3.847275972366333,1.0701707916960461,4.0807390213012695,-0.01103458385053857
884,2004-02-06,3.681906938552856,3.71595311164856,3.5651750564575195,3.681906938552856,272831.0,0.04413792972886754,3.42863445378141,-0.0,39.926751864264155,49.93232947557572,0.4899760302022993,0.5056714009938177,0.07541244005971004,-0.5331193191756594,36.019475318914,0.18968820571899503,0.20401667961405945,-0.4768966436386113,-1.13568537220794,0.1818920849307175,-0.8062910079232757,-0.14750227935394689,1.0295983412471847,26.506038327440677,-18.048359661701113,0.3293943642846643,2,0.42315161228179976,0.5082681179046635,-0.12524348497390703,-0.17509746551513583,-0.189688920974731,4,0.003962886315690417,1.0540559159842662,3.526264905929565,-1.0749976716028709,3.550584077835083,-1.0000032143514423,3.847275972366333,0.003962886315690417
885,2004-02-09,3.7791829109191895,3.8910510540008554,3.7062261104583736,3.7110888957977295,275504.0,0.02641999756913105,-3.750088082377683,100.0,37.28489822452464,47.21090203436453,0.2914374071068959,0.41835257288135885,-0.008986380202992805,-0.608759479117976,34.51939604133071,0.20914411544799938,0.13712870787969678,-0.37232496738433873,-1.045094707227121,0.3004447724584436,-0.7087098373057295,-0.03594009746294757,0.8577059971383196,49.61235214073645,9.240720441902226,0.33638486992139116,2,0.3258756399154663,0.41342413425445557,-0.20914393663406372,-0.25048649311065674,-0.2042798995971684,0,-0.01673107673299956,3.42863445378141,3.681906938552856,1.0540559159842662,3.526264905929565,-1.0749976716028709,3.550584077835083,-0.01673107673299956
886,2004-02-10,3.6089489459991455,3.837548971176148,3.6040859222412114,3.818093061447144,216908.0,-0.04504517747161352,-1.133347421808969,-3.0714023115680003,27.108441739900442,43.129698407485016,0.37618302249483593,0.5687119542258596,0.1750776945604926,-0.42472712735356755,32.44716553415,0.23346304893493652,0.03810397586333991,-0.5114304900169371,-1.2249879002278243,0.20212692019395018,-0.8682091951223807,-0.15465178491149345,0.9578005726203846,33.33314552170682,0.12660534062171536,0.3567787051054436,2,0.3550590276718135,0.590954065322876,-0.020670711994171143,-0.08025252819061279,0.09241294860839844,1,0.01752034695844218,-3.750088082377683,3.7791829109191895,3.42863445378141,3.681906938552856,1.0540559159842662,3.526264905929565,0.01752034695844218
887,2004-02-11,3.657588005065918,3.691633939743042,3.574903011322021,3.6381320953369136,429087.0,0.013477347503265014,1.6666793753846758,-0.09302633108910903,34.117688037866046,40.70937138204416,0.22799745709416497,0.5098202293087475,0.13939428643355223,-0.4573586818213764,30.264989606652637,0.11673092842102095,-0.08438470714371693,-0.4396883368492128,-1.1826596348846428,0.3032829611862171,-0.8111739858669278,-0.06820268783149785,0.8432304874819119,38.46163997971368,5.5517451116988,0.37148564901771497,2,0.24075853824615479,0.5593379735946655,-0.040126800537109375,-0.12889158725738525,-0.10700392723083496,2,-0.034574718421884976,-1.133347421808969,3.6089489459991455,-3.750088082377683,3.7791829109191895,3.42863445378141,3.681906938552856,-0.034574718421884976
888,2004-02-12,3.3463039398193364,3.691633939743042,3.3463039398193364,3.691633939743042,559232.0,-0.08510637743109384,-1.0000000000000027,-17.749362776334067,24.395641096082286,37.09970948564883,0.45354090984641315,0.8053161744148567,0.4551095919540251,-0.13497647362596998,28.211351427148017,0.3453299999237056,-0.16924759879928253,-0.7147369980812068,-1.5302497273534255,0.1007757311910118,-1.1224933627173157,-0.3069806334450975,1.0925393882210952,0.0,-29.88636026974917,0.4077563646361092,2,0.46449398994445756,0.8171205520629878,0.37451326847076416,0.18239247798919633,0.05836510658264071,3,0.0668603623861237,1.6666793753846758,3.657588005065918,-1.133347421808969,3.6089489459991455,-3.750088082377683,3.7791829109191895,0.0668603623861237
889,2004-02-13,3.589493989944458,3.696497917175293,3.4095330238342285,3.4533069133758545,460955.0,0.07267422639984433,-1.565222951113157,-0.39436792806501486,27.7310834369749,34.99417058384907,0.11833408560863123,0.553338481563717,0.21127128813904505,-0.3659298760131895,27.069640321524957,0.3501939773559566,-0.26475873812095285,-0.4479574441909788,-1.290293416214392,0.3943785278324343,-0.8691254302026854,-0.026789458179272252,0.7619461870382862,44.64274225491106,17.69143569902613,0.42116798601170646,2,0.13132357597351163,0.5739305019378662,0.1374029517173767,-0.06079757213592529,-0.07295703887939453,4,-0.005419971759024644,-1.0000000000000027,3.3463039398193364,1.6666793753846758,3.657588005065918,-1.133347421808969,3.6089489459991455,-0.005419971759024644
890,2004-02-17,3.7062261104583736,3.7451360225677486,3.594357967376709,3.594357967376709,204366.0,0.032520494766372865,-1.6956388304572083,0.821429946954707,34.21054130885686,33.87212618906738,-0.06382090708500066,0.41780536932460643,0.0906867930378179,-0.4695446644873944,25.443199387516422,0.15564203262329057,-0.32563762688612474,-0.3056903243064881,-1.1560432309402455,0.5446625823272688,-0.7308667776233668,0.11948612901039057,0.5648031675512981,73.26734066804451,45.355360711089986,0.42517645331687853,2,-0.08754861354827748,0.45719838142395064,0.05593335628509566,-0.17752969264984086,-0.2723741531372066,1,-0.0577428593135082,-1.565222951113157,3.589493989944458,-1.0000000000000027,3.3463039398193364,1.6666793753846758,3.657588005065918,-0.0577428593135082
891,2004-02-18,3.613812923431397,3.7451360225677486,3.589493989944458,3.7451360225677486,332044.0,-0.024934578806781738,1.3703679496885584,-1.1739097076143008,31.691657520684473,32.932606121490885,-0.008948108621826378,0.47036188997233763,0.1801327335175773,-0.363098110257126,23.1444876734947,0.15564203262329057,-0.4026232219070538,-0.3574906468391412,-1.2021270084384805,0.4871457147601985,-0.7798088276388113,0.06482753396052843,0.5832383275230479,67.0730854370129,38.91548534706857,0.4223181807996698,2,0.0048645734786991746,0.5496115684509273,0.15929007530212402,-0.08511650562286421,-0.2285988330841069,2,-0.010766996779797311,-1.6956388304572083,3.7062261104583736,-1.565222951113157,3.589493989944458,-1.0000000000000027,3.3463039398193364,-0.010766996779797311
892,2004-02-19,3.574903011322021,3.7208170890808105,3.574903011322021,3.574903011322021,215469.0,-0.010766996779797311,0.0,-0.0,34.905669975206166,32.37470813381778,0.0377433347650733,0.44190772296088143,0.20552693317074278,-0.31124822408516506,20.364891146982355,0.1459140777587895,-0.44349795802257486,-0.3392507672309879,-1.1237193697840397,0.44521783532206394,-0.731485068507514,0.052983534045537795,0.5540884547416147,57.317122014701994,28.283202881898426,0.39223430127652587,2,0.04377448558807506,0.5885214805603032,0.26264548301696866,-0.046206593513488325,-0.21400809288024858,3,0.03537407389375802,1.3703679496885584,3.613812923431397,-1.6956388304572083,3.7062261104583736,-1.565222951113157,3.589493989944458,0.03537407389375802
893,2004-02-20,3.540855884552002,3.628405094146729,3.501945972442627,3.574903011322021,197787.0,-0.009523930205152076,-1.260884391437421,-100.0,32.45823631936307,31.54487307327321,0.08278341170964776,0.43747675384779683,0.2362031951784278,-0.26347346074793565,19.03413703005595,0.126459121704102,-0.4638365643645397,-0.33463059663772565,-1.112281156762596,0.4430199634871448,-0.7234558767001609,0.05419468342470957,0.5255205794120901,39.1304193387283,10.799667284157145,0.38882528006243516,2,0.07782161235809415,0.6225686073303223,0.30034053325653076,0.034047007560730425,-0.0778207778930664,4,0.0027474129420299587,0.0,3.574903011322021,1.3703679496885584,3.613812923431397,-1.6956388304572083,3.7062261104583736,0.0027474129420299587
894,2004-02-23,3.292802095413208,3.594357967376709,3.292802095413208,3.501945972442627,479048.0,-0.07005475433806829,-1.8837169535791194,6.14277611271401,31.336428900022668,30.883932037217434,0.3015493779063547,0.6240578172977687,0.4827949839703676,-0.00478130151797318,17.862251875881004,0.301555871963501,-0.4538616320043074,-0.5233458995819094,-1.2879163326351186,0.24122453347130035,-0.9056311161085144,-0.14106068305530428,0.7159685666193036,0.0,-28.649775882201148,0.38228521652660485,2,0.2723734378814697,0.8438714742660522,0.5496103167533875,0.28210079669952437,0.28696489334106445,0,0.03397317778210751,-1.260884391437421,3.540855884552002,0.0,3.574903011322021,1.3703679496885584,3.613812923431397,0.03397317778210751
895,2004-02-24,3.185797929763794,3.375485897064209,3.1614789962768555,3.3171210289001465,403182.0,-0.032496385312214215,-1.3783702145305248,0.6279079311410114,33.33335335737017,31.57558888360296,0.35261091721443893,0.6514575174774979,0.5909835829062184,0.11258000460690587,16.359985569480003,0.21400690078735352,-0.44378866549118,-0.5586088061332704,-1.2729613027683166,0.15574369050177594,-0.9157850544507937,-0.20143255781574743,0.7513758756067874,4.166647944167468,-26.32096616830528,0.35717624831752304,2,0.2675095796585083,0.88521409034729,0.6420232057571411,0.38910496234893843,0.46206212043762207,1,0.10381669791774639,-1.8837169535791194,3.292802095413208,-1.260884391437421,3.540855884552002,0.0,3.574903011322021,0.10381669791774639
896,2004-02-25,3.2441630363464355,3.292802095413208,3.1614789962768555,3.2587549686431885,415929.0,0.018320404454204908,2.1764217397948737,0.11111474213384313,41.225607495649406,32.365357712245554,0.2649182496213198,0.5286429699479145,0.5315263670950863,0.06602616086410773,15.155677566962172,0.13132309913635254,-0.44482420283128077,-0.4421211123466491,-1.1177233211737088,0.2334810964804106,-0.7799222167601787,-0.10432000793311946,0.5999273919328987,14.782479708307722,-17.742973927185798,0.33780110441352984,2,0.2091444730758667,0.8268489837646484,0.5921695828437805,0.33073985576629683,0.3842420578002934,2,0.058470834803776794,-1.3783702145305248,3.185797929763794,-1.8837169535791194,3.292802095413208,-1.260884391437421,3.540855884552002,0.058470834803776794
897,2004-02-26,3.370623111724853,3.3803501129150386,3.219844102859497,3.23443603515625,522635.0,0.038980801507693785,1.0625147440434126,-9.333039230103068,45.789483528709866,34.742451315870845,0.10445610417443607,0.3346844003645266,0.4008739499364786,-0.04792269470686117,13.67466211230399,0.16050601005554155,-0.4450331048319871,-0.26191593408584657,-0.8483424678823428,0.32451059971064966,-0.5551292009840947,0.031297332812401546,0.3915539447141838,44.79169538865302,8.637396916987832,0.293213266898248,2,0.08268439769744917,0.7003889083862309,0.6578301787376417,0.2893964052200326,0.17509698867797896,3,0.004328866841172951,2.1764217397948737,3.2441630363464355,-1.3783702145305248,3.185797929763794,-1.8837169535791194,3.292802095413208,0.004328866841172951
898,2004-02-27,3.3025290966033936,3.3803501129150386,3.23443603515625,3.375485897064209,489739.0,-0.02020220382533766,2.529386661745609,-0.5357101591358712,39.226521282147594,36.019722187556695,0.1851591085061295,0.35025147825286673,0.4703267133760818,0.03233592936951313,14.094497744102657,0.14591407775878862,-0.4064357939385701,-0.2852628469467162,-0.8248959792608712,0.2543702853674388,-0.5550794131037939,-0.0154462807896385,0.38756419261618147,32.584188593906454,-4.592657222879282,0.2698165661570775,2,0.1507784128189087,0.7684829235076904,0.8511673808097839,0.4547668695449829,0.321012020111084,4,0.01767306816415548,1.0625147440434126,3.370623111724853,2.1764217397948737,3.2441630363464355,-1.3783702145305248,3.185797929763794,0.01767306816415548
899,2004-03-01,3.3511669635772705,3.370623111724853,3.3025290966033936,3.3122570514678955,289074.0,0.014727460546494653,-1.3333523962026612,-0.5333281046264252,37.5000052221728,36.38521817792514,0.11081244100309551,0.24281203647938243,0.4272471510566245,-0.004895916396320921,14.53702181512804,0.06809401512145952,-0.39876788397868523,-0.19139147996902484,-0.6390766254130491,0.25629366547499943,-0.41523405269103675,0.032451092752987076,0.27549261048917817,86.66651416321372,48.95332977848726,0.2238425727220121,3,0.10214054584503174,0.6006815433502197,0.9216930270195007,0.5252925157546997,0.11186814308166504,0,0.033381847069251736,2.529386661745609,3.3025290966033936,1.0625147440434126,3.370623111724853,2.1764217397948737,3.2441630363464355,0.033381847069251736
900,2004-03-02,3.428987979888916,3.477626085281372,3.283073902130127,3.3608949184417725,223898.0,0.02322206477846578,1.3529423637813234,1.7500183823529412,44.444454258019384,37.802195593184564,-0.011700962367539258,0.11980224948736584,0.3578849193685869,-0.06996598185092173,15.183223778271755,0.19455218315124512,-0.33541384020734766,-0.0809829115867613,-0.45204834625803514,0.29008252308451254,-0.2665156289223982,0.10454980574887562,0.14184992484278158,84.61535561007136,44.433532500349116,0.1855327173356368,3,0.012160062789916992,0.5228605270385742,0.8608955144882202,0.5204285383224487,0.07295799255371094,1,0.04397186859495528,-1.3333523962026612,3.3511669635772705,2.529386661745609,3.3025290966033936,1.0625147440434126,3.370623111724853,0.04397186859495528
901,2004-03-03,3.438715934753418,3.501945972442627,3.3998050689697266,3.472763061523437,158312.0,0.0028369754929316038,1.2105322903552043,-0.5000087534094465,43.07691309912691,38.710111495842426,-0.05462256642527885,0.08210624872338812,0.3501608268220453,-0.06629100022511603,16.451183769255266,0.10214090347290039,-0.29438732152167457,-0.05082695484161359,-0.387054284230556,0.2854003745473288,-0.218940619536085,0.11728670985285783,0.08299890096369866,77.58609760982944,35.650539391214465,0.16811366469447123,3,-0.04377388954162598,0.5131325721740723,0.8511675596237183,0.522860050201416,0.05836606025695845,2,0.06082041070455424,1.3529423637813234,3.428987979888916,-1.3333523962026612,3.3511669635772705,2.529386661745609,3.3025290966033936,0.06082041070455424
902,2004-03-04,3.574903011322021,3.584630012512207,3.443579912185669,3.501945972442627,184012.0,0.039604049637315786,2.0526676986584107,-2.1428251309487276,58.13147421440995,41.56269348418097,-0.21323341454549105,-0.05498458755013935,0.22026702590415725,-0.18783650585493916,16.585997507474982,0.14591407775878906,-0.2794171041289326,0.08414417505264238,-0.2531867210860672,0.42147507119135197,-0.08452127301671242,0.2528096231219972,-0.41342401504516557,97.22239620920182,47.917555814546006,0.16866544806935482,3,-0.1969845294952388,0.3769454956054692,0.7149804830551152,0.38667297363281294,-0.09727692604064897,3,0.014966023597077216,1.2105322903552043,3.438715934753418,1.3529423637813234,3.428987979888916,-1.3333523962026612,3.3511669635772705,0.014966023597077216
903,2004-03-05,3.4873540401458736,3.59922194480896,3.433851957321167,3.540855884552002,188535.0,-0.024489887109908293,-1.0606080411639145,-0.7333335511954198,45.91440980070149,43.18246913981194,-0.14982778119884888,0.031094019188290467,0.31400569160682235,-0.08825858054564639,16.700453957424543,0.16536998748779297,-0.2520576735038418,-0.00145925283432069,-0.33837649800898895,0.33545799234034757,-0.16991787542165504,0.16699936975301366,-0.317412023544311,64.61534168765036,14.112677110102211,0.16845862258733418,3,-0.10700356960296586,0.3234438896179199,0.8025294542312627,0.4742219448089604,-0.12645912170410112,4,0.016736488347629086,2.0526676986584107,3.574903011322021,1.2105322903552043,3.438715934753418,1.3529423637813234,3.428987979888916,0.016736488347629086
904,2004-03-08,3.696497917175293,3.78404688835144,3.443579912185669,3.443579912185669,343969.0,0.05997208044316338,-1.692311100427498,-4.727276373310478,49.63766050326323,44.994058822688956,-0.33043396852661333,-0.18646062381051864,0.11345259279962194,-0.28217136158713974,16.62754319916583,0.34046697616577104,-0.22958855517771415,0.20695507526397705,-0.1317809484259742,0.5456910989539283,0.03758706341900142,0.3763230871089527,-0.5093847034454346,82.52421316436595,33.45939745515988,0.16936801184497566,3,-0.22373497486114502,0.04863858222961426,0.603113055229187,0.265078067779541,-0.3356029987335205,0,-0.019736735173535802,-1.0606080411639145,3.4873540401458736,2.0526676986584107,3.574903011322021,1.2105322903552043,3.438715934753418,-0.019736735173535802
905,2004-03-09,3.71595311164856,3.837548971176148,3.647860050201416,3.7451360225677486,322175.0,0.005263142279310129,-1.2941286721029799,-0.11538486918076787,54.02299001687488,46.41599021393623,-0.2981296184201443,-0.2222927845984768,0.10597057219090056,-0.28713729957965395,17.306012524839158,0.1896889209747319,-0.19773985545683015,0.2295717597007756,-0.09880391911587116,0.5579474385174223,0.06538392029245221,0.39375959910909897,-0.49302387744140663,72.22214657595654,24.384551691335915,0.16418783940832327,3,-0.18725657463073775,0.0024323463439936965,0.595817387104034,0.24562287330627397,-0.39396905899047896,1,-0.06806275466630385,-1.692311100427498,3.696497917175293,-1.0606080411639145,3.4873540401458736,2.0526676986584107,3.574903011322021,-0.06806275466630385
906,2004-03-10,3.6721789836883545,3.735409021377564,3.5311279296875,3.681906938552856,288046.0,-0.011780053904067,2.4999979575580373,0.33334422640152434,53.816778539939214,47.3079118818506,-0.20926274926952138,-0.18291698725118533,0.161299271211516,-0.2298356222497464,17.649177122421275,0.20428109169006392,-0.14157077766286053,0.18263612985610944,-0.15186847747505805,0.5171407371872769,0.015383826190525696,0.3498884335216932,-0.4000801705236814,59.036113270037994,11.88548213420939,0.1672523036655838,3,-0.13618648052215576,-0.04377388954162553,0.6456712484359741,0.2893970012664795,-0.4036970138549809,2,-0.04635749292229341,-1.2941286721029799,3.71595311164856,-1.692311100427498,3.696497917175293,-1.0606080411639145,3.4873540401458736,-0.04635749292229341
907,2004-03-11,3.5311279296875,3.6235411167144775,3.4533069133758545,3.6235411167144775,452114.0,-0.03841072415789004,2.6841972193628116,9.499754913975238,49.64787577666338,48.46584015901902,-0.048108938211809615,-0.05462649914071971,0.3090545167633696,-0.08300706013660752,18.038231833145886,0.2188720703125,-0.08471392741748884,0.0479080796241762,-0.2778893604145387,0.3737055196628911,-0.11499064039518103,0.21080679964353344,-0.21379310388190875,24.096282367170847,-23.07459218889532,0.16289872001935743,3,0.029183506965637207,-0.0048629045486445754,0.7478118538856506,0.430448055267334,-0.18968796730041504,3,-0.00964165993276167,2.4999979575580373,3.6721789836883545,-1.2941286721029799,3.71595311164856,-1.692311100427498,3.696497917175293,-0.00964165993276167
908,2004-03-12,3.5700390338897705,3.59922194480896,3.4873540401458736,3.5651750564575195,129322.0,0.011019454683340868,2.538455157331135,-0.05263293679971311,61.82568200133185,51.16869313448114,-0.05038133600739059,-0.08001913046946241,0.27586998904520055,-0.11795259110504608,17.74214396346516,0.11186790466308638,-0.04958142709537139,0.0756324291229249,-0.24570444978057893,0.3969693080264287,-0.08503601032882724,0.23630086857467703,-0.21108707645453473,32.09874451261354,-20.169832000381724,0.16066843945175202,3,-0.0097275972366333,-0.04377400875091508,0.5775777697563171,0.3915369510650635,-0.38424110412597656,4,-0.025885696971696404,2.6841972193628116,3.5311279296875,2.4999979575580373,3.6721789836883545,-1.2941286721029799,3.71595311164856,-0.025885696971696404
909,2004-03-15,3.5700390338897705,3.647860050201416,3.550584077835083,3.647860050201416,318886.0,0.0,1.4999923408036029,-15.999460810744571,68.03648338130009,53.790029703734554,-0.017957779011562813,-0.08595851622307915,0.28610502336022225,-0.11184990313392129,17.359498351157594,0.09727597236633301,-0.03078943109736887,0.07660517692565927,-0.24363563050417403,0.39684598435549256,-0.08351522678925738,0.23672558064057592,-0.17279931535526183,30.379839516315144,-26.81775897998653,0.16012040371491656,3,0.048637986183166504,-0.04377400875091508,0.5775777697563171,0.3915369510650635,-0.0048639774322509766,0,-0.058583145299709205,2.538455157331135,3.5700390338897705,2.6841972193628116,3.5311279296875,2.4999979575580373,3.6721789836883545,-0.058583145299709205
910,2004-03-16,3.492218017578125,3.6089489459991455,3.428987979888916,3.6089489459991455,366790.0,-0.021798365668527442,2.0833467795467775,1.4999923408036029,61.43496929845194,55.82981372588178,0.07797561610099013,-0.026343135034134768,0.3731542021725418,-0.02637524462532337,17.36641294303037,0.1799609661102295,0.007419923999130162,0.009484565258026212,-0.2947187227127399,0.31368785322879233,-0.14261707872735707,0.1615862092434095,0.3453309535980229,20.635018203066675,-40.195813080350334,0.15210164398538314,3,0.14105045795440674,0.034047007560730425,0.6553987860679626,0.469357967376709,0.3015558719635014,1,-0.03760449618991024,1.4999923408036029,3.5700390338897705,2.538455157331135,3.5700390338897705,2.6841972193628116,3.5311279296875,-0.03760449618991024
911,2004-03-17,3.574903011322021,3.574903011322021,3.433851957321167,3.5359919071197514,324231.0,0.023676927765591937,6.2499126864987185,-0.33334014154266456,59.81305071654425,56.01665555945226,0.018595873453885137,-0.11815024935851648,0.29912364657607515,-0.10061510935446494,17.357706080712056,0.14105105400085405,0.050001267211719824,0.094115054607391,-0.2070409611769941,0.3952710703917761,-0.056462953284801554,0.24469306249958356,0.2544747400283822,66.66681190741754,3.649868867423571,0.15057800789219253,3,0.0583654642105107,-0.07538902759551958,0.5739297866821294,0.41342401504516646,0.33560299873352095,2,-0.07074848124912037,2.0833467795467775,3.492218017578125,1.4999923408036029,3.5700390338897705,2.538455157331135,3.5700390338897705,-0.07074848124912037
912,2004-03-18,3.701361894607544,3.7110888957977295,3.4533069133758545,3.5700390338897705,244047.0,0.03537407389375802,2.419383811614095,3.3749456205386634,68.1415758372888,58.48634067462862,-0.09838456533913575,-0.24733013424770256,0.17010955251722404,-0.21640986732712708,17.036181130293457,0.257781982421875,0.07717676988831457,0.21425099372863787,-0.10023994626991817,0.5287419337271939,0.05700552372935963,0.3714964637279161,0.12000806131362962,96.55194271211451,28.459185138253076,0.1572454699992781,3,-0.06809341907501221,-0.20184791088104248,0.38059359788894653,0.3234436511993408,0.3988330364227286,3,-0.11695152678932219,6.2499126864987185,3.574903011322021,2.0833467795467775,3.492218017578125,1.4999923408036029,3.5700390338897705,-0.11695152678932219
913,2004-03-19,3.550584077835083,3.7062261104583736,3.482490062713623,3.7062261104583736,235618.0,-0.04073576728396289,1.8750080421562276,-1.1851861265631547,58.29961884402134,59.44878049026841,0.06962776445165675,-0.10096253905382557,0.3180954463497896,-0.05426087051751427,16.445226952338952,0.22373604774475053,0.10459729044386767,0.0629867672920228,-0.251884035922731,0.3778575705067766,-0.09444863431535389,0.22042216889939947,0.2629382385654453,43.10375865120261,-21.70432743586578,0.1574354016073768,3,0.08268439769744873,-0.05107009410858154,0.5070521831512451,0.544746994972229,0.510699987411499,4,-0.0589041438994794,2.419383811614095,3.701361894607544,6.2499126864987185,3.574903011322021,2.0833467795467775,3.492218017578125,-0.0589041438994794
914,2004-03-22,3.404669046401977,3.647860050201416,3.3803501129150386,3.477626085281372,309428.0,-0.041096064262777676,-3.4000188233079363,0.46874894686049956,49.04215221404343,58.89535406773159,0.18974751574424742,0.056668412037901295,0.4569566582426119,0.10151568657340615,15.342210572785586,0.2675099372863774,0.09121552867396376,-0.08852161169052186,-0.39261246318621446,0.21556923980517073,-0.24056703743836838,0.06352381405732466,0.4011625832683188,7.352912553821701,-52.67977225599426,0.15204542574784638,3,0.15321052074432417,0.09484493732452437,0.582442164421082,0.7271404266357426,0.48151803016662686,0,-0.06428557773316734,1.8750080421562276,3.550584077835083,2.419383811614095,3.701361894607544,6.2499126864987185,3.574903011322021,-0.06428557773316734
915,2004-03-23,3.5165369510650635,3.5359919071197514,3.356030941009521,3.404669046401977,409966.0,0.032857203780586985,1.3871013649416177,-1.5333394334714547,52.83687604240995,58.78647601245056,0.05209611785088608,-0.030726253248052338,0.3390326098661003,0.00025993013256453423,13.851253483395926,0.17996096611023038,0.10774040949389585,0.006809341907501043,-0.2606637313193212,0.2742824151343233,-0.1269271947059103,0.14054587852091238,0.2722754179350222,45.205580635782134,-12.085945094993782,0.1337365366134112,3,0.01702296733856201,-0.01702296733856201,0.42558407783508345,0.6152725219726562,0.1896891593933101,1,0.0138312510487697,-3.4000188233079363,3.404669046401977,1.8750080421562276,3.550584077835083,2.419383811614095,3.701361894607544,0.0138312510487697
916,2004-03-24,3.433851957321167,3.589493989944458,3.404669046401977,3.550584077835083,168798.0,-0.023513187802236324,-1.1111035465010142,-1.0434817820667979,44.64943508092898,58.23109371292451,0.10886781261588485,0.07051367468710668,0.40469741880854304,0.09248505150718778,12.168576637479317,0.1848249435424809,0.10080975042772033,-0.08536009788513166,-0.3252097179451159,0.15448952217485257,-0.20528490791512377,0.034564712144860454,0.32899352599948495,21.917834894888095,-29.070104636510088,0.11992481002999215,3,0.0997079610824585,0.06566202640533447,0.45719903707504317,0.6979575157165527,0.2188720703125,2,0.10481579773789762,1.3871013649416177,3.5165369510650635,-3.4000188233079363,3.404669046401977,1.8750080421562276,3.550584077835083,0.10481579773789762
917,2004-03-25,3.38521409034729,3.59922194480896,3.38521409034729,3.404669046401977,292158.0,-0.01416422943632678,-21.0003431372549,0.16666326259675687,46.007612641711944,56.47353045074452,0.15045287040497213,0.1268019086207106,0.4390053940610361,0.15047707254803955,10.900142655231395,0.21400785446166992,0.08254051821141228,-0.1347275137901307,-0.3727559847906128,0.10330095721035137,-0.25374174929037174,-0.015713278289889665,0.35322252043469415,8.333395741494177,-39.239961217681675,0.11901423550024105,3,0.14834582805633545,0.11429989337921143,0.5058369040489201,0.7465953826904297,0.21887183189392134,3,0.15517243686480175,-1.1111035465010142,3.433851957321167,1.3871013649416177,3.5165369510650635,-3.4000188233079363,3.404669046401977,0.15517243686480175
918,2004-03-26,3.3608949184417725,3.550584077835083,3.341439962387085,3.356030941009521,394958.0,-0.007183939111816362,-11.285996400535018,-0.2500122549019893,34.66668845280307,52.76577545868929,0.158671011322983,0.16413308820471606,0.44998461573593396,0.18324967703533046,9.645257060934034,0.20914411544799805,0.06514561137343033,-0.16196497678756705,-0.38999115170385146,0.06606119812871736,-0.2759780642457095,-0.047951889329424624,0.3545973521538639,6.349112485887619,-35.282894149182894,0.11401308745814226,3,0.16536951065063477,0.138619065284729,0.5301560759544377,0.7709145545959473,0.3356029987335205,4,0.21997117747771333,-21.0003431372549,3.38521409034729,-1.1111035465010142,3.433851957321167,1.3871013649416177,3.5165369510650635,0.21997117747771333
919,2004-03-29,3.4630351066589355,3.560311079025269,3.3122570514678955,3.501945972442627,250626.0,0.03039077111774713,2.187513595156895,-7.999803931179113,39.256222704172934,50.30147028154718,0.04442819284493682,0.07462980340914616,0.335729923364692,0.09032034637982456,8.37724833825862,0.2480540275573735,0.06630250703142604,-0.06541819572448748,-0.28085191570615065,0.15001552425717568,-0.17313505571531884,0.04229866426634388,0.2225329792800168,52.54233486039591,14.16923792918935,0.10771685999083155,3,0.04863786697387695,0.03647887706756592,0.4280158877372746,0.6687743663787842,0.41828799247741744,0,0.17275278481505918,-11.285996400535018,3.3608949184417725,-21.0003431372549,3.38521409034729,-1.1111035465010142,3.433851957321167,0.17275278481505918
920,2004-03-30,3.5797669887542725,3.584630012512207,3.438715934753418,3.4533069133758545,134462.0,0.0337079695989444,1.1428626450002275,-3.2499938726991986,46.303525843008664,48.80041196226544,-0.06546299654233989,-0.03186041306659071,0.20297262138421424,-0.01650604136000755,7.585283953751384,0.14591407775878906,0.04907568073893609,0.043774735927581965,-0.16751630563094233,0.25506577748610626,-0.061870784851680405,0.14942025670684433,0.06846999373757434,93.22044037227758,55.087418261964366,0.10564552077926223,3,-0.06809401512145996,-0.080253005027771,0.27115756273269653,0.5520424842834473,0.13618612289428755,1,0.08559777459732465,2.187513595156895,3.4630351066589355,-11.285996400535018,3.3608949184417725,-21.0003431372549,3.38521409034729,0.08559777459732465
921,2004-03-31,3.647860050201416,3.7208170890808105,3.458170890808105,3.5700390338897705,360417.0,0.0190216462862125,1.3478319247495545,0.6153801196051372,54.95869861126865,47.33564782604099,-0.1364700556790308,-0.08799299288222073,0.11257260644039224,-0.07404176038401022,6.636169248739382,0.2626461982727055,0.02592028575257288,0.10141059160232535,-0.11031077650305088,0.3131319597077016,-0.004450092450362764,0.20727127565501346,-0.3356029987335205,82.14288423663288,40.489653214309854,0.10586068405268804,3,-0.131322979927063,-0.14834606647491455,0.1142997145652771,0.42315196990966797,0.068093061447144,2,0.016000082090247725,1.1428626450002275,3.5797669887542725,2.187513595156895,3.4630351066589355,-11.285996400535018,3.3608949184417725,0.016000082090247725
922,2004-04-01,3.628405094146729,3.7256810665130615,3.594357967376709,3.594357967376709,248159.0,-0.005333251765953229,-6.714195680793255,0.4375055529173936,52.52102095143943,46.69358139353189,-0.14354794926245473,-0.06780044392544449,0.09962667122677216,-0.04465671068887289,6.09710786693988,0.13132309913635254,0.01608016473566476,0.07928053140640312,-0.13528743207570804,0.2938484948885143,-0.02800345033465268,0.18656451314745892,-0.30797684192657515,76.47065268917547,32.22049672928593,0.10728398174105569,4,-0.10943603515625044,-0.0997085571289067,0.13375467061996416,0.442606925964355,0.038909912109375,3,0.0067023755220079195,1.3478319247495545,3.647860050201416,1.1428626450002275,3.5797669887542725,2.187513595156895,3.4630351066589355,0.0067023755220079195
923,2004-04-02,3.545720100402832,3.681906938552856,3.4678990840911865,3.667315006256104,584110.0,-0.022788247618018898,1.8387000879173812,-3.5713705498445085,49.019613496983226,46.691077091636316,-0.06886763639369509,0.02053418588340561,0.1612962831426481,0.046646444004867504,5.79426947795523,0.21400785446166948,0.00031030960320599377,-0.006322765350341708,-0.21893205121914727,0.20628652051846386,-0.11262740828474449,0.09998187758406107,-0.20908173561096177,56.470606553765634,10.033611296163542,0.1063046429344028,4,-0.026751041412353516,-0.0097275972366333,0.21643966436386108,0.525291919708252,-0.2821011543273926,4,0.016460921952567098,-6.714195680793255,3.628405094146729,1.3478319247495545,3.647860050201416,1.1428626450002275,3.5797669887542725,0.016460921952567098
924,2004-04-05,3.6235411167144775,3.6381320953369136,3.492218017578125,3.560311079025269,354660.0,0.02194787352301275,2.1579034272092343,-0.5200056469923827,55.29412171782791,46.96410438890497,-0.12558304188088343,-0.06643918822540051,0.05759969575459678,-0.023414284887210535,6.24920130127034,0.14591407775878862,-0.03685466506847357,0.07514609098434466,-0.1293772152934447,0.279669397262134,-0.027115562154550243,0.17740774412323956,-0.2713410438537598,64.40684302923101,14.098578571085298,0.10226165313889476,4,-0.10457205772399902,-0.06322968006134033,0.13861864805221558,0.44747090339660645,-0.36478614807128906,0,0.02013411690687983,1.8387000879173812,3.545720100402832,-6.714195680793255,3.628405094146729,1.3478319247495545,3.647860050201416,0.02013411690687983
925,2004-04-06,3.4630351066589355,3.506808996200561,3.404669046401977,3.4678990840911865,441218.0,-0.04429534670247526,1.4706157133341864,-0.0769251072750999,45.7564512237166,47.08710618254804,0.029654063782845963,0.07815433022874485,0.18528434221555834,0.1439974619401645,6.651370179846301,0.21887207031250044,-0.05615882729311439,-0.07271401882171613,-0.26449442840029036,0.1190663907568581,-0.16860422361100325,0.023176185967570984,-0.09589579405212412,18.181892452737813,-28.815496909825754,0.0958902047892871,4,0.05593395233154297,0.09727632999420166,0.2395429015159607,0.6079769134521484,-0.22373509407043413,1,0.12078652961764891,2.1579034272092343,3.6235411167144775,1.8387000879173812,3.545720100402832,-6.714195680793255,3.628405094146729,0.12078652961764891
926,2004-04-07,3.501945972442627,3.526264905929565,3.443579912185669,3.443579912185669,256794.0,0.011236058713026464,-1.8333244827515627,-11.999656879564727,41.89725694173329,46.630399993661534,0.0015847771717338865,0.027232342417081057,0.12022673877887113,0.1125993462949535,7.1282385804298825,0.08268499374389604,-0.04993279075133117,-0.025291502475738525,-0.20639006776108415,0.1558070628096071,-0.11584078511841112,0.06525778016693407,-0.12046498967956554,30.30320360184261,-9.995186182128293,0.09054928264267272,4,0.017023086547851562,0.07295703887939453,0.19455230236053467,0.569066047668457,-0.35992288589477495,2,0.06111091972577243,1.4706157133341864,3.4630351066589355,2.1579034272092343,3.6235411167144775,1.8387000879173812,3.545720100402832,0.06111091972577243
927,2004-04-08,3.4970819950103764,3.59922194480896,3.458170890808105,3.526264905929565,224926.0,-0.0013889356005277742,-1.6363421655392323,-0.4999979575580412,47.5336295269841,48.06006011301498,0.026804809208798908,0.031004522753044217,0.09709397957710086,0.12556769272726687,7.099103298179345,0.14105105400085494,-0.05831585225506064,-0.028453183174133034,-0.21003717284730072,0.15313080649903466,-0.1192451780107171,0.06233881166245103,-0.10183300889731495,33.333447997110795,-6.337025844373457,0.09079199483658391,4,0.021887063980102095,0.07782101631164506,0.1763132810592647,0.5739300251007076,-0.4231519699096684,3,0.0625867843391914,-1.8333244827515627,3.501945972442627,1.4706157133341864,3.4630351066589355,2.1579034272092343,3.6235411167144775,0.0625867843391914
928,2004-04-12,3.477626085281372,3.5651750564575195,3.438715934753418,3.477626085281372,398042.0,-0.005563469703245172,-2.250029105213816,-0.0,53.807091947284675,49.67682336224962,0.07214743623156483,0.04551571918494357,0.09574658740898201,0.15402903778215693,7.110059614930369,0.12645912170410156,-0.04723727489521279,-0.043288445472717374,-0.2248073124395389,0.13823042149410414,-0.13404787895612813,0.04747098801069338,-0.06915981595231058,31.24992979069988,-11.991785047075254,0.09075943348341069,4,0.08754897117614746,0.09727692604064941,0.18725740909576416,0.5933859348297119,-0.3404660224914551,0,0.05454551936378871,-1.6363421655392323,3.4970819950103764,-1.8333244827515627,3.501945972442627,1.4706157133341864,3.4630351066589355,0.05454551936378871
929,2004-04-13,3.3608949184417725,3.501945972442627,3.3608949184417725,3.477626085281372,436283.0,-0.03356633633893247,-1.4166819851063917,-100.0,41.919200171516316,49.18967606541714,0.19318144191489228,0.15365281775635609,0.18800751421522577,0.27832400315174066,7.544772749442702,0.1410510540008545,-0.036837076445182415,-0.14956240653991681,-0.3428792814116366,0.043754468331802965,-0.24622084397577648,-0.05290396910405715,0.36478614807128906,0.0,-41.217290188015824,0.09665843743585989,4,0.18239307403564453,0.21400809288024902,0.23467928171157837,0.7101171016693115,-0.19455289840698242,1,-0.02894347330901781,-2.250029105213816,3.477626085281372,-1.6363421655392323,3.4970819950103764,-1.8333244827515627,3.501945972442627,-0.02894347330901781
930,2004-04-14,3.3608949184417725,3.4143970012664795,3.3171210289001465,3.38521409034729,208273.0,0.0,1.352929303414589,0.20833486517730584,45.85636675820456,48.17830585952113,0.17753962038155224,0.15105462436931383,0.1686775444916906,0.2861199185603862,7.517842151334827,0.09727597236633301,-0.00877005705925571,-0.14299625158309937,-0.3475178604377822,0.06152535727158348,-0.2452570560104408,-0.04073544715575794,0.3574904251098632,15.517102948994141,-26.978944739576427,0.1022608044273415,4,0.16050612926483154,0.21400809288024902,0.24805480241775513,0.7101171016693115,-0.2091438770294194,2,-0.0303907001787308,-1.4166819851063917,3.3608949184417725,-2.250029105213816,3.477626085281372,-1.6363421655392323,3.4970819950103764,-0.0303907001787308
931,2004-04-15,3.321984052658081,3.44844388961792,3.283073902130127,3.331712007522583,317446.0,-0.011577531201639513,-2.777801984727835,0.40001176447520637,46.368694583452694,47.49471404085593,0.1847971410952285,0.17923540258143422,0.1949341141411738,0.3332232161761044,7.556481170432508,0.16536998748779297,0.006826057287011356,-0.16926116943359393,-0.3861954491164026,0.04767311024921472,-0.27772830927499825,-0.0607940295921896,0.38035071830749523,12.307572806162195,-33.08425550500266,0.10846713984140433,4,0.16050636768341064,0.18725740909576416,0.30155694484710693,0.7490279674530029,-0.15077805519104004,3,-0.02488995695311058,1.352929303414589,3.3608949184417725,-1.4166819851063917,3.3608949184417725,-2.250029105213816,3.477626085281372,-0.02488995695311058
932,2004-04-16,3.2684819698333736,3.3998050689697266,3.2295720577239986,3.331712007522583,537644.0,-0.0161054604647779,-1.413799048691181,6.4998284397824095,44.864845959157,47.03307320331969,0.2032487863180692,0.20937939615540513,0.24446402766777986,0.39546639807279593,8.451909795901782,0.17023301124572798,0.0021616891408355876,-0.2011192560195929,-0.4161553543874623,0.013916842348276504,-0.30863730520352783,-0.09360120683565798,0.40869714900207565,11.594029927089734,-37.136277005674685,0.10751804918393477,4,0.16537010669708252,0.2091445922851567,0.31371682882309004,0.8025300502777104,-0.04377388954162553,4,-0.03869040259444001,-2.777801984727835,3.321984052658081,1.352929303414589,3.3608949184417725,-1.4166819851063917,3.3608949184417725,-0.03869040259444001
933,2004-04-19,3.341439962387085,3.404669046401977,3.2295720577239986,3.3073930740356445,402154.0,0.022321675085584358,1.181825203837762,-0.538460668310668,43.016788232217365,45.668925038251835,0.10981449089295348,0.1264316941728434,0.1690837460826673,0.33059758103951076,9.381107898344615,0.17509698867797852,-0.02054523300897948,-0.11770405769348136,-0.3364673333533186,0.10105921796635586,-0.22708569552339997,-0.008322419863562747,0.29993059155944835,41.07144576552045,-6.880204632316762,0.10938163782991858,4,0.07295703887939453,0.1361865997314453,0.20184826850891113,0.729572057723999,-0.18482494354248047,0,-0.0800582803514659,-1.413799048691181,3.2684819698333736,-2.777801984727835,3.321984052658081,1.352929303414589,3.3608949184417725,-0.0800582803514659
934,2004-04-20,3.185797929763794,3.390078067779541,3.185797929763794,3.3803501129150386,361445.0,-0.04657932938352194,-1.100003553873661,-5.714242697982522,28.34227991232197,43.734017114763546,0.21996424465530673,0.2791477632277495,0.3154273977372637,0.49272924940155693,9.927842068858878,0.20428013801574707,-0.04447143029434342,-0.2624025344848633,-0.5123195081684488,-0.012485560801277718,-0.38736102132665584,-0.13744404764307072,0.42262874448493637,0.0,-40.48116301325848,0.12495848684179275,4,0.206712007522583,0.2699415683746338,0.35749030113220215,0.88521409034729,-0.024318933486938477,1,-0.015267091022776569,1.181825203837762,3.341439962387085,-1.413799048691181,3.2684819698333736,-2.777801984727835,3.321984052658081,-0.015267091022776569
935,2004-04-21,3.5651750564575195,3.574903011322021,3.1906609535217285,3.472763061523437,1269786.0,0.1190838637784708,5.869567441305395,-0.47499849879475,46.61354410499316,44.25804902179243,-0.16025297855526022,-0.10160819215510442,-0.07216740216186945,0.11768700333903226,9.866798364542392,0.3891050815582271,-0.04964283397421099,0.11454268693923941,-0.13909308248290708,0.3681784563613859,-0.012275197771833835,0.24136057165031266,-0.3793771266937256,97.49991574883974,59.71559914839602,0.1268178847110733,4,-0.17266511917114258,-0.1094355583190918,0.007295966148376465,0.5058369636535645,-0.40856003761291504,2,-0.11186913127879439,-1.100003553873661,3.185797929763794,1.181825203837762,3.341439962387085,-1.413799048691181,3.2684819698333736,-0.11186913127879439
936,2004-04-22,3.7937738895416264,3.905642032623291,3.501945972442627,3.59922194480896,1125043.0,0.06411994627586415,-1.0750039827943285,2.1052672315043135,55.782275836116476,45.174565278362685,-0.383423812709657,-0.3181729162941287,-0.30100901152878956,-0.10388340589493206,10.410036887840315,0.40369606018066406,-0.06564796104613713,0.32514542341232344,0.029008871540161962,0.6212819752844849,0.17707714747624292,0.47321369934840396,-0.6079759597778325,84.45939299394392,49.43839049726449,0.1480682759360807,4,-0.24805390834808394,-0.24805390834808394,-0.21400713920593306,0.27723813056945756,-0.7101159095764165,3,-0.16923065707715235,5.869567441305395,3.5651750564575195,-1.100003553873661,3.185797929763794,1.181825203837762,3.341439962387085,-0.16923065707715235
937,2004-04-23,3.910506010055542,4.0272369384765625,3.7548639774322514,3.847275972366333,733786.0,0.030769393198607276,-1.196077715217216,0.32500337005673874,62.45845006508424,46.135827291451534,-0.48650580022823364,-0.41480075464589383,-0.4182004985559198,-0.21369123273892532,11.06356170688697,0.2723729610443111,-0.051584744700400975,0.4156129479408266,0.06286097062424112,0.7683649252574121,0.23923695928253386,0.5919889365991193,-0.7198450565338135,86.12722642849715,51.5962284347666,0.17637598865829265,4,-0.30398857593536377,-0.30398857593536377,-0.3441147804260254,0.160506010055542,-0.6031129360198975,4,-0.1890548207028585,-1.0750039827943285,3.7937738895416264,5.869567441305395,3.5651750564575195,-1.100003553873661,3.185797929763794,-0.1890548207028585
938,2004-04-26,4.1001949310302725,4.187743186950684,3.818093061447144,3.90077805519104,975161.0,0.04850751296301836,-1.0266635817537886,3.153831361281405,65.12343731821252,48.71407586330666,-0.6465922986853947,-0.5757840835484913,-0.5961189042167612,-0.3978453547585419,11.731606979057082,0.3696501255035396,-0.028649897031452376,0.5683368682861318,0.13011848420354033,1.0065552523687233,0.3492276762448361,0.7874460603274276,-0.8593394184112539,91.26217173119659,58.01065048674481,0.2191091920412957,4,-0.4134243726730338,-0.4134243726730338,-0.533803701400756,-0.029182910919188565,-0.7052528858184806,0,-0.2135232264478063,-1.196077715217216,3.910506010055542,-1.0750039827943285,3.7937738895416264,5.869567441305395,3.5651750564575195,-0.2135232264478063
939,2004-04-27,4.061284065246582,4.319066047668457,3.954279899597168,4.1001949310302725,1965330.0,-0.009490003874989772,-1.8846062479968326,-0.19512323427963033,70.56852266929675,51.45987096453913,-0.5563940089606625,-0.5162228967173972,-0.5534869298995471,-0.3575304799830832,12.433321290111223,0.36478614807128906,-0.013324250224325596,0.4995135545730589,0.003247894664422546,0.9957792144816953,0.2513807246187407,0.7476463845273771,-0.7446775386810303,77.15519153900992,40.26259170158582,0.2481328299543181,4,-0.30885207653045654,-0.30885207653045654,-0.49489283561706543,0.009727954864501953,-0.705253124237061,1,-0.22275443723413868,-1.0266635817537886,4.1001949310302725,-1.196077715217216,3.910506010055542,-1.0750039827943285,3.7937738895416264,-0.22275443723413868
940,2004-04-28,3.886187076568604,4.105058193206787,3.769454956054688,3.9785990715026855,460338.0,-0.04311370144637916,-1.059697517749179,2.3749662998456347,62.079491403721555,53.20551505568011,-0.33408045378896434,-0.3341233228733147,-0.38038995468837333,-0.18428559214064144,12.941751740310304,0.33560323715209917,-0.006979816145257001,0.30909556150436446,-0.2079925804709748,0.8261837034797033,0.05055149051669483,0.5676396324920341,-0.46933459789276144,47.02382376540964,8.91363082687348,0.2585440709876694,4,-0.13375508785247847,-0.13375508785247847,-0.3574903011322026,0.18482494354248002,-0.49124503135681197,2,-0.1864830657950841,-1.8846062479968326,4.061284065246582,-1.0266635817537886,4.1001949310302725,-1.196077715217216,3.910506010055542,-0.1864830657950841
941,2004-04-29,3.7062261104583736,3.8764588832855225,3.506808996200561,3.847275972366333,649285.0,-0.04630784945873756,2.707330137133707,1.5263155178997243,55.92286356295202,54.434183678324,-0.10491587783302547,-0.15764822558609737,-0.20158219110741316,-0.006232390582615377,13.72489128013811,0.3793780803680429,0.019923892460487647,0.12621629238128618,-0.39320705681468526,0.6456396415772576,-0.13349538221669954,0.3859279669792719,0.6128399372100835,24.550985909870473,-13.578356325179573,0.2597116745979858,4,0.04620587825775191,0.04620587825775191,-0.1896891593933101,0.3647859096527104,-0.27723813056945756,3,-0.14829399913374286,-1.059697517749179,3.886187076568604,-1.8846062479968326,4.061284065246582,-1.0266635817537886,4.1001949310302725,-0.14829399913374286
942,2004-04-30,3.652724027633667,3.7937738895416264,3.5165369510650635,3.647860050201416,358772.0,-0.01443573091067818,-1.0727206936780962,-0.03448409921467993,54.86488026157507,55.750638348252636,0.009859692194505332,-0.10775549429513553,-0.1486244115502826,0.04006112872107881,14.520811889590657,0.27723693847656294,0.04303185830621725,0.07149826288223249,-0.4485156250955882,0.5915121508600532,-0.18850868110667784,0.3315052068711428,0.6500968790054324,17.964144622618043,-20.16644646741458,0.26000694398891033,4,0.0997079610824585,0.0997079610824585,-0.13618707656860352,0.418287992477417,-0.22373604774475098,4,-0.15579223707111356,2.707330137133707,3.7062261104583736,-1.059697517749179,3.886187076568604,-1.8846062479968326,4.061284065246582,-0.15579223707111356
943,2004-05-03,3.6040859222412114,3.7889111042022714,3.44844388961792,3.696497917175293,422097.0,-0.013315570797163279,1.456133440887762,-18.999264741924325,57.02247581657987,58.93732678205907,0.11138550201418118,-0.05746692935272879,-0.10000940222734211,0.08649328261428968,14.714776445259112,0.3404672145843515,0.07006263446356265,0.01994186639785811,-0.49988810857235366,0.5397718413680699,-0.23997312108724778,0.279856853882964,0.6828147461891176,17.87710445732268,-24.040855288390105,0.25991498748510583,5,0.1507775783538814,0.1483460664749141,-0.0875489711761479,0.4669260978698726,-0.43287992477417037,0,-0.08232124721961886,-1.0727206936780962,3.652724027633667,2.707330137133707,3.7062261104583736,-1.059697517749179,3.886187076568604,-0.08232124721961886
944,2004-05-04,3.696497917175293,3.7451360225677486,3.4630351066589355,3.628405094146729,213824.0,0.02564089672884795,2.411774373998006,-0.7368396610974074,59.19999173869277,60.33582096358125,0.11067308236046225,-0.15192206129691943,-0.18337439548419354,-0.005202192200734146,14.919223086534657,0.28210091590881303,0.10878593799253355,0.10870602130889884,-0.4133073563544283,0.630719398972226,-0.15230066752276494,0.3697127101405626,0.55686448010254,37.77773743300751,-7.170772254431036,0.26100668883166367,5,0.1872570514678955,0.05593407154083252,-0.18360871076583862,0.374514102935791,-0.5301558971405029,1,-0.08157880207705814,1.456133440887762,3.6040859222412114,-1.0727206936780962,3.652724027633667,2.707330137133707,3.7062261104583736,-0.08157880207705814
945,2004-05-05,3.881323099136353,3.910506010055542,3.7256810665130615,3.7451360225677486,192442.0,0.05000007739820278,-1.111115044729783,2.0000210082562706,64.19753743889291,61.27085003055641,-0.027480226701474653,-0.3202213193241077,-0.35336876957980756,-0.18628730261989412,14.896692080993942,0.21400809288024902,0.15278096397664775,0.2726168036460881,-0.26172261328106083,0.8069562205732366,0.005447095182513628,0.5397865121096626,0.33984255783508344,93.68420183598913,42.76417089163891,0.2671697084635743,5,0.0024318695068354934,-0.1288911104202275,-0.375729620456696,0.189688920974731,-0.758755207061768,2,-0.1353384257661303,2.411774373998006,3.696497917175293,1.456133440887762,3.6040859222412114,-1.0727206936780962,3.652724027633667,-0.1353384257661303
946,2004-05-06,3.71595311164856,3.8278210163116455,3.662451028823853,3.8278210163116455,224515.0,-0.0426066017344936,1.9565224804351082,-0.8214281962850705,60.74766547807452,61.080762854221994,0.14046096993972368,-0.14545389487908844,-0.17666537849970965,-0.01957644812187498,14.901510613195853,0.2188720703125,0.22709298373905673,0.09654645919799831,-0.43736218063253096,0.6304550990285276,-0.17040786071726632,0.36350077911326295,0.47430367462873546,57.89464450738363,1.917515241945182,0.26695431991526475,5,0.16780185699462846,0.036478877067565474,-0.21035963296890303,0.35505890846252397,-0.603113174438477,3,-0.08638727583253958,-1.111115044729783,3.881323099136353,2.411774373998006,3.696497917175293,1.456133440887762,3.6040859222412114,-0.08638727583253958
947,2004-05-07,3.71595311164856,3.803502082824707,3.6381320953369136,3.647860050201416,188535.0,0.0,-2.7777711209208693,-0.6086916676612568,59.32202062115076,60.43616099899292,0.12288397743876134,-0.1351448258312229,-0.16917511460877277,-0.02047415152161358,15.377249342379272,0.1653699874877934,0.258564299021808,0.08560290336608922,-0.44671877187764286,0.6179245786098213,-0.1805579342557766,0.35176374098795504,0.44463115876236037,57.89464450738363,0.03072271696198925,0.26616083762186604,5,0.16780185699462846,0.036478877067565474,-0.20792758464813277,0.35505890846252397,-0.5155642032623295,4,-0.07722517565145859,1.9565224804351082,3.71595311164856,-1.111115044729783,3.881323099136353,2.411774373998006,3.696497917175293,-0.07722517565145859
948,2004-05-10,3.667315006256104,3.696497917175293,3.594357967376709,3.628405094146729,220609.0,-0.013088998685152453,1.1000088234429266,0.5714225690906571,62.65983311274852,59.557417714932,0.11584271369383847,-0.07543463181245702,-0.11126228185721088,0.030158427513080177,15.68128843720355,0.12159514427185103,0.25771593460033726,0.027480351924896507,-0.5001225454761973,0.5550832493259903,-0.23632109677565039,0.2912818006254434,0.46478364892309676,45.65210789048986,-18.72439667511371,0.2638014487005468,5,0.10943603515624956,0.08511698246002153,-0.14348220825195357,0.40369701385498,-0.4134240150451669,0,-0.0649867889615765,-2.7777711209208693,3.71595311164856,1.9565224804351082,3.71595311164856,-1.111115044729783,3.881323099136353,-0.0649867889615765
949,2004-05-11,3.2636189460754395,3.618676900863648,3.2441630363464355,3.618676900863648,728030.0,-0.11007946126580237,1.1095928676804825,-9.125128676470599,42.17172592419109,57.345443772761946,0.44085107282410174,0.33792572233097795,0.29564076326133204,0.4353079367807564,15.914375672681913,0.4231519699096684,0.22434665538089682,-0.37135190963745135,-0.9114280513519848,0.1687242320770821,-0.6413899804947181,-0.10131383878018463,0.8411335184813105,2.9198041394066574,-54.901178761162306,0.2700380708572668,5,0.3137155771255493,0.48881304264068604,0.26386183500289917,0.8073930740356445,0.0194549560546875,1,-0.02831609637501542,1.1000088234429266,3.667315006256104,-2.7777711209208693,3.71595311164856,1.9565224804351082,3.71595311164856,-0.02831609637501542
950,2004-05-12,3.2587549686431885,3.3122570514678955,2.9523348808288574,3.3122570514678955,590072.0,-0.0014903631559376462,12.45451061478405,0.15068549261660943,34.28573669432633,54.94131856513687,0.38817487372955295,0.3528353366446044,0.301212539087258,0.44254377096833153,16.23926922503444,0.3599221706390381,0.16513009700145442,-0.37110888957977295,-0.9238798577334411,0.18166207857389516,-0.647494373656607,-0.0947234055029389,0.7943621302209429,34.99999319182311,-18.647892303926596,0.276385484076834,5,0.17266547679901123,0.37694549560546875,0.2808852791786194,0.8122570514678955,-0.07295703887939453,2,-0.0283583606308625,1.1095928676804825,3.2636189460754395,1.1000088234429266,3.667315006256104,-2.7777711209208693,3.71595311164856,-0.0283583606308625
951,2004-05-13,3.2393000125885014,3.273345947265625,3.142023086547852,3.205252885818481,343146.0,-0.00597005796443395,1.571453914780968,-0.6363701181797282,29.090913952284126,52.07754453077121,0.3737330544203079,0.3855453099612989,0.3208502094747203,0.46094210232730726,16.389681718429195,0.131322860717773,0.09466215266968803,-0.3864296436309811,-0.9500267544295471,0.1771674671675849,-0.6682281990302639,-0.10463108823169831,0.7257545088328081,33.71430796284879,-15.171438333063634,0.28179855539928295,5,0.1921204328536983,0.3964004516601558,0.30034023523330644,0.7125484943389888,0.09241199493408159,3,-0.03603621771996246,12.45451061478405,3.2587549686431885,1.1095928676804825,3.2636189460754395,1.1000088234429266,3.667315006256104,-0.03603621771996246
952,2004-05-14,3.142023086547852,3.2782099246978764,3.0933849811553955,3.16634202003479,191414.0,-0.030030230501223665,-2.040005333260139,-0.7142727094478829,18.327959123007076,47.77815378704089,0.4368926412605547,0.49841656971272164,0.41279286241315605,0.557906259622508,16.304050011401554,0.1848249435424809,0.04247042301944681,-0.47738362550735447,-1.060360493213913,0.10559324219920407,-0.7688720593606337,-0.1858951916540752,0.7420138636260614,25.49014079633588,-17.290254169767714,0.29148843385327916,5,0.2893973588943477,0.4936773777008052,0.404912948608398,0.8098254203796382,0.248054981231689,4,-0.009288012383713129,1.571453914780968,3.2393000125885014,12.45451061478405,3.2587549686431885,1.1095928676804825,3.2636189460754395,-0.009288012383713129
953,2004-05-17,3.073930025100708,3.180933952331543,3.0398828983306885,3.180933952331543,355277.0,-0.021671725372953254,1.6363715360945796,4.400025489946257,17.981065725957905,43.19827311895924,0.4714528337334434,0.5749171872673298,0.47747281910402606,0.6256757232314278,16.31206955844158,0.1410510540008545,0.008728256056860673,-0.5321011900901795,-1.1529742355243728,0.08877185534401377,-0.8425377128072764,-0.22166466737308266,0.7355707595256007,18.248157945299916,-19.350273887397414,0.31043652271709665,5,0.3574904203414917,0.5617704391479492,0.473006010055542,0.8779184818267822,0.257781982421875,0,0.04113915484506814,-2.040005333260139,3.142023086547852,1.571453914780968,3.2393000125885014,12.45451061478405,3.2587549686431885,0.04113915484506814
954,2004-05-18,3.137160062789917,3.137160062789917,3.0204279422760014,3.0204279422760014,311690.0,0.02056977132624782,-1.0000000000000075,-1.0909143573963822,23.80953810073305,38.71071763694148,0.3582060364093289,0.535301688095132,0.40475168058845545,0.5624088182083247,16.094196403788672,0.11673212051391557,-0.020538767010111147,-0.4664392590522768,-1.09458133472838,0.16170281662382635,-0.7805102968903284,-0.15236822121422522,0.6037674495325955,51.35143012526968,14.32787424602337,0.31407103783805146,5,0.2529178857803345,0.49854040145874023,0.4328789710998535,0.8146884441375732,0.0,1,0.03720910826501145,1.6363715360945796,3.073930025100708,-2.040005333260139,3.142023086547852,1.571453914780968,3.2393000125885014,0.03720910826501145
955,2004-05-19,3.16634202003479,3.2101171016693115,3.112839937210083,3.180933952331543,476992.0,0.009302030072039447,1.666653595155698,-0.12500357427340175,28.897298929412827,35.17178802042353,0.2424327334489833,0.5003619591186697,0.365594838446861,0.5348348822971705,17.197769337817252,0.09727716445922852,-0.05249365230840475,-0.4173156499862669,-1.0752127549840473,0.24058145501151307,-0.7462642024851567,-0.08836709748737714,0.51149808176823,56.60367586125234,17.25876220810136,0.32894855249889,5,0.2115764617919922,0.4693584442138672,0.3927534818649292,0.6444559097290035,-0.15564203262329146,2,0.036866479160092336,-1.0000000000000075,3.137160062789917,1.6363715360945796,3.073930025100708,-2.040005333260139,3.142023086547852,0.036866479160092336
956,2004-05-20,3.151751041412353,3.171205997467041,3.142023086547852,3.142023086547852,210123.0,-0.004608149887192714,-4.999803931180301,-0.6666666666666058,29.80389556090597,31.891996347062985,0.18838601210299855,0.48948412957910614,0.37124691009126876,0.5508876975235775,17.5325823267715,0.02918291091918901,-0.1009428278347615,-0.39980548620224043,-1.0769077791638257,0.2772968067593444,-0.7383566326830331,-0.06125433972144778,0.4680486427127337,50.94347475435031,8.526634093656348,0.3385511464807925,5,0.17266535758972212,0.48394942283630416,0.3964009881019597,0.5933854579925542,-0.03404712677001909,3,0.010802531007075844,1.666653595155698,3.16634202003479,-1.0000000000000075,3.137160062789917,1.6363715360945796,3.073930025100708,0.010802531007075844
957,2004-05-21,3.171205997467041,3.2587549686431885,3.137160062789917,3.1468870639801025,491384.0,0.006172745181665773,-4.555711694635534,2.4999019655901504,32.1284720745749,28.49962289837703,0.09334911419317748,0.4340571688394883,0.3474420071996853,0.531314000927174,17.174841872443142,0.12159490585327148,-0.18228725006446078,-0.3433855295181276,-1.018696649442469,0.3319255904062133,-0.6810410894802983,-0.005729969555956949,0.39519650239434734,63.26519383443235,17.01124526730318,0.3376555599621705,5,0.11429989337921143,0.4644944667816162,0.32465994358062744,0.5471794605255127,-0.09241199493408203,4,0.050613555279519495,-4.999803931180301,3.151751041412353,1.666653595155698,3.16634202003479,-1.0000000000000075,3.137160062789917,0.050613555279519495
958,2004-05-24,3.224708080291748,3.2782099246978764,3.151751041412353,3.1906609535217285,307166.0,0.016871210153941885,-1.260880128899155,1.400025489946177,29.875508291311363,27.133376494723727,-0.03301074616203037,0.32844224474675343,0.2888675768271707,0.47722647222251524,16.143550853866618,0.12645888328552335,-0.24934983820415635,-0.24610910415649423,-0.8733824804431576,0.3811642721301691,-0.5597457922998261,0.06752758398683767,0.2925690100470377,79.24531268497674,30.60063199765441,0.3136366881433318,5,-0.09241211414337158,0.4109923839569092,0.23103123903274536,0.4036970138549809,-0.19455218315124512,0,0.051282157445033505,-4.555711694635534,3.171205997467041,-4.999803931180301,3.151751041412353,1.666653595155698,3.16634202003479,0.051282157445033505
959,2004-05-25,3.1566150188446045,3.2587549686431885,3.137160062789917,3.253890991210937,273448.0,-0.021116038956612515,1.2727185627675148,-2.8570978403966145,15.668164040351854,25.064757310948785,0.02045907635923827,0.3428634969056521,0.35099246258489813,0.5465067057026909,14.635666248340934,0.12159490585327148,-0.3193670469900516,-0.268968713283539,-0.8453717210946872,0.3074342945276092,-0.5571702171891131,0.01923279062203509,0.31546669473338707,26.470995311499728,-15.795862100386138,0.2882015039055741,5,-0.0072960853576655715,0.47908544540405273,0.2893967628479004,0.36965000629425093,-0.15077805519104004,1,0.05546985857720088,-1.260880128899155,3.224708080291748,-4.555711694635534,3.171205997467041,-4.999803931180301,3.151751041412353,0.05546985857720088
960,2004-05-26,3.1614789962768555,3.1955249309539795,3.0933849811553955,3.137160062789917,219375.0,0.0015408839542401243,1.2105629787486551,-0.24999938726241214,19.021720452967017,23.94595803324688,0.0003859865257722639,0.2961038169854673,0.34260256623562135,0.542714908797822,14.250661262114885,0.10213994979858398,-0.3985041899249353,-0.22786933183670044,-0.77260061483635,0.31686195116294913,-0.5002349733365254,0.04449630966312457,0.2690229706812053,36.842437939557094,-3.3051923153811487,0.27236564149982484,5,-0.012160062789916548,0.47422146797180176,0.2626457214355469,0.36478602886199996,-0.374514102935791,2,-0.007692264764554202,1.2727185627675148,3.1566150188446045,-1.260880128899155,3.224708080291748,-4.555711694635534,3.171205997467041,-0.007692264764554202
961,2004-05-27,3.1566150188446045,3.171205997467041,3.0885210037231445,3.0885210037231445,218758.0,-0.0015385132838077187,-1.4285539219977101,2.8000411760669013,18.91889671896415,24.011617766131003,-0.008618697080350568,0.2716065220229411,0.3411458157937557,0.5477793922410283,15.182661314175538,0.08268499374389648,-0.40267558919289703,-0.20525275468826276,-0.7379968835394872,0.3274913741629617,-0.4716248191138752,0.06111930973734969,0.23563358122311984,35.89772917234878,-1.9221976979252133,0.2663720644256123,5,-0.0072960853576655715,0.47908544540405273,0.26750969886779785,0.36965000629425093,-0.37451410293579146,3,-0.04622515909035818,1.2105629787486551,3.1614789962768555,1.2727185627675148,3.1566150188446045,-1.260880128899155,3.224708080291748,-0.04622515909035818
962,2004-05-28,3.08365797996521,3.176069974899292,3.08365797996521,3.103112936019897,177638.0,-0.023112428485529635,-8.500098039215686,-0.2857072830847918,18.421032942532023,24.060503012417016,0.06167430700660992,0.31594320538819876,0.40272726841506845,0.6141465046780983,16.153136792997845,0.09241199493408203,-0.39445280004266925,-0.2497564911842347,-0.7778591482257298,0.27834616585726035,-0.513807819704982,0.0142948373365126,0.2733975225634051,0.0,-35.30783202672812,0.2640513285207474,5,0.06566095352172896,0.5520424842834473,0.4620620012283325,0.4499025344848633,-0.3356039524078369,4,0.01104076226946149,-1.4285539219977101,3.1566150188446045,1.2105629787486551,3.1614789962768555,1.2727185627675148,3.1566150188446045,0.01104076226946149
963,2004-06-01,3.3073930740356445,3.326848030090332,3.112839937210083,3.1614789962768555,339240.0,0.0725550938281938,1.3158042744656917,-7.500098039215858,52.941168932111,27.29735088257012,-0.14020549316334874,0.07256120557726309,0.17484263284174162,0.38583221767767517,17.147431711109846,0.24319005012512207,-0.370854634146927,-0.011186754703521817,-0.5237143866447687,0.501340877237725,-0.267450570674145,0.24507706126710138,-0.3550581932067871,92.00010195948482,50.42274041472214,0.2562638159706233,6,-0.10214006900787354,0.3283073902130127,0.2991243600845337,0.28696489334106445,-0.51556396484375,1,-0.06911759999054223,-8.500098039215686,3.08365797996521,-1.4285539219977101,3.1566150188446045,1.2105629787486551,3.1614789962768555,-0.06911759999054223
964,2004-06-02,3.394942045211792,3.438715934753418,3.3073930740356445,3.3073930740356445,461161.0,0.026470688308396717,-1.9999863837018357,0.600003594724252,58.235324309236766,30.557131480328337,-0.20935898218084503,-0.04083137347973009,0.08877988957059024,0.29292407795570563,17.967916244480534,0.13132286071777344,-0.3183615913221396,0.0914400100708006,-0.3911438323272254,0.5740238524688266,-0.1498519111282124,0.3327319312698136,-0.4351169013977052,87.671339579552,43.3922592547626,0.24129192119901308,6,-0.13375508785247803,0.24075841903686523,0.2918285131454468,0.27966904640197754,-0.6177051067352295,2,-0.10744988963383972,1.3158042744656917,3.3073930740356445,-8.500098039215686,3.08365797996521,-1.4285539219977101,3.1566150188446045,-0.10744988963383972
965,2004-06-03,3.356030941009521,3.404669046401977,3.283073902130127,3.404669046401977,599324.0,-0.011461492916248983,3.999995098111284,-0.5555531348803263,56.896519180888895,33.567422993659775,-0.15724704200650352,-0.04563115356832448,0.12514932536318302,0.32611767625087174,18.15066967083977,0.12159514427185014,-0.2567087799971022,0.0787935137748712,-0.32154832564892954,0.47913535319867195,-0.12137740593702917,0.2789644334867716,-0.37705016555786086,76.7122542591058,29.81222449887332,0.20017091971190026,6,-0.09484398365020708,0.17266559600830123,0.39640104770660445,0.3842415809631352,-0.539882898330688,3,-0.10434766052860511,-1.9999863837018357,3.394942045211792,1.3158042744656917,3.3073930740356445,-8.500098039215686,3.08365797996521,-0.10434766052860511
966,2004-06-04,3.394942045211792,3.404669046401977,3.3073930740356445,3.3073930740356445,236029.0,0.01159438184159467,-1.2222070930020297,-1.8000078430219164,66.04943221309045,37.33641856460594,-0.17660569615813104,-0.11575974914048448,0.08676189178941796,0.2767646205307175,18.661919784758865,0.09727597236633256,-0.21043111801202308,0.13375517129898062,-0.21493563276115601,0.48244597535911726,-0.04059023073108747,0.3081005733290487,-0.3975718633880616,87.671339579552,36.490755339401574,0.1743454020300682,6,-0.13375508785247803,0.036478400230407715,0.3574899435043335,0.34533047676086426,-0.6225681304931641,4,-0.1790832196173172,3.999995098111284,3.356030941009521,-1.9999863837018357,3.394942045211792,1.3158042744656917,3.3073930740356445,-0.1790832196173172
967,2004-06-07,3.428987979888916,3.428987979888916,3.3657588958740234,3.424124956130981,278588.0,0.010028428828451563,25.00402019904888,0.055546326731249304,73.54838403628027,42.18896031404693,-0.19024623961033793,-0.18172376972330628,0.05521402514818874,0.23415491250181164,19.27101986443489,0.06322908401489258,-0.17598426271275658,0.1821493625640871,-0.10613320927041237,0.47043193439858655,0.03800807664683736,0.3262906484813368,-0.41396396794799806,97.01482927928488,39.94723124055746,0.14414128591724967,6,-0.16780102252960205,0.0024324655532836914,0.3234440088272095,0.31128454208374023,-0.763617992401123,0,-0.18865247349191916,-1.2222070930020297,3.394942045211792,3.999995098111284,3.356030941009521,-1.9999863837018357,3.394942045211792,-0.18865247349191916
968,2004-06-08,3.428987979888916,3.501945972442627,3.404669046401977,3.428987979888916,493440.0,0.0,-3.000049019127209,0.0,71.1267350377428,48.35102375820148,-0.1768158866694458,-0.2113290579957412,0.058547597480578695,0.22628080608707268,20.215686027655895,0.09727692604064986,-0.14052364808749118,0.1940657138824462,-0.0345666059172296,0.422698033682122,0.0797495539826083,0.3083818737822841,-0.3970162910354982,66.66637618516454,8.509074455474178,0.11431615989983794,6,-0.13618600368499756,0.0024324655532836914,0.3234440088272095,0.31128454208374023,-0.9776260852813721,1,-0.19858160959596083,25.00402019904888,3.428987979888916,-1.2222070930020297,3.394942045211792,3.999995098111284,3.356030941009521,-0.19858160959596083
969,2004-06-09,3.171205997467041,3.4630351066589355,3.142023086547852,3.428987979888916,452320.0,-0.07517727794141349,-1.030771783231025,-100.0,50.26455932153716,51.822450299153715,0.09303735791532208,0.04129164041399003,0.31344364678819936,0.47476508066067424,20.39688303663386,0.32101202011108354,-0.11503926329604663,-0.05909562110900879,-0.28901769470271743,0.17082645248469985,-0.1740566579058629,0.05586541568784531,-0.11103585159827078,8.108100946856922,-48.17012497727012,0.11496103679685431,6,0.12159597873687744,0.2602144479751587,0.5824417471885681,0.5690665245056152,-0.714979887008667,2,-0.11963173902236834,-3.000049019127209,3.428987979888916,25.00402019904888,3.428987979888916,-1.2222070930020297,3.394942045211792,-0.11963173902236834
970,2004-06-10,3.16634202003479,3.3171210289001465,3.103112936019897,3.3073930740356445,308194.0,-0.0015337942209165956,1.6666518125710266,0.547171887948384,50.80211352503463,55.365029944272656,0.11025856505316778,0.04097826701708973,0.3115424763696346,0.4677235148043817,19.7086853456659,0.21400809288024947,-0.09010387940642994,-0.059338951110839755,-0.2905640586114786,0.1718861563897991,-0.17495150486115918,0.05627360263947967,-0.07966532457158859,15.853522211203044,-39.40173533513796,0.1156125537503194,6,0.12645995616912842,0.26507842540740967,0.6517514586448669,0.5739305019378662,-0.6420230865478516,3,-0.12288788737798839,-1.030771783231025,3.171205997467041,-3.000049019127209,3.428987979888916,25.00402019904888,3.428987979888916,-0.12288788737798839
971,2004-06-14,3.122567892074585,3.1614789962768555,3.0398828983306885,3.1566150188446045,283111.0,-0.013824826150563463,4.555493829177696,0.24138158350672992,47.39583559385947,58.58445246108682,0.16616973580613825,0.07964200671980937,0.345708135851746,0.4958772524347772,19.084820026574906,0.12645912170410156,-0.0438802876694,-0.09727647304534903,-0.3329053062807654,0.13835236019006736,-0.215090889663057,0.02053794357235894,0.379378080368042,17.89474173040397,-34.84584274903349,0.11781441661770817,6,0.14834654331207275,0.2675100564956665,0.695525586605072,0.6177046298980713,-0.6517508029937744,0,-0.09813072445069282,1.6666518125710266,3.16634202003479,-1.030771783231025,3.171205997467041,-3.000049019127209,3.428987979888916,-0.09813072445069282
972,2004-06-15,3.112839937210083,3.1566150188446045,3.0885210037231445,3.117703914642334,191002.0,-0.0031153701699144776,-1.5454829035262452,0.14286014397355817,43.715825770459546,57.55941433201444,0.20168142745290263,0.09177698721388161,0.3461436640855018,0.485109996924483,18.280227250444977,0.06809401512145996,-0.0067667980698775665,-0.10554527044296247,-0.34355266169480236,0.13246212080887743,-0.2245489660688822,0.013458425182957257,0.37986477375030514,15.78941122261592,-32.21058387610204,0.11900369562591995,6,0.1580744981765747,0.2650785446166992,0.705253541469574,0.6274325847625732,-0.4766528606414795,1,-0.10937472833781536,4.555493829177696,3.122567892074585,1.6666518125710266,3.16634202003479,-1.030771783231025,3.171205997467041,-0.10937472833781536
973,2004-06-16,3.2003889083862305,3.205252885818481,3.112839937210083,3.1614789962768555,176199.0,0.028125111776423184,2.8000411760669524,-7.999607862359689,52.406390478504726,56.91175501748866,0.10879907453544213,0.014954483151836229,0.25279359556992365,0.3838127272052754,17.15297455580887,0.092412948608398,0.03518354390223921,-0.024319243431091486,-0.25269229301761564,0.20405380615543267,-0.13850576822435334,0.08986728136217037,0.2832593663215639,37.93103448275862,-12.263800294523783,0.11418652479326206,6,0.07052552700042725,0.12402749061584473,0.6177045702934265,0.5398836135864258,-0.7052528858184814,2,-0.16717309558737858,-1.5454829035262452,3.112839937210083,4.555493829177696,3.122567892074585,1.6666518125710266,3.16634202003479,-0.16717309558737858
974,2004-06-17,3.253890991210937,3.3025290966033936,3.122567892074585,3.205252885818481,323409.0,0.016717369156139306,1.4666696077998702,1.2500183823529412,54.82230559565805,56.681286841351906,0.0370846268873497,-0.030940345824985283,0.19148372043854378,0.31409339521245405,15.68213805892838,0.1799612045288086,0.08827857934326033,0.023346292972564076,-0.20154589227609288,0.24823847822122103,-0.0890997996517644,0.13579238559689255,0.22088197596931503,77.19287835358995,24.263564214034844,0.11244609262432838,6,0.01702344417572066,0.031614899635315385,0.5107005238533024,0.49854099750518843,-0.7684819698333736,3,-0.24663674928603907,2.8000411760669524,3.2003889083862305,-1.5454829035262452,3.112839937210083,4.555493829177696,3.122567892074585,-0.24663674928603907
975,2004-06-18,3.283073902130127,3.2976651191711426,3.0885210037231445,3.2636189460754395,233356.0,0.008968619722669047,7.600137254901961,0.39999411773356275,56.43562386264831,55.61308591352499,-0.003951067600009406,-0.053681899044916825,0.15984552551176368,0.26644610464836704,14.624571666227876,0.20914411544799805,0.08818654168910545,0.046692609786987305,-0.17724082390361984,0.27062604347759445,-0.06527410705831649,0.1586593266322911,0.18300126367313396,92.59262285111535,35.95947264303368,0.11196671684530367,6,-0.012159466743469238,-0.055933475494384766,0.3818093538284302,0.46935808658599854,-0.6566150188446045,4,-0.25185171467973255,1.4666696077998702,3.253890991210937,2.8000411760669524,3.2003889083862305,-1.5454829035262452,3.112839937210083,-0.25185171467973255
976,2004-06-21,3.185797929763794,3.3025290966033936,3.185797929763794,3.3025290966033936,158518.0,-0.02962954087119951,1.0,-6.000073529411765,55.072453129010896,53.560204701606175,0.0676522820229346,0.04877635248615375,0.25223083051423334,0.3479216911607068,13.498403766753103,0.11673116683959961,0.07263223731151891,-0.05228570699691781,-0.27401707866239944,0.1694456646685638,-0.16315139282965863,0.058579978835823,0.27175339069001536,45.454788522919074,-17.58438213656079,0.11086568583274083,6,0.08511650562286377,0.07538902759552002,0.3477625250816345,0.4499025344848633,-0.9241249561309814,0,-0.2076336951872838,7.600137254901961,3.283073902130127,1.4666696077998702,3.253890991210937,2.8000411760669524,3.2003889083862305,-0.2076336951872838
977,2004-06-22,3.331712007522583,3.331712007522583,3.112839937210083,3.127432107925415,314979.0,0.04580142274422516,1.142864479022236,-1.750003063687945,51.30889219273993,51.35822216327252,-0.10450088299284932,-0.0890627677100646,0.10317758927767784,0.18627401418677447,12.973122015147373,0.2188720703125,0.06352223258072742,0.08560307025909442,-0.1375505703796005,0.30875671089778933,-0.025973750060253042,0.19717989057844187,0.11748594448876393,100.0,38.94604889378949,0.1115768203193474,6,-0.080253005027771,-0.07052505016326904,0.20184844732284546,0.3039884567260742,-0.8803501129150391,1,-0.2583941578677812,1.0,3.185797929763794,7.600137254901961,3.283073902130127,1.4666696077998702,3.253890991210937,-0.2583941578677812
978,2004-06-23,3.390078067779541,3.404669046401977,3.2101171016693115,3.3511669635772705,452320.0,0.01751833895762145,4.714295718182293,0.1904793583656625,49.729720849768995,51.2987956664094,-0.1888235647736014,-0.141667881165076,0.04291307959464996,0.11631473545020743,12.35627481674145,0.19455194473266557,0.043379685773592414,0.13570063114166242,-0.09619775951264575,0.3675990217959706,0.019751435814508334,0.2516498264688165,0.05093358315819296,95.38476389137138,36.14047893312174,0.11594919532715416,6,-0.167802095413208,-0.12889111042022705,0.14348238706588745,0.2456223964691162,-0.88521409034729,2,-0.22238160187996103,1.142864479022236,3.331712007522583,1.0,3.185797929763794,7.600137254901961,3.283073902130127,-0.22238160187996103
979,2004-06-24,3.331712007522583,3.404669046401977,3.3122570514678955,3.404669046401977,364118.0,-0.017216730438065375,1.533326361746924,-1.8749670659599775,48.67725663641075,51.0627004565623,-0.11766960815224747,-0.07326788428966857,0.10242649993772268,0.16169854903316017,11.64548670458844,0.09241199493408159,0.011085320421967637,0.06857972145080549,-0.16098751433367386,0.29814695723528484,-0.04620389644143419,0.18336333934304516,0.10127706836300998,76.92314073457369,19.06686562089513,0.11478361789223974,6,-0.10943603515625,-0.07052505016326904,0.20184844732284546,0.3039884567260742,-0.9533069133758545,3,-0.2510949274925178,4.714295718182293,3.390078067779541,1.142864479022236,3.331712007522583,1.0,3.185797929763794,-0.2510949274925178
980,2004-06-25,3.137160062789917,3.3463039398193364,1.9406609535217283,3.3025290966033936,2609064.0,-0.058393986122867836,10.11537323084635,2.2666631808734663,38.00904786683542,50.019724042448516,0.08080507319724317,0.12581956634369185,0.29588875024035755,0.34480095357846174,12.122129395702693,1.405642986297608,-0.024685235476795242,-0.12475627660751343,-0.35683445716350404,0.10732190394847718,-0.24079536688550895,-0.0087171863295179,0.28796688954457794,81.72762945006879,26.500865593352998,0.11603909027799533,6,-0.4644950628280644,-0.41585659980773926,0.37572914361953735,0.49854040145874023,-0.9095339775085449,4,-0.20775192478790605,1.533326361746924,3.331712007522583,4.714295718182293,3.390078067779541,1.142864479022236,3.331712007522583,-0.20775192478790605
981,2004-06-28,3.0106999874114986,3.127432107925415,2.9961090087890625,3.0885210037231445,454170.0,-0.040310367608707764,-1.4545691539495056,0.4705900162627909,32.083346694365005,48.7272263673269,0.21202455284970778,0.25380001569418065,0.42102159234659364,0.4626876308306227,12.603618182636083,0.1410510540008545,-0.028138131864658078,-0.24392060041427666,-0.49806232074221013,0.010221119913656818,-0.3709914605782436,-0.1168497402503097,0.3939690589904785,73.08969390904153,22.1925846144091,0.12707086016396685,6,-0.338034987449646,-0.28939652442932084,0.49610948562622115,0.6250004768371586,-0.7830739021301265,0,-0.12762517213026403,10.11537323084635,3.137160062789917,1.533326361746924,3.331712007522583,4.714295718182293,3.390078067779541,-0.12762517213026403
982,2004-06-29,3.117703914642334,3.370623111724853,2.976654052734375,3.2101171016693115,598913.0,0.03554121223577433,-1.1039010810270529,1.1875093825155796,37.78626896813142,47.10276842172986,0.11821467476201031,0.1575554535950907,0.3156312580766514,0.3523828128639135,12.718956271214632,0.39396905899047807,-0.029421154242684988,-0.13861896991729727,-0.38835696836625333,0.11111902853165878,-0.2634879691417753,-0.013749970692819247,-1.1770429611206057,80.39866492847892,30.195183753293144,0.124868999224478,6,-0.4450389146804814,-0.39640045166015625,0.3623545169830322,0.5179965496063232,-1.021399974822998,1,-0.27457095492267947,-1.4545691539495056,3.0106999874114986,10.11537323084635,3.137160062789917,1.533326361746924,3.331712007522583,-0.27457095492267947
983,2004-06-30,3.078794002532959,3.185797929763794,3.0544750690460205,3.1468870639801025,243842.0,-0.012480310245829962,-1.2500097016983078,0.7368327360819795,45.622143862367764,46.08052822914206,0.15428744005906792,0.18810545408585266,0.35338388135256693,0.3881203715366084,13.838755574357355,0.13132286071777344,-0.02419318409197535,-0.16609892845153817,-0.42668472008467084,0.0944868631815945,-0.29639182426810473,-0.03580603263497162,-1.1095338058471682,77.74089873861963,21.29505403077235,0.13029289581656642,6,-0.4061290025711064,-0.35749053955078125,0.38180917501449585,0.5569064617156982,-0.997081995010376,2,-0.20379151947457985,-1.1039010810270529,3.117703914642334,-1.4545691539495056,3.0106999874114986,10.11537323084635,3.137160062789917,-0.20379151947457985
984,2004-07-01,3.030155897140503,3.122567892074585,3.01556396484375,3.0398828983306885,314157.0,-0.015797778400386986,-4.499950981593589,0.14284863954510282,43.8053414053919,44.67716351166912,0.18757688594457012,0.2192547659939672,0.40529323365609304,0.430785929441293,15.698666581444387,0.10700392723083496,-0.014924192913344125,-0.1964977264404295,-0.46384033951549153,0.07084488663463251,-0.3301690329779605,-0.0628264199028985,-1.032868442153931,76.1904738086092,14.006450377833119,0.13367130653753098,7,-0.35749089717865035,-0.3088524341583252,0.3538423180580139,0.6055445671081543,-0.933851957321167,3,-0.17335475056051053,-1.2500097016983078,3.078794002532959,-1.1039010810270529,3.117703914642334,-1.4545691539495056,3.0106999874114986,-0.17335475056051053
985,2004-07-02,3.0058369636535645,3.0398828983306885,2.918287992477417,3.0204279422760014,216086.0,-0.00802563772705156,3.5455282777552486,1.5000490220109286,44.59462413480093,43.512960290090234,0.18822831907964144,0.22766538380257018,0.4204379420700253,0.44737704762900865,17.59553542028382,0.12159490585327148,-0.022458704560189613,-0.20330696105957013,-0.4806560899226282,0.07404216780348793,-0.34198152549109917,-0.0646323966280411,-0.981082795532227,19.354891418071933,-46.43077594028088,0.13867456443152898,7,-0.33317196369171187,-0.2845335006713867,0.3866727352142334,0.6298635005950928,-0.5787940025329594,4,-0.20873782480344472,-4.499950981593589,3.030155897140503,-1.2500097016983078,3.078794002532959,-1.1039010810270529,3.117703914642334,-0.20873782480344472
986,2004-07-06,2.7869648933410645,3.0106999874114986,2.6848249435424805,2.957197904586792,916770.0,-0.07281568260657201,1.350875503196122,11.66700436281603,37.358513600877544,41.962918224327744,0.38507065753486724,0.4201976905166589,0.6200337709383676,0.6598882689591754,19.745324288921466,0.3258750438690181,-0.04374107520096615,-0.391780173778534,-0.7131635138880674,-0.07039683366900062,-0.5524718438333007,-0.23108850372376732,-0.7352933463476568,14.893587433937583,-54.85272498353521,0.16069167005476667,7,-0.11429989337921187,-0.06566143035888672,0.6055448055267334,0.8487355709075928,-0.3988327980041504,1,-0.20069818941606643,3.5455282777552486,3.0058369636535645,-4.499950981593589,3.030155897140503,-1.2500097016983078,3.078794002532959,-0.20069818941606643
987,2004-07-07,2.782100915908813,2.8356029987335205,2.7334630489349365,2.8356029987335205,336362.0,-0.0017452596707884238,2.818167234095649,0.3142873549212991,32.66129422789295,40.06642637745263,0.3394727048734234,0.3943312211565808,0.6014043518518526,0.6575219099325946,22.161914557256694,0.10213994979858398,-0.07196396055750087,-0.36429979801178014,-0.7090029860617273,-0.01959660996183299,-0.5366513920367537,-0.19194820398680656,-0.7040503376207763,19.417408730968823,-52.108042694088475,0.1723515940249736,7,-0.10943591594696045,-0.0607974529266353,0.6104087829589848,0.8535995483398442,-0.554474830627441,2,-0.1993007613263783,1.350875503196122,2.7869648933410645,3.5455282777552486,3.0058369636535645,-4.499950981593589,3.030155897140503,-0.1993007613263783
988,2004-07-08,2.748054027557373,2.816148042678833,2.7383270263671875,2.816148042678833,578353.0,-0.012237833702131606,1.2856932778258237,1.272735780110861,28.68851701536343,37.84545530844737,0.30493870475517104,0.3950004860657197,0.6049626564563138,0.6890373959913227,24.48250861635283,0.07782101631164551,-0.09471861466315712,-0.36429998874664316,-0.7255951253034958,-0.003004852189790519,-0.5449475570250697,-0.18365242046821662,-0.6441519986005999,14.44434096012749,-54.03587132512844,0.18064756827842643,7,-0.09241199493408248,-0.026750564575195312,0.6444556713104248,0.8876464366912842,-0.48638105392456055,3,-0.23716785812881191,2.818167234095649,2.782100915908813,1.350875503196122,2.7869648933410645,3.5455282777552486,3.0058369636535645,-0.23716785812881191
989,2004-07-09,2.7918291091918945,2.86478590965271,2.748054027557373,2.752918004989624,310662.0,0.01592948362570268,-3.7999235320356655,-0.5714320727433151,29.554690901672245,36.906082312318134,0.19727293144593716,0.3387121023029849,0.5318334582186717,0.6390767110340656,26.063700954947034,0.11673188209533691,-0.12540144806813824,-0.30155606269836444,-0.6887493787014143,0.08563725330468541,-0.4951527206998896,-0.10795940469683929,-0.6625926585797597,30.137098523321924,-33.83513625351625,0.193596658001525,7,0.23589491844177246,-0.0705256462097168,0.6286476254463196,0.8438713550567627,-0.42315220832824707,4,-0.25435550454406486,1.2856932778258237,2.748054027557373,2.818167234095649,2.782100915908813,1.350875503196122,2.7869648933410645,-0.25435550454406486
990,2004-07-12,2.7772369384765625,2.811284065246582,2.762645959854126,2.782100915908813,355277.0,-0.005226742090799319,-1.8572048823871317,-0.1250022977237103,31.739136643208013,36.86783675107847,0.17370815118731509,0.34009572989883985,0.5219414946425367,0.6454717490702624,27.548336838545882,0.048638105392456055,-0.16304327244327244,-0.2966929793357851,-0.7068715077000323,0.11348554902846208,-0.5017822435179089,-0.09160371515366128,-0.6231727546421735,28.35810740119947,-36.38851758852186,0.20508926418212367,7,0.2504870891571045,-0.055933475494384766,0.6712067723274231,0.8584635257720947,-0.398831844329834,0,-0.24518361729365035,-3.7999235320356655,2.7918291091918945,1.2856932778258237,2.748054027557373,2.818167234095649,2.782100915908813,-0.24518361729365035
991,2004-07-13,2.816148042678833,2.8453309535980225,2.7869648933410645,2.8453309535980225,305110.0,0.014010725431159887,3.0000163396022943,5.999803931180392,24.51932209013883,35.39373154241262,0.11655460260777728,0.29202358379425863,0.46429516419578576,0.5999821345527727,28.749407226995196,0.06809401512145996,-0.19852983651503298,-0.2424608826637269,-0.667607719409109,0.18268595408165522,-0.45503430103641795,-0.029887464291035837,-0.6377526802866349,62.96313779030079,2.5652919664339606,0.21257341837269103,7,0.1191633939743042,-0.09484457969665527,0.5787937045097351,0.8195524215698242,-0.29182910919189453,1,-0.13816925660914314,-1.8572048823871317,2.7772369384765625,-3.7999235320356655,2.7918291091918945,1.2856932778258237,2.748054027557373,-0.13816925660914314
992,2004-07-14,2.772373914718628,2.8404669761657715,2.772373914718628,2.8258750438690186,299765.0,-0.015543972581272936,-1.5454812834224598,1.833303377395794,19.024479474901838,32.43843549936085,0.11867185110665313,0.3256808621367786,0.4901639228652428,0.6374777017965605,30.02773336284119,0.06809306144714355,-0.2092301208191083,-0.26921170949935913,-0.7121101364456282,0.1736867174469099,-0.49066092297249364,-0.04776249602622462,-0.5701339973397768,26.923287211518705,-27.848966668429448,0.22144921347313462,7,0.13132250308990479,-0.051070451736450195,0.5739297866821289,0.8633265495300293,-0.3550589084625244,2,-0.1385966796692758,3.0000163396022943,2.816148042678833,-1.8572048823871317,2.7772369384765625,-3.7999235320356655,2.7918291091918945,-0.1385966796692758
993,2004-07-15,2.665369987487793,3.073930025100708,2.6361870765686035,2.9717900753021236,617828.0,-0.03859649907350071,-1.3999992156980647,5.727357397504448,18.13962682369693,29.586689434728072,0.17976899315181383,0.41165303560357547,0.5792179072992045,0.7380607400424823,31.23218719277349,0.4377429485321045,-0.2047127307524237,-0.3494646906852723,-0.8159775750972362,0.11704819372669162,-0.5827211328912543,-0.11620824847929034,-0.4397624062220218,6.666677559752661,-43.432191548147465,0.23325644220598205,7,0.1896885633468628,0.055933475494384766,0.6809337139129639,0.9703304767608643,-0.03404688835144043,3,-0.1642338227943394,-1.5454812834224598,2.772373914718628,3.0000163396022943,2.816148042678833,-1.8572048823871317,2.7772369384765625,-0.1642338227943394
994,2004-07-16,2.451361894607544,2.7237350940704346,2.436769962310791,2.6264588832855225,272009.0,-0.08029207722938281,-1.8095156953184814,0.5714279045049918,17.808295218862952,26.61043066629052,0.33865414615364564,0.5928507077834961,0.7694400051082715,0.9482990229271104,33.33482681491017,0.28696513175964355,-0.2221979899004185,-0.5233463287353515,-1.0387743671558152,-0.007918290314887777,-0.7810603479455831,-0.26563230952511985,-0.2028540027325909,2.2901517450512507,-41.9982330702007,0.25771401921023174,7,0.30398809909820557,0.2504861354827881,0.9107493162155151,1.1843385696411133,0.160506010055542,4,-0.077381035167433,-1.3999992156980647,2.665369987487793,-1.5454812834224598,2.772373914718628,3.0000163396022943,2.816148042678833,-0.077381035167433
995,2004-07-19,2.456226110458374,2.5875489711761475,2.383268117904663,2.4805450439453125,629547.0,0.0019842912062597584,-1.3999876753634717,0.13888835936329844,20.618686945254723,24.750449926776874,0.27672996857087373,0.5511212714190039,0.7343975214747731,0.9413635618297391,35.41381275350183,0.20428085327148438,-0.25381128922438423,-0.477139723300934,-1.020320267919974,0.06604082131810607,-0.7487299956104541,-0.20554945099141397,-0.18527591418642286,10.563488704611844,-28.83907921340375,0.27159027230952004,7,0.2723729610443115,0.21643888950347856,0.9058851003646851,1.1794743537902832,0.199415922164917,0,-0.03564379078210689,-1.8095156953184814,2.451361894607544,-1.3999992156980647,2.665369987487793,-1.5454812834224598,2.772373914718628,-0.03564379078210689
996,2004-07-20,2.5243189334869385,2.5875489711761475,2.456226110458374,2.456226110458374,420658.0,0.027722538547502618,-2.857171868544338,-2.7999921569396378,17.204392606392418,23.033016413276815,0.1871428908600521,0.4542192496813384,0.6416266493177258,0.8706424979708629,37.637954007879884,0.13132286071777344,-0.281092363379031,-0.3759729504585265,-0.9347656197872056,0.18281971887015258,-0.6553692851228661,-0.09657661579418697,-0.23137527890592935,20.422556117929638,-13.224453714345572,0.2793963346643395,7,0.20428013801574707,0.1483460664749141,0.8377922773361206,1.1113815307617188,0.17023396492004395,1,-0.05780325037559875,-1.3999876753634717,2.456226110458374,-1.8095156953184814,2.451361894607544,-1.3999992156980647,2.665369987487793,-0.05780325037559875
997,2004-07-21,2.4708170890808105,2.568093061447144,2.461088895797729,2.475681066513061,218142.0,-0.02119456606547876,-7.799552971854625,-0.07143157260802843,16.931298581050754,21.726658809464297,0.21439108665326234,0.46369181067200405,0.6693199405752521,0.9191591016804823,39.57505555734569,0.10700416564941495,-0.31265554804314677,-0.38643004894256583,-0.9378783235642403,0.16501822567910862,-0.662154186253403,-0.1107059116317286,-0.15631984535692434,12.676096692747906,-14.757450044900429,0.27572413731083717,7,0.257781982421875,0.20184791088104204,0.859679102897644,1.1648833751678467,0.1799609661102295,2,0.021653502658115276,-2.857171868544338,2.5243189334869385,-1.3999876753634717,2.456226110458374,-1.8095156953184814,2.451361894607544,0.021653502658115276
998,2004-07-22,2.6361870765686035,2.6848249435424805,2.451361894607544,2.456226110458374,336567.0,0.06692927138095595,-1.4615297599969834,-36.99872555267236,30.98597351286304,21.88569021070772,0.035183977193643745,0.25185927033311284,0.48109888858812155,0.7508021480243712,41.88241563916304,0.23346304893493652,-0.3131817300723947,-0.1833655118942259,-0.6819938130215735,0.3152627892331217,-0.43267966245789946,0.06594863866944767,-0.30056731548469795,74.28590035727741,50.829584688082385,0.2493141505636738,7,0.09241199493408203,0.03647792339324907,0.6882293820381165,0.9995133876800537,0.038909912109375,3,-0.0830260007940693,-7.799552971854625,2.4708170890808105,-2.857171868544338,2.5243189334869385,-1.3999876753634717,2.456226110458374,-0.0830260007940693
999,2004-07-23,2.495136022567749,2.6702330112457275,2.4319069385528564,2.6702330112457275,380566.0,-0.05350570725976467,1.7222178347244728,-0.9729720420078669,27.848147082590728,21.4533580373058,0.1449681743628508,0.3446953596903284,0.6102030348063394,0.8872390985329481,44.3365811510954,0.2383260726928711,-0.31196651496977834,-0.28258776664733887,-0.7388746654338099,0.17369913213913213,-0.5107312160405746,-0.05444431725410315,-0.13881619447102445,37.096790771184224,12.57962976151104,0.22814344939323553,7,0.23346304893493652,0.17752897739410356,0.8025293946266174,1.1405644416809082,0.252918004989624,4,0.05458102297302947,-1.4615297599969834,2.6361870765686035,-7.799552971854625,2.4708170890808105,-2.857171868544338,2.5243189334869385,0.05458102297302947
1000,2004-07-26,2.4854090213775635,2.563230037689209,2.4319069385528564,2.548638105392456,321970.0,-0.0038983851390095303,1.8420930424552642,0.3611089173622363,34.02069045153071,22.50906563301601,0.12174930681073448,0.3194706952380919,0.6077805847726587,0.8910060111623133,42.88261706093143,0.13132309913635254,-0.3039228747882765,-0.2597272157669068,-0.7007675538803482,0.18131312234653452,-0.4802473848236275,-0.039207046710186155,-0.10880312760827637,21.15392410552264,-4.391336268421703,0.22052016905672076,7,0.24319005012512207,0.1872559785842891,0.7928011417388916,1.1502914428710938,0.3112840652465816,0,0.050880511898774516,1.7222178347244728,2.495136022567749,-1.4615297599969834,2.6361870765686035,-7.799552971854625,2.4708170890808105,0.050880511898774516
1001,2004-07-27,2.6264588832855225,2.6313230991363525,2.46595311164856,2.5243189334869385,287223.0,0.056751166787742946,1.956509878306081,-1.6153950573525087,42.792803335750435,25.14999050644363,-0.054800491988280076,0.15616515474147175,0.45659697533264243,0.7446004230612209,41.20196646589116,0.16536998748779252,-0.2974423429163435,-0.09946529865264875,-0.5250007265335279,0.3260701292282304,-0.31223301259308833,0.11330241528779084,-0.22997264515712423,76.92293189670207,48.5122007929435,0.2127677139404396,7,0.10214018821716309,0.04620611667633012,0.6225685477256775,1.0092415809631348,0.321012020111084,1,0.011111214998828611,1.8420930424552642,2.4854090213775635,1.7222178347244728,2.495136022567749,-1.4615297599969834,2.6361870765686035,0.011111214998828611
1002,2004-07-28,2.2616729736328125,2.568093061447144,2.2130351066589355,2.5389111042022705,689788.0,-0.13888887123806315,1.1159463121005186,-2.7142967185333537,32.75864691850842,26.774326072533796,0.25694462179961297,0.4780405279338398,0.8099373632568785,1.0996805025561889,40.94746480968301,0.4134237766265869,-0.30534823424348767,-0.4214496612548828,-0.8532220863685014,0.010322763858735762,-0.6373358738116921,-0.20556344869807353,1.1089501380920406,10.309223126797148,-19.047429106237587,0.21588621255680923,7,0.20671212673187256,0.4109920263290401,1.0043777227401733,1.3740274906158447,0.836575984954834,2,0.19139810654360723,1.956509878306081,2.6264588832855225,1.8420930424552642,2.4854090213775635,1.7222178347244728,2.495136022567749,0.19139810654360723
1003,2004-07-29,2.451361894607544,2.509727954864502,2.237354040145874,2.251945972442627,285578.0,0.08387106499753738,-1.3829761049293035,-0.7192947151797224,39.062496409753344,29.13590398263273,0.0376673264897347,0.25184823110802057,0.6129663192667327,0.9026881551839105,40.679209567731704,0.27237391471862793,-0.30717671086180065,-0.20038913488388044,-0.6011788646946528,0.20040059492689188,-0.4007839997892666,5.730021505723215e-06,0.8961094570159909,52.12770783890714,21.925049923308933,0.20039486490538616,7,-0.0024318695068359375,0.22130310535430864,0.804961085319519,1.1843385696411133,0.6517510414123531,3,0.08134913128174492,1.1159463121005186,2.2616729736328125,1.956509878306081,2.6264588832855225,1.8420930424552642,2.4854090213775635,0.08134913128174492
1004,2004-07-30,2.504863977432251,2.529182910919189,2.427042961120605,2.504863977432251,197787.0,0.021825452595310324,3.2000176468858914,0.0,41.46343395299839,31.451986983493136,-0.00832258129512331,0.16545792983915142,0.5506152657358188,0.8387801807470581,40.27333184859573,0.10213994979858398,-0.29988366284744217,-0.12062245607376099,-0.4841122424748594,0.24286733032733743,-0.3023673492743102,0.06112243712678822,0.8199186492919917,69.76745113931784,37.70672753499696,0.18174489320054932,7,-0.05593395233154297,0.1678010225296016,0.7368674874305725,1.1308364868164062,0.7101171016693115,4,0.06796098022864872,-1.3829761049293035,2.451361894607544,1.1159463121005186,2.2616729736328125,1.956509878306081,2.6264588832855225,0.06796098022864872
1005,2004-08-02,2.3784050941467285,2.509727954864502,2.334630012512207,2.4805450439453125,439984.0,-0.0504853295128449,1.181827364418235,-100.0,36.99422186426163,33.65085690103416,0.11838606129298856,0.2556061252371795,0.6656325028008756,0.9536815335328623,39.75345280839649,0.17509794235229492,-0.28577479837863873,-0.21570974588394165,-0.5479404972783772,0.11652100551049394,-0.38182512158115944,-0.04959437018672386,0.9241425821762079,39.534959277302505,10.912955678911963,0.16611537569721782,8,0.07052493095397949,0.27723693847656206,0.863326370716095,1.2572953701019287,0.8073928356170654,0,0.15541882849156075,3.2000176468858914,2.504863977432251,-1.3829761049293035,2.451361894607544,1.1159463121005186,2.2616729736328125,0.15541882849156075
1006,2004-08-03,2.227626085281372,2.334630012512207,2.130350112915039,2.334630012512207,569512.0,-0.06339500753527005,2.818175741465708,1.047620714929296,34.78259074215073,35.63433380782305,0.24881930673256258,0.38191319968677284,0.8034522810475364,1.092607852996585,38.979130554463204,0.24805498123168945,-0.2581366884229288,-0.33852181434631357,-0.6956365421899102,0.018592913497283092,-0.5170791782681121,-0.15996445042451501,1.0531313396482842,22.222167756792224,-6.341465108835521,0.1785573639217984,8,0.1799614429473877,0.5228605270385742,0.4693581461906433,0.9022374153137207,0.9338529109954834,1,0.25545894129305546,1.181827364418235,2.3784050941467285,3.2000176468858914,2.504863977432251,-1.3829761049293035,2.451361894607544,0.25545894129305546
1007,2004-08-04,2.227626085281372,2.290855884552002,2.178987979888916,2.193579912185669,390023.0,0.0,-2.538441815041892,-0.3181768555303282,36.9942008999351,36.301914628608834,0.2354555472255404,0.35652255444684977,0.7895986718283998,1.0828870159078448,38.16296296376087,0.11186790466308594,-0.2384650610410386,-0.3107980728149413,-0.6830914230985949,0.061495277468712306,-0.49694474795676813,-0.1246513976731145,1.0071150471676997,24.390163710989693,-6.6564667221715474,0.1861466751418268,8,0.17266547679901123,0.5228605270385742,0.4693581461906433,0.9022374153137207,0.9192609786987305,2,0.323144365596846,2.818175741465708,2.227626085281372,1.181827364418235,2.3784050941467285,3.2000176468858914,2.504863977432251,0.323144365596846
1008,2004-08-05,2.096303939819336,2.290855884552002,2.0573930740356445,2.193579912185669,417162.0,-0.058951610564144,-1.6666575891221969,-2.8571778711484592,38.90578227658898,37.530540761275304,0.31529862634571915,0.460103422426303,0.9035308059313509,1.2030047051659123,37.41453192283467,0.23346281051635742,-0.22487888390967647,-0.4095327138900755,-0.8170018745071679,-0.002063553272983132,-0.6132672941986215,-0.20579813358152954,1.0942615518483745,8.247499785226632,-25.3445618133214,0.20373458030854616,8,0.2480541467666626,0.5252915620803833,0.6006802916526794,1.0335595607757568,1.1819059848785405,3,0.4779578951965622,-2.538441815041892,2.227626085281372,2.818175741465708,2.227626085281372,1.181827364418235,2.3784050941467285,0.4779578951965622
1009,2004-08-06,2.081712007522583,2.125485897064209,2.0622570514678955,2.0671210289001465,263990.0,-0.006960790379476389,-4.199968627758551,-0.149995710836877,38.36855979266938,38.01363735473515,0.296230997387378,0.44139813462077626,0.9023998017204091,1.20619358003191,36.9059908016044,0.06322884559631348,-0.207317261879838,-0.38861879110336295,-0.8144985668401183,0.03726098463339245,-0.6015586789717404,-0.17567890323498547,1.0408631390872034,5.376311780859464,-29.842814536510655,0.21293988786837761,8,0.2626460790634155,0.5082684755325317,0.6152722239494324,1.0481514930725098,1.094357967376709,4,0.4906542907022329,-1.6666575891221969,2.096303939819336,-2.538441815041892,2.227626085281372,2.818175741465708,2.227626085281372,0.4906542907022329
1010,2004-08-09,2.096303939819336,2.1157588958740234,2.0768480300903316,2.086575984954834,201694.0,0.007009582614704968,-1.6666013103932307,0.6667102403634046,36.25002125426674,37.286661567903636,0.2465694812817536,0.39334371023350023,0.8717735150327846,1.1814102553288137,36.36996748627382,0.03891086578369185,-0.21660029022069338,-0.3399802088737487,-0.7713905633014417,0.09143014555394435,-0.5556853860875952,-0.12427503165990217,0.962360282436002,14.035238593208213,-22.10315317398669,0.2157051772138465,8,0.2164391279220581,0.46935760974884033,0.6006802916526794,1.0335595607757568,1.0603110790252686,0,0.5336426259727569,-4.199968627758551,2.081712007522583,-1.6666575891221969,2.096303939819336,-2.538441815041892,2.227626085281372,0.5336426259727569
1011,2004-08-10,2.427042961120605,2.4319069385528564,2.091439962387085,2.091439962387085,587399.0,0.1577724560923035,-1.0289864956547252,34.498823587079016,48.80637135904971,39.06974206129711,-0.12899685680886197,0.03368637906782235,0.5286695665324395,0.8409793642744545,35.2847752715819,0.3404669761657715,-0.20157158789468088,0.010214066505431774,-0.3824192643663018,0.40284739737716535,-0.18610259893043501,0.20653073194129856,0.5715449922415514,98.70125570957924,57.13323172175158,0.19631666543586676,8,-0.13375496864318803,0.13861858844757124,0.26994127035141036,0.7028205394744877,0.9143970012664799,1,0.3126252731401422,-1.6666013103932307,2.096303939819336,-4.199968627758551,2.081712007522583,-1.6666575891221969,2.096303939819336,0.3126252731401422
1012,2004-08-11,2.388132095336914,2.46595311164856,2.3200390338897705,2.358948945999145,657509.0,-0.016032211381097783,-1.7272901473475082,0.08695735570867587,42.73502865019391,39.477801199123846,-0.07851836606883689,0.04462266866901299,0.5568604027069806,0.8678545139461273,34.038346171070714,0.1459140777587895,-0.20016324443498545,-0.009484708309173584,-0.36468475146044943,0.34571533484210226,-0.18708472988481173,0.16811531326646456,0.5539841652656516,80.9523670581369,41.725046865416246,0.17760002157563798,8,-0.09484410285949707,0.1775294542312622,0.3088521361351013,0.7417314052581787,0.933851957321167,2,0.3238291979116168,-1.0289864956547252,2.427042961120605,-1.6666013103932307,2.096303939819336,-4.199968627758551,2.081712007522583,0.3238291979116168
1013,2004-08-12,2.227626085281372,2.3638129234313965,2.227626085281372,2.344357967376709,420863.0,-0.06720985424924664,-1.3333272059949879,-3.9999754907967335,42.25351451441637,39.56558792817028,0.05242634961794357,0.1798747923339752,0.6973475111954635,1.0176767761286678,34.21969901854126,0.160506010055542,-0.22427367991414338,-0.14810352325439435,-0.48742720858853295,0.19122016207974424,-0.3177653659214634,0.02155831941267472,0.6614067841271782,40.963747265571435,1.406332088117729,0.16966184266706924,8,0.05593442916870117,0.3380354642868042,0.4693581461906433,0.9022374153137207,1.0894949436187744,3,0.41266394965141484,-1.7272901473475082,2.388132095336914,-1.0289864956547252,2.427042961120605,-1.6666013103932307,2.096303939819336,0.41266394965141484
1014,2004-08-13,2.2616729736328125,2.383268117904663,2.2178990840911865,2.373541116714477,368230.0,0.015283933231164282,1.51852470475032,0.9583340992506227,43.61109541449174,40.30079610041807,-0.02206537428070865,0.13796160582694705,0.6404422058852104,0.9753655043882503,33.81515975267656,0.16536903381347656,-0.2008763821599704,-0.1045721888542177,-0.44559456972754674,0.23645019201911133,-0.2750833792908822,0.06593900158244681,0.5774615080533634,47.500007659196406,5.382738214592784,0.17051119043666452,8,1.1920928955078125e-07,0.30398857593536377,0.4267997741699219,0.8681905269622803,1.1429960727691646,4,0.44946239483608963,-1.3333272059949879,2.227626085281372,-1.7272901473475082,2.388132095336914,-1.0289864956547252,2.427042961120605,0.44946239483608963
1015,2004-08-16,2.3686769008636475,2.407588005065918,2.2811279296875,2.3151750564575195,397219.0,0.047311847680153285,-1.080002196031066,-0.4782580896785886,42.492927681551535,41.157500204795944,-0.14594169344047003,0.025362775373031,0.5126063787457911,0.8588493032617386,33.19831197742539,0.14591503143310547,-0.1980053658926888,0.006809198856353671,-0.3315874399122962,0.34520583762500356,-0.16238912052797128,0.17600751824067862,0.42355309636349636,74.02595583713486,34.81138342936409,0.16919831938432495,8,-0.10700380802154541,0.1969846487045288,0.5058368444442749,0.7611865997314453,0.8511672019958496,0,0.34086247632222855,1.51852470475032,2.2616729736328125,-1.3333272059949879,2.227626085281372,-1.7272901473475082,2.388132095336914,0.34086247632222855
1016,2004-08-17,2.3784050941467285,2.4319069385528564,2.334630012512207,2.334630012512207,336773.0,0.004107015726599883,-3.4443972419201985,0.8181976176789081,54.285729791656166,43.07878119276495,-0.1475490050055579,0.004366461947839184,0.48047540625427576,0.840889078161235,32.49509400263077,0.09727692604064941,-0.20435924340977873,0.023833084106445135,-0.30600001393305654,0.3536661821459468,-0.1410834649133057,0.18874963312619597,0.36973468768892515,64.70606893025264,20.933176127223852,0.16491654901975092,8,-0.11673200130462646,0.18725645542144775,0.49610865116119385,0.7514584064483643,0.7976648807525635,1,0.32719822481588867,-1.080002196031066,2.3686769008636475,1.51852470475032,2.2616729736328125,-1.3333272059949879,2.227626085281372,0.32719822481588867
1017,2004-08-18,2.5243189334869385,2.5243189334869385,2.383268117904663,2.383268117904663,367613.0,0.061349447871308804,1.0,3.222171388734573,52.767518798080495,44.61897413959734,-0.275972532714992,-0.14475531976752354,0.3122948523344604,0.6882847237037062,31.55691166512945,0.14591383934020996,-0.1881169262563005,0.16707183122634905,-0.1675638298555966,0.5017074923082947,-0.00024599931462399027,0.3343896617673221,0.18237604588071443,100.0,54.91759483976766,0.16731783054097285,8,-0.23103094100952148,0.04134261608123779,0.303988516330719,0.49854063987731934,0.5885210037231445,2,0.3236995999437464,-3.4443972419201985,2.3784050941467285,-1.080002196031066,2.3686769008636475,1.51852470475032,2.2616729736328125,0.3236995999437464
1018,2004-08-19,2.4173150062561035,2.5340468883514404,2.397860050201416,2.529182910919189,680125.0,-0.042389226579632844,1.239991372718182,-0.7931035648484612,46.808501392256034,45.556745428440294,-0.13258752411086316,-0.05796118213513246,0.3953295785835129,0.7882962976041981,31.242759762844695,0.13618683815002441,-0.15539764992586802,0.07101150751113883,-0.2385944446236543,0.38061745964593197,-0.08379146855625796,0.22581448357853562,0.2504218587916287,63.07680125488303,20.24457151715449,0.1548029760673966,8,-0.11186754703521729,0.14834654331207275,0.3951849341392517,0.5082684755325317,0.48151803016662553,3,0.37424541032536496,1.0,2.5243189334869385,-3.4443972419201985,2.3784050941467285,-1.080002196031066,2.3686769008636475,0.37424541032536496
1019,2004-08-20,2.6313230991363525,2.874514102935791,2.5145909786224365,2.8258750438690186,969404.0,0.0885313218700865,1.4666624183839532,1.7391220951049498,58.66664618770181,48.04748153215531,-0.29104052586468976,-0.2753612670773835,0.16765523966804396,0.5668384226856631,30.803247784768136,0.4571990966796875,-0.12196764084494749,0.2782102465629577,-0.05057474895065983,0.6069952420765752,0.11381774880614914,0.4426027443197662,-0.573930025100708,59.016402005430635,15.1157675172688,0.16439249775680873,8,-0.14834606647491455,-0.16536951065063477,0.1568579077720642,0.2942603826522827,0.25291800498962447,4,0.2606285522248808,1.239991372718182,2.4173150062561035,1.0,2.5243189334869385,-3.4443972419201985,2.3784050941467285,0.2606285522248808
1020,2004-08-23,2.611867904663086,2.699415922164917,2.568093061447144,2.699415922164917,411406.0,-0.007393692731862633,2.000019063025074,0.449998161787233,64.46887565001566,49.78775978670707,-0.21317983720123257,-0.2592375748807063,0.1730931531787503,0.5767911971331907,30.339984033262347,0.131322860717773,-0.0811452281898708,0.25243210792541504,-0.09157685196380783,0.5964410678146379,0.0804276279808036,0.42443658787002647,-0.5381324100494385,51.35137283511405,4.514052423588183,0.17200447994461143,8,-0.06566131114959717,-0.14591431617736816,0.11673110723495483,0.3137155771255493,0.252918004989624,0,0.3035379929909423,1.4666624183839532,2.6313230991363525,1.239991372718182,2.4173150062561035,1.0,2.5243189334869385,0.3035379929909423
1021,2004-08-24,2.655642032623291,2.7188720703125,2.6264588832855225,2.6945528984069824,544634.0,0.016759702082196792,1.1111141369469075,0.44445170654923843,65.60284211885816,52.32862794989199,-0.24710255220266797,-0.3169641936374652,0.11693258436251952,0.5225854710818716,30.306901305802437,0.10700416564941406,-0.032820361026342226,0.2947470784187316,-0.05424229072022424,0.6437364475576874,0.12025239384925346,0.46924176298820974,-0.5658909658432005,55.44552485276167,5.530487316956844,0.17449468456947795,8,-0.10943543910980225,-0.18968844413757324,0.04499000310897827,0.26994144916534424,0.2188720703125,1,0.2124541121526371,2.000019063025074,2.611867904663086,1.4666624183839532,2.6313230991363525,1.239991372718182,2.4173150062561035,0.2124541121526371
1022,2004-08-25,2.6945528984069824,2.704279899597168,2.6264588832855225,2.6264588832855225,398042.0,0.01465215014135568,-1.2856932778258237,-1.75,73.38399229119024,55.78756992508909,-0.26594341066372573,-0.33917147767993105,0.06614565284611995,0.4736740085259479,29.42475053714017,0.07782101631164551,0.023444152107449323,0.3120139479637145,-0.06373313235668654,0.6877610282841156,0.12414040780351421,0.4998874881239148,-0.5891065709037777,62.244902042384275,6.767592891640895,0.18787354016020053,8,-0.14834630489349365,-0.22859930992126465,0.006079137325286865,0.23103058338165283,0.31614708900451616,2,0.17870017574232144,1.1111141369469075,2.655642032623291,2.000019063025074,2.611867904663086,1.4666624183839532,2.6313230991363525,0.17870017574232144
1023,2004-08-26,2.65077805519104,2.6750969886779785,2.6264588832855225,2.6313230991363525,590689.0,-0.0162456796605559,-2.333273422437175,0.28570728308479837,71.74717531523272,58.91380102517142,-0.17414537206103153,-0.2948057098928416,0.09446850725289302,0.5084124219504806,28.494927244786076,0.06809401512145996,0.03310539099821508,0.2582682967185974,-0.13532785061266273,0.6518644440498575,0.06147022305296712,0.4550663703842277,-0.5299503721791834,37.83782351534518,-22.98646282045525,0.19679807366563007,8,-0.07295703887939453,-0.18482446670532227,0.04985398054122925,0.23346292972564697,0.5398828983306885,3,0.17431179540444108,-1.2856932778258237,2.6945528984069824,1.1111141369469075,2.655642032623291,2.000019063025074,2.611867904663086,0.17431179540444108
1024,2004-08-27,2.6750969886779785,2.714008092880249,2.577821016311645,2.6313230991363525,834325.0,0.009174262416770329,1.2399909021570197,2.2500122549019608,71.95566963130983,62.18743901958901,-0.1493596534209769,-0.322238648039499,0.05293679062782619,0.47386415272280713,27.534027911439523,0.13618707656860396,0.06040458888185407,0.2740755796432497,-0.13673703288870742,0.6848881921752068,0.06866927337727091,0.47948188590922847,-0.5391955772676433,70.96738998091429,4.050089756326045,0.2054063062659786,8,-0.07052493095397949,-0.20914340019226074,0.02553504705429077,0.19698452949523926,0.535020112991333,4,0.08363661156649127,-2.333273422437175,2.65077805519104,-1.2856932778258237,2.6945528984069824,1.1111141369469075,2.655642032623291,0.08363661156649127
1025,2004-08-30,2.748054027557373,2.757781982421875,2.65077805519104,2.65077805519104,270570.0,0.02727267055668503,-1.200007352851068,2.2222373516484115,65.13756516913509,63.39319850597556,-0.18197984452907034,-0.3858661593340136,-0.03768095090414825,0.39356099282121093,26.30406267149738,0.10700392723083496,0.10582564694897822,0.328550171852112,-0.11028354233124382,0.767383886035468,0.10913331476043409,0.5479670289437899,-0.5973803623165286,94.59440840157339,30.3881710814278,0.21941685709167802,8,-0.119162917137146,-0.2821004390716553,-0.04742199182510376,0.0705254077911377,0.418287992477417,0,0.049557641590349144,1.2399909021570197,2.6750969886779785,-2.333273422437175,2.65077805519104,-1.2856932778258237,2.6945528984069824,0.049557641590349144
1026,2004-08-31,2.796693086624145,2.796693086624145,2.7237350940704346,2.7237350940704346,289896.0,0.01769945517046656,1.0000000000000122,0.7500104165390085,69.09090463465755,65.206908043373,-0.1844409068654862,-0.41074534264938967,-0.10064367281645703,0.337162771635485,24.493869471051866,0.0729579925537105,0.15142714554547343,0.34873588085174534,-0.11101099707618323,0.8084827587796737,0.11886244188778106,0.5786093198157096,-0.6315426126294015,100.0,36.34592838921181,0.22987343896396417,8,-0.16050601005554155,-0.3307394981384273,-0.09606105089187578,-0.017024159431457075,0.3647859096527104,1,0.02434762089348852,-1.200007352851068,2.748054027557373,1.2399909021570197,2.6750969886779785,-2.333273422437175,2.65077805519104,0.02434762089348852
1027,2004-09-01,2.9474709033966064,3.0885210037231445,2.796693086624145,2.821012020111084,527364.0,0.05391289358621165,-2.3333333333333215,1.7333108938328514,83.944928960977,69.33317777323089,-0.3004810773277855,-0.5321106757287373,-0.2689923904552103,0.17950144969776316,23.042094983908157,0.29182791709899947,0.19902243804789643,0.4635214567184449,-0.03469715186940414,0.9617400653062942,0.21441215242452039,0.7126307610123694,-0.7681331568230418,72.38102529795323,5.614842707898035,0.2491093042939246,9,-0.14591491222381592,-0.3745138645172119,-0.24683886766433716,-0.2261674404144287,0.21400809288024902,2,-0.024752339497818743,1.0000000000000122,2.796693086624145,-1.200007352851068,2.748054027557373,1.2399909021570197,2.6750969886779785,-0.024752339497818743
1028,2004-09-02,3.0982489585876465,3.112839937210083,2.855057954788208,3.0204279422760014,317446.0,0.051155061451933825,3.818220912070552,0.6153859206232161,85.53716112200418,72.31879054370894,-0.38499747228713854,-0.6366164550029296,-0.4378331666958455,0.022957429077019142,21.223728853910703,0.257781982421875,0.23051936887519364,0.5642022609710695,0.029914023260000366,1.0984904986821387,0.2970581421155347,0.8313463798266043,-0.8825438817280986,97.27281072640676,26.91006091307773,0.26714411885553463,9,-0.2577824592590332,-0.5131324529647827,-0.5277239084243774,-0.37694549560546875,0.13618707656860352,3,-0.02825756494922138,-2.3333333333333215,2.9474709033966064,1.0000000000000122,2.796693086624145,-1.200007352851068,2.748054027557373,-0.02825756494922138
1029,2004-09-03,3.103112936019897,3.2101171016693115,2.966926097869873,3.112839937210083,344791.0,0.001569911746042374,1.3809420437012294,-0.12499195784378946,84.16286752457705,74.50701186310465,-0.35302446962415335,-0.5913552689334405,-0.4591941590688511,0.014161096688155794,19.432828668988247,0.24319100379943848,0.257530119964255,0.5179961919784541,-0.029345776280627067,1.0653381602375354,0.24432520784891354,0.7916671761079948,-0.8335797675393168,80.86953408256807,10.516989399580567,0.2736709841295405,9,-0.2091438770294185,-0.469357848167419,-0.5423154234886165,-0.3818094730377193,0.11186814308166548,4,0.028212965272905066,3.818220912070552,3.0982489585876465,-2.3333333333333215,2.9474709033966064,1.0000000000000122,2.796693086624145,0.028212965272905066
1030,2004-09-07,3.2149810791015625,3.2636189460754395,3.064202070236206,3.1079769134521484,345202.0,0.036050297036610335,-1.0499915443041699,-11.00073533016274,85.53716112200418,76.72193619678754,-0.4138666134926603,-0.648359534537668,-0.5803275819619693,-0.10102881559967791,17.611126362073158,0.1994168758392334,0.3094496282728798,0.5739304780960084,0.00857273584299234,1.1392882203490244,0.29125160696950037,0.8566093492225164,-0.8702011959658837,90.9910498724407,19.101213188768085,0.28267887112650797,9,-0.29426109790802,-0.5544750690460205,-0.654183566570282,-0.49367761611938477,-0.03891110420227051,1,-0.0015129101268646084,1.3809420437012294,3.103112936019897,3.818220912070552,3.0982489585876465,-2.3333333333333215,2.9474709033966064,-0.0015129101268646084
1031,2004-09-08,3.185797929763794,3.326848030090332,3.16634202003479,3.23443603515625,438134.0,-0.009077238285310152,-2.666616740783909,-0.4545440366481881,81.19262218040886,77.58956174003404,-0.3370127881383489,-0.589649428651084,-0.5568630432470503,-0.0747495617339684,17.856038618429004,0.160506010055542,0.3276244668520065,0.5068095803260801,-0.09850103442756852,1.1121201950797288,0.20415427294925603,0.8094648877029043,-0.7491341403341392,73.39455152406134,4.851419005376201,0.3026553073768243,9,-0.23346340656280518,-0.49367737770080566,-0.6335119009017944,-0.4644944667816162,0.0389101505279541,2,-0.00610707589054349,-1.0499915443041699,3.2149810791015625,1.3809420437012294,3.103112936019897,3.818220912070552,3.0982489585876465,-0.00610707589054349
1032,2004-09-09,3.1614789962768555,3.2782099246978764,3.112839937210083,3.137160062789917,431760.0,-0.007633545511388284,-3.5332191769630823,-0.49999754905565114,88.05966145344314,79.40206019983519,-0.267640291899768,-0.5316822910484582,-0.5421127980411473,-0.052651142337888146,18.165563253781418,0.1653699874877934,0.34131877526432497,0.4438233017921447,-0.1817208501876979,1.0693674537719873,0.1310512258022234,0.756595377782066,-0.6179930979679193,64.9485984401902,-4.108938467817708,0.31277207598992124,9,-0.2091444730758667,-0.4693584442138672,-0.5824419260025024,-0.44017553329467773,0.18968796730041504,3,0.0,-2.666616740783909,3.185797929763794,-1.0499915443041699,3.2149810791015625,1.3809420437012294,3.103112936019897,0.0
1033,2004-09-10,3.1468870639801025,3.205252885818481,3.117703914642334,3.205252885818481,89847.0,-0.004615539851423045,2.0000081698011773,-2.4000156861207063,83.12490157956752,80.64308597186384,-0.1958727427630773,-0.4687221455435244,-0.5362020245010415,-0.04155204972165372,18.147972877189815,0.08754897117614702,0.35134813238730533,0.38326832056045523,-0.2255371659935692,0.9920738071144797,0.07886557728344323,0.6876710638374672,-0.509397709857399,50.0,-19.487957741708897,0.3044027432770121,9,-0.1580740213394165,-0.45476651191711426,-0.5714979767799377,-0.4255836009979248,0.23346304893493608,4,0.004636941841280162,-3.5332191769630823,3.1614789962768555,-2.666616740783909,3.185797929763794,-1.0499915443041699,3.2149810791015625,0.004636941841280162
1034,2004-09-13,3.2782099246978764,3.3171210289001465,3.132296085357666,3.1614789962768555,176610.0,0.04173103706863879,-1.1111179193065444,-1.9999877452983024,87.43159138180654,83.120199995494,-0.25998762174372203,-0.5480844037620947,-0.6732910561441345,-0.17315441460728698,18.390339101424537,0.18482494354248047,0.353591141520341,0.46376433372497594,-0.13829296929617074,1.0658216367461226,0.16273568221440282,0.7647929852355491,-0.5579975294590573,81.4814949297262,9.298709741979522,0.3010286515105733,9,-0.2529183626174931,-0.5836573839187627,-0.7952331304550175,-0.5569064617156987,0.15564203262329057,0,-0.013352985485107549,2.0000081698011773,3.1468870639801025,-3.5332191769630823,3.1614789962768555,-2.666616740783909,3.185797929763794,-0.013352985485107549
1035,2004-09-14,3.176069974899292,3.219844102859497,3.137160062789917,3.2101171016693115,115342.0,-0.031157232802288548,2.0909269162210338,-0.2916718579262864,77.43583633164731,84.04741462849286,-0.10141342179655277,-0.40301813793734365,-0.5774390465058405,-0.07794831638714239,18.79456915357523,0.14104986190795943,0.3611751107078569,0.3212547302246094,-0.26296134781565916,0.9054708082648779,0.029146691204474884,0.6133627692447439,-0.3830613034782915,29.545629250848084,-42.90555255543511,0.2921080390201343,9,-0.11429941654205322,-0.47422194480895996,-0.7089006900787354,-0.45476651191711426,0.07295703887939453,1,0.012251337190234413,-1.1111179193065444,3.2782099246978764,2.0000081698011773,3.1468870639801025,-3.5332191769630823,3.1614789962768555,0.012251337190234413
1036,2004-09-15,3.1566150188446045,3.205252885818481,3.1566150188446045,3.176069974899292,76483.0,-0.006125480927196669,-4.000049019607798,0.5714125654743565,74.86906721861993,83.03898554600875,-0.028535216675960484,-0.339688342543611,-0.5575717620717713,-0.06926080692758596,19.372599123285568,0.04863786697387651,0.36885235836333496,0.26288927793502825,-0.2905784429060043,0.8163569987760608,-0.013844582485488033,0.5396231383555445,-0.29954562438328436,21.428846533157024,-50.152350040481025,0.2767338604205164,9,-0.06566202640533447,-0.447471022605896,-0.7174127101898193,-0.43531155586242676,0.05350208282470703,2,0.006163233697661585,2.0909269162210338,3.176069974899292,-1.1111179193065444,3.2782099246978764,2.0000081698011773,3.1468870639801025,0.006163233697661585
1037,2004-09-16,3.341439962387085,3.3657588958740234,3.1566150188446045,3.1566150188446045,185451.0,0.05855162648568113,-1.2631564010877026,-9.50014705882353,82.2727220062423,82.67627008870187,-0.16941438007255671,-0.48502536153623055,-0.7396713894042519,-0.265751641408424,20.745241647895757,0.20914387702941895,0.39491917102692975,0.40685817003250113,-0.15239946883701627,0.9661158089020185,0.1272293505977422,0.6864869894672601,-0.4279971316502835,90.19615193124302,13.754000472408379,0.27962881943475876,9,-0.17509746551513672,-0.54961097240448,-0.9119651913642883,-0.6201364994049072,-0.16536998748779297,3,-0.03493460406571092,-4.000049019607798,3.1566150188446045,2.0909269162210338,3.176069974899292,-1.1111179193065444,3.2782099246978764,-0.03493460406571092
1038,2004-09-17,3.321984052658081,3.5116729736328125,3.2295720577239986,3.4095330238342285,221431.0,-0.0058226123910677385,-1.0714311349203187,-0.47368590785488357,80.36524590530867,82.25431213100538,-0.12838516949592949,-0.41562833352918904,-0.7165624518193257,-0.26122198342480374,22.40341510365252,0.2821009159088139,0.4151915105091799,0.34216880798339844,-0.18643362656956253,0.8707712425363594,0.07786759070691796,0.6064700252598789,-0.3452169728020684,49.99987431043563,-26.01388715437558,0.26430121727648037,9,-0.03404653072357178,-0.45719802379608154,-0.8925092816352844,-0.6006805896759033,-0.14591407775878906,4,0.008784783568072552,-1.2631564010877026,3.341439962387085,-4.000049019607798,3.1566150188446045,2.0909269162210338,3.176069974899292,0.008784783568072552
1039,2004-09-20,3.3171210289001465,3.3998050689697266,3.283073902130127,3.3998050689697266,81829.0,-0.0014638913615625526,1.8235477304052456,0.944431887191693,78.53659959618062,81.47647196146943,-0.10054615161045266,-0.37603208582536496,-0.7094388090733075,-0.27084372833303183,24.280205013070997,0.11673116683959961,0.4073596660238943,0.30301588773727417,-0.21933910592515726,0.8253708813997056,0.041838390906058454,0.5641933845684899,-0.254769006039846,48.05200592556377,-24.553446964656665,0.2611774968312156,9,-0.0048645734786987305,-0.452335000038147,-0.8925099968910217,-0.5958175659179688,-0.0875489711761479,0,0.01906143413641348,-1.0714311349203187,3.321984052658081,-1.2631564010877026,3.341439962387085,-4.000049019607798,3.1566150188446045,0.01906143413641348
1040,2004-09-21,3.404669046401977,3.404669046401977,3.326848030090332,3.394942045211792,80595.0,0.026392771544684557,15.00102946222991,-0.11764061337592671,79.34270506924318,81.27092561578435,-0.17696727591574923,-0.42281818846743446,-0.7931918616600799,-0.3697186796234768,26.263497347508526,0.08754801750183061,0.38403575405835966,0.3509238481521604,-0.16316782896816884,0.8650155252724896,0.09387800959199577,0.607969686712325,-0.27042567141807483,69.86296862587878,0.6928859914161904,0.2570458385601647,9,-0.09241259098052934,-0.5082685947418208,-0.9910017251968379,-0.6833655834197994,-0.2091441154479976,1,0.008571438375201357,1.8235477304052456,3.3171210289001465,-1.0714311349203187,3.321984052658081,-1.2631564010877026,3.341439962387085,0.008571438375201357
1041,2004-09-22,3.219844102859497,3.404669046401977,3.112839937210083,3.341439962387085,337801.0,-0.05428572969164247,1.3529479611001054,-12.50085788519102,62.727258143147566,78.45621413686263,0.014745662179919794,-0.2040174800322916,-0.6078958043460228,-0.19453694765864205,27.64609419491392,0.2918291091918941,0.36231567695631073,0.13788880109787005,-0.34520761864037786,0.620985220836118,-0.10365940877125368,0.3794370109669938,0.29182887077331543,26.829313491472817,-40.202331153236514,0.24154820986912393,9,0.09241235256195068,-0.2966926097869873,-0.8061767816543579,-0.49854063987731934,-0.1361861228942871,2,0.00906345462293423,15.00102946222991,3.404669046401977,1.8235477304052456,3.3171210289001465,-1.0714311349203187,3.321984052658081,0.00906345462293423
1042,2004-09-23,3.176069974899292,3.2684819698333736,3.0885210037231445,3.2587549686431885,188330.0,-0.0135951078877794,2.5238444264966304,0.6799984314033058,54.040404915651656,75.22460339642751,0.06795318337076361,-0.12892997828784347,-0.5627383215768753,-0.15990419976980164,29.040860864637295,0.17996096611022905,0.3240327860200063,0.07003881931304923,-0.3785259635352438,0.5186036021613423,-0.1542435721110973,0.29432121073719575,0.32762633800506613,20.68972317317509,-40.76029974037134,0.22428239142414658,9,0.12402701377868652,-0.2285994291305542,-0.7624026536941528,-0.45476651191711426,-0.038909912109375,3,0.010719891891266986,1.3529479611001054,3.219844102859497,15.00102946222991,3.404669046401977,1.8235477304052456,3.3171210289001465,0.010719891891266986
1043,2004-09-24,3.112839937210083,3.2587549686431885,3.0885210037231445,3.1468870639801025,94576.0,-0.019908263416398397,-3.1176507903554147,0.4117691158745812,50.4761597977249,71.11844433152956,0.14063501518753085,-0.030892395683739693,-0.49538156169823067,-0.10549941497008675,30.51100245831815,0.17023396492004395,0.29591561807122035,-0.016294312477111994,-0.4104263090421809,0.3778376840879569,-0.21336031075964668,0.1807716858054227,0.3742493633270265,7.692261283946494,-49.182119291753764,0.19706599828253452,9,0.1872570514678955,-0.15807342529296875,-0.6833651661872864,-0.3915364742279053,-0.024318933486938477,4,0.02031265306428809,2.5238444264966304,3.176069974899292,1.3529479611001054,3.219844102859497,15.00102946222991,3.404669046401977,0.02031265306428809
1044,2004-09-27,2.898833036422729,3.253890991210937,2.8939690589904785,3.1906609535217285,304288.0,-0.06874972857716544,-1.387099477631939,8.571293521189896,35.9307131487605,66.50676397787548,0.3298558470295596,0.21158368085247892,-0.27275045752140725,0.09687264146261176,31.89117061087543,0.35992193222045854,0.25788206160827887,-0.2414880156517034,-0.591601100960482,0.10862506965707519,-0.41654455830609294,-0.06643147299731389,0.572313532241822,0.9524138539544085,-49.47462880381417,0.17505654265438939,9,0.30398797988891646,0.11429893970489546,-0.4632785320281978,-0.1775295734405513,0.19455194473266646,0,0.09563742892163396,-3.1176507903554147,3.112839937210083,2.5238444264966304,3.176069974899292,1.3529479611001054,3.219844102859497,0.09563742892163396
1045,2004-09-28,2.884241104125977,2.8891050815582275,2.714008092880249,2.8793768882751465,779841.0,-0.005033726369683911,22.9987582510947,-0.016668096387709164,36.403478880055715,62.23280971803501,0.33380129279603343,0.24970398983439956,-0.24968288117863002,0.09667562762439408,32.82905829434857,0.18482494354248002,0.2331787763219273,-0.26288930177688563,-0.5850619408917588,0.05928333733798752,-0.4239756213343222,-0.10180298221944906,0.5522748139581295,24.6478406485408,-21.92906663792968,0.16108631955743666,9,0.22859942913055376,0.15564191341400102,-0.4097757935523991,-0.16293764114379927,0.25291895866394,1,0.11973026565082145,-1.387099477631939,2.898833036422729,-3.1176507903554147,3.112839937210083,2.5238444264966304,3.176069974899292,0.11973026565082145
1046,2004-09-29,2.86478590965271,2.913424015045166,2.7918291091918945,2.821012020111084,360622.0,-0.006745342629447926,-1.380952603260933,8.999166748357183,36.563844308204054,57.15404552936408,0.34364515012461183,0.2893576044590285,-0.22399853535541148,0.10371909183829775,33.57899275332351,0.12159490585327148,0.18661997697098842,-0.2857491374015808,-0.5934425982611455,0.021944323457983916,-0.4395958678313634,-0.13190240697179823,0.5139293824150881,27.19295228135838,-16.355326165593397,0.15384673042978242,9,0.2480546236038208,0.17996108531951904,-0.3587058186531067,-0.16293787956237793,0.27237415313720703,2,0.1154498212892161,22.9987582510947,2.884241104125977,-1.387099477631939,2.898833036422729,-3.1176507903554147,3.112839937210083,0.1154498212892161
1047,2004-09-30,2.874514102935791,2.8793768882751465,2.752918004989624,2.796693086624145,732964.0,0.0033957836954945364,1.8889506177882718,1.7777953279121674,37.610636840042446,52.40353341100117,0.29135755506377237,0.288684425724437,-0.22553131498721823,0.08150973092822156,33.12176977257906,0.12645888328552246,0.1544135429295408,-0.2723731040954589,-0.5917125187200591,0.04696631052914135,-0.4320428114077588,-0.112703396783159,0.45102461319700327,29.464328699590432,-12.719769148955244,0.1596697073123,9,0.18482446670532227,0.170232892036438,-0.36843401193618774,-0.20184910297393843,0.262645959854126,3,0.07275799301726038,-1.380952603260933,2.86478590965271,22.9987582510947,2.884241104125977,-1.387099477631939,2.898833036422729,0.07275799301726038
1048,2004-10-01,3.0106999874114986,3.049611091613769,2.821012020111084,2.821012020111084,604875.0,0.0473770103742468,-1.4102643383873188,2.437490234524574,37.885435633609575,47.88673741515995,0.11887326524297359,0.15347187706138588,-0.35710150686837183,-0.06571550631644962,32.7258454593789,0.2285990715026851,0.1289429286093533,-0.13180977106094405,-0.4563148782104762,0.19269533608858813,-0.29406232463571014,0.030442782513822042,0.26591627886109226,54.9548606648993,17.008731265785514,0.16225255357476598,10,0.0486385822296147,0.034047007560730425,-0.5046198964118953,-0.338034987449646,0.1264600753784184,4,0.042003545988368085,1.8889506177882718,2.874514102935791,-1.380952603260933,2.86478590965271,22.9987582510947,2.884241104125977,0.042003545988368085
1049,2004-10-04,3.1906609535217285,3.224708080291748,2.9961090087890625,3.064202070236206,568073.0,0.059773795749391345,1.349991115359399,0.6666679235654716,50.6172652724716,44.69502188218533,-0.09042128438781294,-0.02065279665554698,-0.525713259902532,-0.24933555961505682,32.2199119376021,0.22859907150268555,0.0775596546054178,0.04377379417419425,-0.2808555902615941,0.3684031786099826,-0.11854089804369972,0.2060884863920882,0.040946658879474906,93.33324307631402,52.08041756180857,0.16231469221789407,10,-0.13132238388061523,-0.1459139585494995,-0.6687736511230469,-0.5179959535598759,-0.03404593467712402,0,-0.03201216026599307,-1.4102643383873188,3.0106999874114986,1.8889506177882718,2.874514102935791,-1.380952603260933,2.86478590965271,-0.03201216026599307
1050,2004-10-05,3.2101171016693115,3.2149810791015625,3.112839937210083,3.112839937210083,333894.0,0.006097842557075239,-1.1000024509203206,0.7692394708214635,52.26338104369459,43.532368871135,-0.15687379389080602,-0.04268026493963095,-0.5330465383476355,-0.272297142323477,31.497591485979328,0.10214114189147949,0.02763924814691876,0.06347314119338998,-0.26094867249033493,0.3878949548771149,-0.09873776564847248,0.22568404803525244,-0.4961090087890625,96.90731548070552,50.95144674760029,0.16221090684186246,10,-0.2188720703125,-0.12889158725738525,-0.6748542785644531,-0.5374521017074589,-0.048638105392456055,1,-0.03636382001554195,1.349991115359399,3.1906609535217285,-1.4102643383873188,3.0106999874114986,1.8889506177882718,2.874514102935791,-0.03636382001554195
1051,2004-10-06,3.16634202003479,3.180933952331543,3.0593390464782715,3.137160062789917,2018992.0,-0.01363659961555852,3.1666476037973235,0.2999877453983971,41.5887557184834,42.14885229367186,-0.13576302845463717,-0.00046114973167910023,-0.48195446429118505,-0.2320069929012636,30.40398180174758,0.15077805519104004,-0.021330926463615008,0.020670855045318515,-0.3033730800164336,0.3447147901070706,-0.14135111248555754,0.18269282257619457,-0.4423144674301147,87.62880710884356,45.316401521023195,0.162021967530876,10,-0.1799604892730713,-0.05350148677825928,-0.6189196705818176,-0.49367702007293746,0.20914387702941895,2,-0.009216299774385206,-1.1000024509203206,3.2101171016693115,1.349991115359399,3.1906609535217285,-1.4102643383873188,3.0106999874114986,-0.009216299774385206
1052,2004-10-07,3.1614789962768555,3.185797929763794,3.0885210037231445,3.185797929763794,421686.0,-0.0015358491682718745,7.000098038254527,-0.8333551201817023,42.18012429430769,41.227070571069945,-0.14883945333736603,0.004639756768367143,-0.4579201569656801,-0.22913932417631777,29.663799127695643,0.09727692604064941,-0.08327464111716809,0.015807831287383944,-0.30823610377436816,0.33985176634913605,-0.1462141362434921,0.17782979881826,-0.42763237314224245,84.33745328438529,41.221280036295084,0.162021967530876,10,-0.1775294542312622,-0.04863846302032471,-0.6104086637496948,-0.4888139963150029,0.22373509407043457,3,-0.007692264764554202,3.1666476037973235,3.16634202003479,-1.1000024509203206,3.2101171016693115,1.349991115359399,3.1906609535217285,-0.007692264764554202
1053,2004-10-08,3.1614789962768555,3.2149810791015625,3.0933849811553955,3.2101171016693115,674574.0,0.0,3.166671432364535,2.000009803825453,42.38094949095064,41.94376349797997,-0.15780982237449637,0.006101843750332403,-0.4444687795288722,-0.23006768440860714,28.932835439906956,0.12159609794616699,-0.1139407460890336,0.015078234672546209,-0.3090429266185253,0.3391993959636177,-0.14698234597298931,0.17713881531808173,-0.4180096840229033,72.340620808624,28.615774176176814,0.16206058064553572,10,-0.19212090969085693,-0.04863846302032471,-0.47422248125076294,-0.4888139963150029,0.41342401504516557,4,-0.007692264764554202,7.000098038254527,3.1614789962768555,3.1666476037973235,3.16634202003479,-1.1000024509203206,3.2101171016693115,-0.007692264764554202
1054,2004-10-11,3.23443603515625,3.23443603515625,3.142023086547852,3.142023086547852,507010.0,0.02307686970728362,-1.0000000000000095,-1.9000112743439956,41.54591728601319,42.515145543086355,-0.19909188428336932,-0.07410202089170959,-0.5045741314667929,-0.3045478702102953,27.780715251318327,0.092412948608398,-0.12915160253925562,0.09022396802902222,-0.2307252000819533,0.41117313613999773,-0.07025061602646554,0.25069855208451,-0.4815364875653456,100.0,57.120201770007945,0.16047458405548784,10,-0.240759015083313,-0.12159550189971924,-0.5216445326805115,-0.5617710351943974,0.39396905899047896,0,-0.03007509541354514,3.166671432364535,3.1614789962768555,7.000098038254527,3.1614789962768555,3.1666476037973235,3.16634202003479,-0.03007509541354514
1055,2004-10-12,3.2149810791015625,3.283073902130127,3.1614789962768555,3.283073902130127,325465.0,-0.006014945370143243,2.5714455781121983,-0.7368320571298873,49.711029501143734,43.97594389785743,-0.1428051650911688,-0.05437005613939583,-0.46815181131360983,-0.28721060663799314,26.649986997416907,0.12159490585327148,-0.13664562680291326,0.06882345676422119,-0.25340803030991754,0.3910549438383599,-0.09229228677284818,0.22993920030129056,-0.4428200720080442,69.56539345191665,23.636831141911173,0.16111574353706948,10,-0.196985125541687,-0.10214054584503174,-0.45111900568008423,-0.5423160791397099,0.3745129108428955,1,-0.018154402411994508,-1.0000000000000095,3.23443603515625,3.166671432364535,3.1614789962768555,7.000098038254527,3.1614789962768555,-0.018154402411994508
1056,2004-10-13,3.176069974899292,3.2587549686431885,3.1566150188446045,3.224708080291748,432994.0,-0.01210305853903948,-1.333346949779822,0.714291216448064,50.0,45.35253980451938,-0.06156955860465141,-0.014679320397043227,-0.4075148613602928,-0.25043198399746824,25.445472905386456,0.10213994979858398,-0.10785722184864355,0.02893960475921631,-0.2935421663854574,0.35142137590389,-0.13230128081312076,0.19018049033155338,-0.37325419410357696,45.00008578284196,-3.9507848540190125,0.16124088557233693,10,-0.12402701377868652,-0.06322944164276123,-0.38545697927474976,-0.5034049749374394,0.42315196990966797,2,-0.004594035628229243,2.5714455781121983,3.2149810791015625,-1.0000000000000095,3.23443603515625,3.166671432364535,3.1614789962768555,-0.004594035628229243
1057,2004-10-14,3.224708080291748,3.2636189460754395,3.16634202003479,3.2295720577239986,805335.0,0.015313927519496229,1.6666644880672665,0.10000343132207927,56.80475964373445,47.45468691675548,-0.06180848044630061,-0.0764296713592576,-0.4334140020922357,-0.3012520322922878,23.614495640346217,0.09727692604064941,-0.07497330768217658,0.08341430425643903,-0.22830574804460335,0.3951343565574814,-0.07244572189408238,0.23927433040696044,-0.39307681221596846,69.23076923076923,14.438809187256652,0.15586002615052122,10,-0.08511662483215332,-0.11186754703521729,-0.4024805426597595,-0.5690660476684575,0.3550589084625244,3,0.04675704374419509,-1.333346949779822,3.176069974899292,2.5714455781121983,3.2149810791015625,-1.0000000000000095,3.23443603515625,0.04675704374419509
1058,2004-10-15,3.3511669635772705,3.3998050689697266,3.185797929763794,3.23443603515625,533943.0,0.0392156065407574,1.0,-23.99906867310645,80.79462416205429,50.80772679337577,-0.15074576236879267,-0.2114302858929209,-0.5309620762883402,-0.4300339334717691,21.48242950407672,0.21400713920593262,-0.03443714169848322,0.2084140419960021,-0.10711719057258806,0.5239452745645923,0.050648425711707024,0.3661796582802972,-0.49244913745823027,81.13207721676332,18.723021743788614,0.15776561628429503,10,-0.12159490585327148,-0.23832643032073975,-0.528939425945282,-0.6371588706970215,0.4036970138549809,4,0.010159782290785957,1.6666644880672665,3.224708080291748,-1.333346949779822,3.176069974899292,2.5714455781121983,3.2149810791015625,0.010159782290785957
1059,2004-10-18,3.3803501129150386,3.4678990840911865,3.3122570514678955,3.3122570514678955,198198.0,0.00870835432998418,-3.5714505800009104,0.583333503538563,83.11686534146064,54.23589171534977,-0.16784223622022498,-0.24836752400644135,-0.5298288139748109,-0.46030673381115195,19.340921779970756,0.15564203262329102,0.008635778873922195,0.23443573713302568,-0.08960392794264127,0.5584754022086926,0.07241590459519243,0.39645556967085893,-0.47834530736794356,71.8748946860494,4.495589371948526,0.1620198325378334,10,-0.11673104763030961,-0.26750957965850786,-0.5398833155632015,-0.6663420200347896,0.4523348808288583,0,0.05755406745108127,1.0,3.3511669635772705,1.6666644880672665,3.224708080291748,-1.333346949779822,3.176069974899292,0.05755406745108127
1060,2004-10-19,3.433851957321167,3.545720100402832,3.283073902130127,3.4143970012664795,474936.0,0.015827308597922363,1.1599971765204145,0.2857112845453323,86.33537649507437,59.20773846830433,-0.20815999198942414,-0.3157601458294699,-0.5522379054505837,-0.51467584480694,17.18300210109468,0.2626461982727051,0.04629815538387394,0.28647843599319467,-0.04268944175042977,0.6156463137368191,0.12189449712138245,0.4510623748650069,-0.4752577239196629,71.24988894165224,-1.1626235593774794,0.16458393887181227,10,-0.11673140525817871,-0.30398786067962646,-0.5739299058914185,-0.7417314052581787,0.4571990966796884,1,0.056657403768023196,-3.5714505800009104,3.3803501129150386,1.0,3.3511669635772705,1.6666644880672665,3.224708080291748,0.056657403768023196
1061,2004-10-20,3.2490270137786865,3.4970819950103764,3.078794002532959,3.4095330238342285,794233.0,-0.05382437735803469,1.4927477133469458,-8.250134803921569,69.54311184188754,62.24807041803542,-0.011591729695824782,-0.13558848496507014,-0.34848916423267084,-0.3317240566949584,16.145786014221507,0.41828799247741744,0.05049767930932125,0.10019434690475482,-0.23058096273898165,0.4309696565484913,-0.06519330791711342,0.26558200172662305,-0.21997767633702292,36.458234402046536,-39.67728293320905,0.16538765482186835,10,0.06323003768920898,-0.119162917137146,-0.3672177195549011,-0.5569064617156982,0.5447468757629399,2,0.1047904417913108,1.1599971765204145,3.433851957321167,-3.5714505800009104,3.3803501129150386,1.0,3.3511669635772705,0.1047904417913108
1062,2004-10-21,3.2101171016693115,3.2782099246978764,3.127432107925415,3.2782099246978764,573624.0,-0.011975865988298473,3.4285964384002465,0.42423846312671937,61.58196283651302,64.38151634532014,0.039049527606881185,-0.09907678199969894,-0.2894630178910602,-0.29376766001057053,15.231727197030962,0.15077781677246138,0.05016412434837125,0.05958207845687857,-0.2721325743269887,0.3912967312407458,-0.10627524793505483,0.22543940484881198,-0.13132309913635254,28.12502872198649,-48.59576004584735,0.1658573263919336,10,0.10213994979858398,-0.080253005027771,-0.31006860733032227,-0.5179965496063232,0.5593378543853764,3,0.1212120401892216,1.4927477133469458,3.2490270137786865,1.1599971765204145,3.433851957321167,-3.5714505800009104,3.3803501129150386,0.1212120401892216
1063,2004-10-22,3.176069974899292,3.2393000125885014,3.112839937210083,3.205252885818481,416340.0,-0.010606194631440191,1.5999950981593443,0.4285754301440373,48.979625182861824,65.20748388941442,0.08424310711782157,-0.06329489918596964,-0.23010615421577496,-0.26445412284510805,14.231939468548859,0.1264600753784184,0.06697082124463227,0.02237344980239886,-0.3090336345818554,0.3537805341866531,-0.14333009238972805,0.18807699199452577,0.36965012550354004,20.83326950669669,-51.5643049136994,0.1657035421921271,10,0.13618707656860352,-0.046205878257751465,-0.19698423147201538,-0.464493989944458,0.520427942276001,4,0.12710583112004037,3.4285964384002465,3.2101171016693115,1.4927477133469458,3.2490270137786865,1.1599971765204145,3.433851957321167,0.12710583112004037
1064,2004-10-25,3.176069974899292,3.2101171016693115,3.073930025100708,3.185797929763794,341707.0,0.0,3.666633987729059,0.33334422640153444,47.55241591035922,64.9676379348828,0.08391809473442091,-0.043700619215718994,-0.20537218626359044,-0.27063367622950807,14.441303092408011,0.13618707656860352,0.08428658368225417,0.008511602878570557,-0.3004417308142089,0.31746493657135,-0.14596506396781894,0.16298826972496006,0.36099252223968525,21.649448588585887,-45.679526609172186,0.15447666684638972,10,0.13375508785247803,-0.046205878257751465,-0.0997081995010376,-0.3915369510650635,0.6906619071960449,0,0.18223591013649254,1.5999950981593443,3.176069974899292,3.4285964384002465,3.2101171016693115,1.4927477133469458,3.2490270137786865,0.18223591013649254
1065,2004-10-26,3.2295720577239986,3.2295720577239986,3.073930025100708,3.1566150188446045,170854.0,0.016845372818463433,3.266676252598045,-7.49973040537224,54.48279639031491,65.46572642269558,0.03654667529458733,-0.07378801953205683,-0.23645822558389584,-0.32944563709575236,15.506774712212415,0.15564203262329057,0.10380987098772465,0.04474713802337593,-0.234730615898187,0.32422489194493886,-0.09499173893740576,0.18448601498415762,0.2889651405334477,36.781592357118406,-26.82378260106629,0.13973887696078158,10,0.08025300502777144,-0.09970796108245805,-0.14105081558227495,-0.44503903388977006,0.5204279422760014,1,0.18674701330086907,3.666633987729059,3.176069974899292,1.5999950981593443,3.176069974899292,3.4285964384002465,3.2101171016693115,0.18674701330086907
1066,2004-10-27,3.1955249309539795,3.2149810791015625,3.117703914642334,3.2149810791015625,346025.0,-0.010542302869072206,8.99963237546719,-0.266679520529145,52.31782769330055,64.96717842820293,0.08229824495430771,-0.014432251439570276,-0.1802421323668515,-0.3015815770668424,16.718604319007767,0.1118681430816646,0.11892782393842039,-0.005836939811706632,-0.24124575699163442,0.22957187736822116,-0.12354134840167053,0.11186746877825726,0.3052279803771971,59.52367613898952,-1.3989510422317224,0.1177044085899638,10,0.11430013179779053,-0.06566083431243896,-0.09119647741317749,-0.410991907119751,0.5107011795043941,2,0.2176562968761555,3.266676252598045,3.2295720577239986,3.666633987729059,3.176069974899292,1.5999950981593443,3.176069974899292,0.2176562968761555
1067,2004-10-28,3.08365797996521,3.219844102859497,3.064202070236206,3.219844102859497,448002.0,-0.03500737857031,1.2857252900004552,6.999644629618283,45.40229706960088,61.03469764015255,0.19227266023368683,0.12006226358769023,-0.051753001451005254,-0.1971545818989835,17.68009953565523,0.15564203262329102,0.12290186005842907,-0.1281610846519472,-0.31626515032780267,0.05994298102390827,-0.22221311748987516,-0.03410905181401924,0.4000220159167478,11.111443953955098,-46.3688977446827,0.09405203283792775,10,0.22130310535430908,0.046206116676330566,0.0340459942817688,-0.29912495613098145,0.6420230865478516,3,0.23028361581929646,8.99963237546719,3.1955249309539795,3.266676252598045,3.2295720577239986,3.666633987729059,3.176069974899292,0.23028361581929646
1068,2004-10-29,3.137160062789917,3.176069974899292,3.112839937210083,3.137160062789917,485833.0,0.01735020004563248,-1.5999058878889476,-0.0,44.11766486844347,56.70145314315064,0.11758677361462944,0.08065525447382527,-0.08421890796646103,-0.2578610404439621,18.1818434473912,0.09241199493408203,0.13109939537563609,-0.08098200559616098,-0.24793323613183293,0.08596922493951098,-0.16445762086399718,0.002493609671675223,0.3213512575532955,44.11803717352076,-7.654048950391513,0.08347561526783608,10,0.16780102252960205,-0.007295966148376465,-0.013376295566558838,-0.3526270389556885,0.5739288330078125,4,0.20155009008448954,1.2857252900004552,3.08365797996521,8.99963237546719,3.1955249309539795,3.266676252598045,3.2295720577239986,0.20155009008448954
1069,2004-11-01,3.0885210037231445,3.0982489585876465,3.0398828983306885,3.0398828983306885,272009.0,-0.015504168768334048,-1.4000137252883535,100.0,42.61359268728797,51.8434771645077,0.1346348271833615,0.12780239446288544,-0.0215743183337187,-0.2126662878470591,17.735758809691447,0.09727716445922852,0.12771044721692215,-0.12451406717300406,-0.3009824444239144,0.051954310077906296,-0.21274825579845924,-0.03627987854754888,0.3463317616136474,25.640951516690315,-22.893926169415032,0.08823418862545525,11,0.1799614429473877,0.041343092918395996,0.038910746574401855,-0.303987979888916,0.7052528858184819,0,0.1968505031111154,-1.5999058878889476,3.137160062789917,1.2857252900004552,3.08365797996521,8.99963237546719,3.1955249309539795,0.1968505031111154
1070,2004-11-02,3.0933849811553955,3.151751041412353,3.0398828983306885,3.0398828983306885,171265.0,0.0015748565175330853,-3.181823853407231,1.1000034313220883,44.97040888070039,49.11317683548692,0.08537479254042202,0.11989164885455006,-0.01146028663237253,-0.22090359138620785,17.39645490961563,0.1118681430816646,0.09249652558152022,-0.11381348371505728,-0.2982309043090292,0.07060393687891464,-0.20602219401204325,-0.02160477341807132,0.3098701948209084,29.729787019814207,-18.45692879980253,0.0922087102969859,11,0.06566143035888672,0.03647911548614502,0.014591515064239502,-0.308851957321167,0.6128411293029781,1,0.2500002119526332,-1.4000137252883535,3.0885210037231445,-1.5999058878889476,3.137160062789917,1.2857252900004552,3.08365797996521,0.2500002119526332
1071,2004-11-03,3.137160062789917,3.1614789962768555,3.08365797996521,3.1079769134521484,258439.0,0.014151190977261141,1.0,0.5454581914760878,44.642905598905706,47.23105936464165,0.026890434297039523,0.07780746191114485,-0.04085106164155139,-0.2671327478250092,17.390409079539737,0.07782101631164551,0.05070193520976085,-0.06857930421829206,-0.2548106420684819,0.1176520336318978,-0.161694973143387,0.02453636470680287,0.23702533097473788,54.05451953599042,8.17738039130743,0.09311566892509489,11,0.0024313926696777344,0.012158989906311035,-0.0607982873916626,-0.3526270389556885,0.671205997467041,2,0.1953486353721705,-3.181823853407231,3.0933849811553955,-1.4000137252883535,3.0885210037231445,-1.5999058878889476,3.137160062789917,0.1953486353721705
1072,2004-11-04,3.137160062789917,3.137160062789917,3.069066047668457,3.112839937210083,355688.0,0.0,4.599807854439935,0.8333619274037402,34.50714775901562,45.62300631754763,0.017269187223480476,0.07999343840351347,-0.02742458719491747,-0.2694564091793117,17.31896174860723,0.06809401512145996,-0.0030887950072657766,-0.0673633575439454,-0.2551227770772133,0.12039606198932251,-0.16124306731057958,0.026516352222688777,0.21028113134002036,71.42907161989461,28.771703200706384,0.09387970976663401,11,-0.002432584762573242,0.012158989906311035,-0.05836629867553711,-0.3526270389556885,0.7247078418731694,3,0.18139528627123314,1.0,3.137160062789917,-3.181823853407231,3.0933849811553955,-1.4000137252883535,3.0885210037231445,0.18139528627123314
1073,2004-11-05,3.137160062789917,3.2101171016693115,3.064202070236206,3.137160062789917,220198.0,0.0,1.0000130717245526,0.0,31.61773743182883,43.85248648659981,0.012481995999670481,0.08229754778180576,-0.012310077988845869,-0.2732015682458835,17.285082698793968,0.14591503143310547,-0.03391850718650469,-0.0661474108695983,-0.2553896823143087,0.1230948605751121,-0.1607685465919535,0.0284737248527569,0.18567646767608048,57.14313724940967,17.430526699870654,0.09462113572235513,11,-0.002432584762573242,0.046205997467041016,-0.08511728048324585,-0.3526270389556885,0.7247078418731694,4,0.18759674098355217,4.599807854439935,3.137160062789917,1.0,3.137160062789917,-3.181823853407231,3.0933849811553955,0.18759674098355217
1074,2004-11-08,3.137160062789917,3.1906609535217285,3.0885210037231445,3.1906609535217285,583904.0,0.0,2.8182523095022707,-100.0,25.60012642909183,40.6433009353528,0.007132218521348044,0.07866964800498577,0.002332067795981274,-0.277839024620413,17.153699706504668,0.10213994979858398,-0.0525240855283724,-0.06128361225128165,-0.25215054802552617,0.12958332352296287,-0.1567170801384039,0.03414985563584061,0.16304017710525587,57.14313724940967,20.534951285782206,0.0954334678871222,11,-0.007296562194824219,0.13375449180603027,-0.08511728048324585,-0.3526270389556885,0.802528858184814,0,0.18294534595643497,1.0000130717245526,3.137160062789917,4.599807854439935,3.137160062789917,1.0,3.137160062789917,0.18294534595643497
1075,2004-11-09,3.1566150188446045,3.2441630363464355,3.127432107925415,3.1906609535217285,446563.0,0.006201454712319032,-1.5263220356911582,0.636362015873511,39.5605230242497,39.2258226387916,-0.026552280042818843,0.05756947098563847,-0.004304768120534597,-0.3023313556811065,16.90676361675556,0.11673092842102051,-0.05560046190127599,-0.03891035318374625,-0.23049609595784926,0.15267538959035676,-0.13470322457079753,0.05688251820330503,0.12275983372540944,51.35166286659839,14.116254759164065,0.0957928713870515,11,-0.01459205150604248,0.13618648052215576,-0.10457223653793335,-0.372081995010376,0.7344360351562509,1,0.20184877373175425,2.8182523095022707,3.137160062789917,1.0000130717245526,3.137160062789917,4.599807854439935,3.137160062789917,0.20184877373175425
1076,2004-11-10,3.1614789962768555,3.2003889083862305,3.137160062789917,3.1468870639801025,430938.0,0.0015408839542401243,-2.714325730572343,-0.42859543834340574,44.04765308831809,39.07530664087129,-0.04107279379941753,0.054342494324788326,0.002402154149322655,-0.31070234483596604,16.68281294211328,0.06322884559631348,-0.05762817746133564,-0.033316826820373624,-0.22532516455296303,0.15869151091221578,-0.1293209956866681,0.06268734204592086,0.09873649995401257,54.05445866581171,15.019475734088772,0.09600416886629469,11,-0.019456028938293457,0.13132250308990479,-0.12524372339248657,-0.37694597244262695,0.5447471141815181,2,0.17230768093763849,-1.5263220356911582,3.1566150188446045,2.8182523095022707,3.137160062789917,1.0000130717245526,3.137160062789917,0.17230768093763849
1077,2004-11-11,3.375485897064209,3.3803501129150386,3.112839937210083,3.112839937210083,797522.0,0.0676920204244218,-1.0370400965126685,17.999395454471188,66.94209016946326,41.61135389654016,-0.23393092103741342,-0.15577605407953588,-0.20216926452560724,-0.5293372533139244,16.81042550879302,0.2675101757049556,-0.06482551247424917,0.17315118312835676,-0.034966531817390845,0.38126889807410436,0.06909232565548296,0.27721004060123056,-0.3356029987335205,98.46141199875431,54.764299782432566,0.10405885747287386,11,-0.16536939144134521,-0.08268439769744873,-0.32587486505508423,-0.5909528732299805,0.442607164382935,3,0.1282423261105139,-2.714325730572343,3.1614789962768555,-1.5263220356911582,3.1566150188446045,2.8182523095022707,3.137160062789917,0.1282423261105139
1078,2004-11-12,3.38521409034729,3.4095330238342285,3.331712007522583,3.404669046401977,525925.0,0.002882012717499993,4.3333278867992355,-0.07407293097328575,67.47964725630511,44.374248848653174,-0.2288369778597139,-0.17162188147919322,-0.20701516508573192,-0.5446158093308497,16.324229617325862,0.07782101631164551,-0.0675511888913416,0.181177020072937,-0.03254810491554849,0.3949021450614225,0.07431445757869426,0.28803958256717976,-0.33852184772491434,92.42429193818877,44.040634825458866,0.10686256249424285,11,-0.16050612926483154,-0.09241259098052979,-0.336819052696228,-0.6006810665130615,0.7636187076568595,4,0.1408046290705638,-1.0370400965126685,3.375485897064209,-2.714325730572343,3.1614789962768555,-1.5263220356911582,3.1566150188446045,0.1408046290705638
1079,2004-11-15,3.574903011322021,3.589493989944458,3.283073902130127,3.283073902130127,598296.0,0.05603454195574109,-1.0999967320795412,-15.000245098039535,73.50990260198746,47.54530370657396,-0.38250112727136276,-0.36468568496872056,-0.38967373372392844,-0.7378764700320111,15.800766505209406,0.30642008781433105,-0.04923030013959684,0.36113829612731907,0.10096213972801094,0.6213144525266272,0.231050217927665,0.49122637432697314,-0.5136971374511714,96.93887452781858,45.142492652982455,0.13008807819965418,11,-0.248054981231689,-0.2602145671844478,-0.5338037014007564,-0.7903699874877925,0.6809339523315434,0,0.080272077992668,4.3333278867992355,3.38521409034729,-1.0370400965126685,3.375485897064209,-2.714325730572343,3.1614789962768555,0.080272077992668
1080,2004-11-16,3.628405094146729,3.652724027633667,3.5165369510650635,3.594357967376709,456021.0,0.014966023597077216,2.2941183255191664,0.11666802830019288,78.70968639678084,51.330501573004526,-0.3935114180401964,-0.42463633239771204,-0.43898521106987376,-0.7915690017529431,15.010034609714095,0.13618707656860352,-0.030225577025330796,0.4049127221107489,0.09947741333873372,0.7103480308827641,0.2521950677247413,0.5576303764967565,-0.5355019333114628,95.49552692544472,42.83105171800361,0.15271765438600762,11,-0.26994204521179244,-0.2821016311645512,-0.5751463174819951,-0.8438720703125004,0.9192600250244145,1,0.08579081407700562,-1.0999967320795412,3.574903011322021,4.3333278867992355,3.38521409034729,-1.0370400965126685,3.375485897064209,0.08579081407700562
1081,2004-11-17,3.589493989944458,3.7937738895416264,3.5359919071197514,3.647860050201416,578353.0,-0.010724024245540198,-2.1176347617475617,-1.7142727094478922,87.14268007537667,57.17889405260019,-0.31702796997799787,-0.37830644443650785,-0.3953084465465393,-0.7510573392633848,15.890202739365506,0.257781982421875,-0.004214429926747254,0.34897826910018903,0.0023736147287212184,0.6955829234716568,0.1756759419144549,0.5222805962859232,-0.4518051597653199,70.00004201615937,11.580400765381981,0.17330232718573396,11,-0.160506010055542,-0.17266559600830078,-0.5240757465362549,-0.8049609661102295,0.9727628231048584,2,0.08401102353177747,2.2941183255191664,3.628405094146729,-1.0999967320795412,3.574903011322021,4.3333278867992355,3.38521409034729,0.08401102353177747
1082,2004-11-18,3.59922194480896,3.642996072769165,3.506808996200561,3.633268117904663,219992.0,0.0027101187219573664,4.090907470455089,0.5833214190886624,86.25936031779051,63.250185484373716,-0.28420708827470387,-0.37670273515353037,-0.39927545195345093,-0.7608204666937537,16.716936657401426,0.13618707656860396,0.021869031779407244,0.33925098180770874,-0.04210841096541351,0.720610374580831,0.14857128542114761,0.5299306781942699,-0.3959246086935728,61.904846381775,1.6069084378438134,0.19067969638656118,11,-0.1580744981765747,-0.18239355087280273,-0.5167801976203918,-0.8146889209747314,0.9095332622528085,3,0.029729804743978683,-2.1176347617475617,3.589493989944458,2.2941183255191664,3.628405094146729,-1.0999967320795412,3.574903011322021,0.029729804743978683
1083,2004-11-19,3.5797669887542725,3.6235411167144775,3.5116729736328125,3.59922194480896,217730.0,-0.005405322692796588,2.2857312922788195,0.5714285714285714,90.39997333380386,70.45016847378616,-0.2183249926968851,-0.3430409991872474,-0.3736964228701831,-0.7408928895507074,17.69244617146355,0.11186814308166504,0.04739354553967434,0.29961117506027213,-0.10507135002003265,0.7042937001405769,0.09726991252011974,0.5019524376004245,-0.3174219972962615,58.09537770461767,-6.314357065619426,0.20234126254015242,11,-0.12646007537841797,-0.16293859481811523,-0.4535509943962097,-0.795233964920044,0.9095327854156494,4,0.06657586190429865,4.090907470455089,3.59922194480896,-2.1176347617475617,3.589493989944458,2.2941183255191664,3.628405094146729,0.06657586190429865
1084,2004-11-22,3.7548639774322514,3.764590978622437,3.5359919071197514,3.633268117904663,361650.0,0.04891295696843967,2.2413937654452254,-6.250122549019631,92.49997089508932,76.3323293483239,-0.33144065990358484,-0.49809024422573733,-0.5447420071159379,-0.9137176666881097,19.168958211433697,0.22859907150268555,0.08835297616584015,0.44576846361160305,-0.0074449978910413606,0.8989819251142475,0.21916173286028107,0.672375194362925,-0.439376096165879,86.4408807445552,16.915495268911386,0.22660673075132215,11,-0.30155706405639693,-0.3380355834960942,-0.5836576819419865,-0.9703309535980229,0.8171198368072505,0,0.10492226161580209,2.2857312922788195,3.5797669887542725,4.090907470455089,3.59922194480896,-2.1176347617475617,3.589493989944458,0.10492226161580209
1085,2004-11-23,3.832684993743897,3.857003927230835,3.642996072769165,3.7791829109191895,398864.0,0.02072538893003073,3.1904828597171844,0.43999921570165496,92.81433628043237,81.75084970300327,-0.33891663705093666,-0.5569668209094676,-0.6142310211610384,-0.9884025740776643,20.710652932998304,0.21400785446166992,0.1373625096513873,0.49343383312225386,-0.014460955143614118,1.0013286213881218,0.23948643898931987,0.7473812272551879,-0.46936851164999904,93.05560094333984,20.682086064386993,0.253947394132934,11,-0.34776306152343794,-0.3842415809631352,-0.644455194473267,-1.0481519699096684,0.7782101631164546,1,0.1104061436304784,2.2413937654452254,3.7548639774322514,2.2857312922788195,3.5797669887542725,4.090907470455089,3.59922194480896,0.1104061436304784
1086,2004-11-24,3.8910510540008554,3.8959140777587886,3.7256810665130615,3.740272045135498,585343.0,0.0152285043911069,1.1212168025585179,2.8181895153384007,93.2960589408975,84.67906845538485,-0.31615683883984413,-0.5908471573398222,-0.662787885256229,-1.0397665283244377,22.373868881133895,0.1702330112457271,0.19622729612407985,0.5170235872268685,-0.04209872583889185,1.0761459002926288,0.2374624306939883,0.7965847437597486,-0.4684920784905251,98.75020296870487,25.172563598053884,0.27956115653288016,11,-0.3015570640563974,-0.4231525659561166,-0.667558729648591,-1.0870624780654916,0.6177041530609131,2,0.16874979435058934,3.1904828597171844,3.832684993743897,2.2413937654452254,3.7548639774322514,2.2857312922788195,3.5797669887542725,0.16874979435058934
1087,2004-11-26,3.7937738895416264,3.842411994934082,3.71595311164856,3.75,113286.0,-0.025000228244038802,-1.2608656733595294,0.29031819396502095,83.91949785056309,86.5057185214135,-0.17132209436513657,-0.46129288063936835,-0.5625880213568406,-0.9359041692065508,24.506899906858475,0.17509794235229537,0.24393342002843799,0.3842406272888188,-0.1872935508857494,0.955774805463387,0.0984735382015347,0.6700077163761029,-0.3049451997165118,73.41768303276714,-2.1463273823666214,0.28576708908728404,11,-0.2042798995971684,-0.32587540149688765,-0.5727133154869084,-0.9824898242950444,0.5739300251007076,4,0.20256423969445891,1.1212168025585179,3.8910510540008554,3.1904828597171844,3.832684993743897,2.2413937654452254,3.7548639774322514,0.20256423969445891
1088,2004-11-29,3.769454956054688,3.886187076568604,3.667315006256104,3.886187076568604,239730.0,-0.006410222167952284,2.7499887665693104,-2.666706608351779,81.86266135053023,87.43380282680714,-0.0969634557774719,-0.4080986232835486,-0.5349414987477323,-0.9045309685461671,26.573709950456454,0.2188720703125,0.2931292655297888,0.3283069491386419,-0.24970422889643062,0.9063181271737144,0.03930136012110541,0.6173125381561784,-0.22363431191885885,64.864870235814,-12.491031590779997,0.28900558901753637,11,-0.0680934190750131,-0.3015564680099492,-0.5483943819999699,-0.9508749246597294,0.3647861480712895,0,0.19612921751978485,-1.2608656733595294,3.7937738895416264,1.1212168025585179,3.8910510540008554,3.1904828597171844,3.832684993743897,0.19612921751978485
1089,2004-11-30,3.696497917175293,3.769454956054688,3.657588005065918,3.662451028823853,192442.0,-0.019354797903131216,-4.11123820105995,-0.29166683687015815,75.8139000422473,87.11204878741452,-0.005525346717875301,-0.3027818693792801,-0.4592792564566861,-0.8255712510404498,29.279315465794696,0.11186695098876998,0.31316924345365926,0.2249510645866395,-0.33874656920168444,0.7886486983749634,-0.056897752307522254,0.5067998814808012,-0.10166419233224966,21.153829838379018,-57.033903583663566,0.28184881689416186,11,0.00486361980438188,-0.2285994291305542,-0.47543734312057495,-0.8146883249282837,0.4815182685852051,1,0.21447377349003194,2.7499887665693104,3.769454956054688,-1.2608656733595294,3.7937738895416264,1.1212168025585179,3.8910510540008554,0.21447377349003194
1090,2004-12-01,3.866731882095337,3.8959140777587886,3.71595311164856,3.769454956054688,192853.0,0.04605276906259692,1.3125089038567312,2.8571458582803126,79.11642158913392,86.22024228894313,-0.15466177433549877,-0.4343788312010606,-0.6275964750659679,-0.9885186993939006,31.907470854487062,0.19941616058349565,0.3390473681120696,0.35651768445968646,-0.2040455456821988,0.9170809146015717,0.07623606938874383,0.6367992995306291,-0.22974690784408924,87.75534907544143,6.245794131333653,0.28028161507094257,12,-0.16537034511566207,-0.39883339405059814,-0.6468873023986816,-0.9849222898483276,0.27237296104431064,2,0.1823896648768928,-4.11123820105995,3.696497917175293,2.7499887665693104,3.769454956054688,-1.2608656733595294,3.7937738895416264,0.1823896648768928
1091,2004-12-02,3.75,3.934824943542481,3.7451360225677486,3.832684993743897,357538.0,-0.0301887706866506,-3.1052455057686945,-0.8499959559715679,66.81220305140498,84.05944703712251,-0.014268237048125076,-0.2839380984995805,-0.5043063902247851,-0.8657264161641232,34.65235931832835,0.18968892097473233,0.3417390107031366,0.20914380550384504,-0.3322281544269581,0.7505157654346482,-0.06154217446155652,0.4798297854692466,-0.09241199493408203,33.33321866916171,-44.13050426108788,0.27068597996540156,12,-0.026751041412353516,-0.2626460790634155,-0.5301554203033447,-0.8681904077529907,0.49124479293823153,3,0.22957204182942714,1.3125089038567312,3.866731882095337,-4.11123820105995,3.696497917175293,2.7499887665693104,3.769454956054688,0.22957204182942714
1092,2004-12-03,3.7062261104583736,3.7743189334869385,3.647860050201416,3.7256810665130615,138986.0,-0.011673037211100357,1.1666775598238577,0.2352900468850061,63.98304116621471,81.12423235183482,0.051719251013337075,-0.20590198273896343,-0.4529365515411321,-0.8153861941196494,37.3145161466239,0.12645888328552246,0.3346350958483426,0.13691661357879603,-0.37408486530815166,0.6479180924657437,-0.11858412586467804,0.3924173530222701,0.22859883308410733,20.33909429735994,-52.9506313470213,0.2555007394434739,12,0.029182314872742587,-0.2188721895217891,-0.4863815307617183,-0.7928020954132076,0.4669258594512944,4,0.21653538469733058,-3.1052455057686945,3.75,1.3125089038567312,3.866731882095337,-4.11123820105995,3.696497917175293,0.21653538469733058
1093,2004-12-06,3.7256810665130615,3.769454956054688,3.657588005065918,3.764590978622437,252271.0,0.005249263125039594,3.5999941177046626,1.9999999999999771,57.71142276651767,77.25883811532685,0.06161873659622419,-0.1886794567836576,-0.46237447318212954,-0.8263864777266869,39.59778172931957,0.11186695098876998,0.3268682359881798,0.12694551944732657,-0.34560924264386017,0.5995002815385133,-0.10933186159826658,0.3632229004929197,0.2091438770294194,27.118653925082505,-41.395908145204935,0.23627738104559334,12,0.06322944164276123,-0.23832714557647705,-0.5082684755325317,-0.785506010055542,0.5009729862213135,0,0.17232361994156253,1.1666775598238577,3.7062261104583736,-3.1052455057686945,3.75,1.3125089038567312,3.866731882095337,0.17232361994156253
1094,2004-12-07,3.7110888957977295,3.764590978622437,3.59922194480896,3.764590978622437,346025.0,-0.003916645159589338,5.181779290921645,1.3750245098039173,54.40408059495043,72.99103192805107,0.07749816027737566,-0.13585049687099415,-0.4308291632194825,-0.7999215547731913,41.79928799582903,0.165369033813477,0.32141194745667523,0.083656907081604,-0.337822853836113,0.505136667999321,-0.1270829733772545,0.2943967875404625,0.21799674987793027,33.33312020778315,-30.45620600942631,0.21073988045885858,12,0.05593454837799072,-0.22373497486114502,-0.4936763048171997,-0.7465947866439819,0.5155651569366455,1,0.114023732712899,3.5999941177046626,3.7256810665130615,1.1666775598238577,3.7062261104583736,-3.1052455057686945,3.75,0.114023732712899
1095,2004-12-08,3.7937738895416264,3.7937738895416264,3.6721789836883545,3.7208170890808105,246514.0,0.022280520910594737,2.3333398692169403,-1.3636254255717337,60.396008609832386,69.33547078015496,-0.012613244172912985,-0.17745169820459283,-0.49478026029637734,-0.8702101202062593,43.79027973049012,0.12159490585327193,0.31859114349250683,0.13448395729064977,-0.22956262290603968,0.49853053748733966,-0.04753933280769518,0.3165072473889947,0.12211720809936555,57.97086005394924,-4.824950443743319,0.18202329009834486,12,-0.026750445365906206,-0.30641996860504195,-0.59460061788559,-0.8219838142395024,0.5204279422760005,2,0.10128233980367685,5.181779290921645,3.7110888957977295,3.5999941177046626,3.7256810665130615,1.1666775598238577,3.7062261104583736,0.10128233980367685
1096,2004-12-09,3.7062261104583736,3.7937738895416264,3.594357967376709,3.7937738895416264,296270.0,-0.023076699253109845,3.5555906558242785,-1.1999947712930967,55.0458820804673,66.12729125014432,0.051361182830187424,-0.04954027555959817,-0.3885024499970551,-0.7717363961202417,45.623550516763956,0.19941592216491744,0.2900763713571206,0.019698822498321,-0.25904531241476736,0.29844295741140936,-0.11967324495822318,0.15907088995486518,0.1969982210693373,56.0978992385319,-6.529272861898832,0.13937206745654426,12,0.05836534500122115,-0.20671260356903032,-0.5617708563804622,-0.6760705709457393,0.7149798870086674,3,0.11679771276225148,2.3333398692169403,3.7937738895416264,5.181779290921645,3.7110888957977295,3.5999941177046626,3.7256810665130615,0.11679771276225148
1097,2004-12-10,3.808366060256958,3.832684993743897,3.6089489459991455,3.759727954864502,253094.0,0.027559017381686868,3.6000269604538833,-0.5555606995604543,59.99998748455382,63.698105265035835,-0.054189829540536305,-0.1239416812610572,-0.470652937497158,-0.861391267832623,46.51000350794272,0.22373604774475142,0.2546615425403296,0.10019476413726824,-0.141638396426925,0.3420279247014615,-0.020721816144828153,0.22111134441936464,0.07632628942169273,89.7959816569561,25.496932561602804,0.1209165802820966,12,-0.04377460479736328,-0.30885255336761475,-0.6639108061790466,-0.7514594793319702,0.6468870639801025,4,0.11366521123026341,3.5555906558242785,3.7062261104583736,2.3333398692169403,3.7937738895416264,5.181779290921645,3.7110888957977295,0.11366521123026341
1098,2004-12-13,3.8618679046630864,3.90077805519104,3.798638105392456,3.8764588832855225,351370.0,0.014048503625861741,2.2307779323763306,-0.2999906864114652,55.238092570404426,61.41190443483106,-0.10415762122304173,-0.14746339418017884,-0.5075218338869063,-0.9046106597431911,47.40517027511106,0.10213994979858398,0.2104961927320259,0.12986391782760665,-0.06789027096962563,0.3276181066248389,0.03098682342899073,0.22874101222622256,-0.2675099372863774,87.30169722047386,24.73752738862852,0.09887709439861606,12,-0.09727644920349166,-0.3623543977737431,-0.7198446393013005,-0.8000973463058476,0.5544738769531246,0,0.08060453462706896,3.6000269604538833,3.808366060256958,3.5555906558242785,3.7062261104583736,2.3333398692169403,3.7937738895416264,0.08060453462706896
1099,2004-12-14,3.8618679046630864,3.9250969886779785,3.803502082824707,3.9250969886779785,287018.0,0.0,2.8461700892150135,4.333436820863187,51.54639201306629,58.348567815268,-0.0874268640442426,-0.13161011842591108,-0.49634751794025656,-0.8919716346023621,47.55211838715744,0.12159490585327148,0.17780091640928442,0.11551567316055333,-0.07578095199650514,0.3068122983176118,0.019867360582023874,0.2111639857390828,-0.2613815355300906,80.88248439324705,21.259237772064168,0.09564831257852924,12,-0.09727644920349166,-0.3501949310302739,-0.7028211355209355,-0.8000973463058476,0.6031131744384761,1,0.0944584737429317,2.2307779323763306,3.8618679046630864,3.6000269604538833,3.808366060256958,3.5555906558242785,3.7062261104583736,0.0944584737429317
1100,2004-12-15,3.939688920974731,4.002917766571045,3.798638105392456,3.798638105392456,481721.0,0.020151133656767017,-1.8965399503050997,-2.2307901147050258,52.525237270948296,56.76112717299503,-0.17188627149666758,-0.1949078372513906,-0.562486766877194,-0.95641747400561,47.580712199464784,0.20427966117858887,0.1492924923754808,0.17777249813079798,-0.02351078562969322,0.3790557818912892,0.0771308562505526,0.27841414001104337,-0.3262181270599358,84.52396791828302,28.61694467258507,0.10064164188024557,12,-0.14105105400085405,-0.38181006908416704,-0.739299893379211,-0.8779183626174922,0.6906611919403081,2,0.07283954076471733,2.8461700892150135,3.8618679046630864,2.2307779323763306,3.8618679046630864,3.6000269604538833,3.808366060256958,0.07283954076471733
1101,2004-12-16,3.8910510540008554,3.949415922164917,3.842411994934082,3.8959140777587886,327726.0,-0.012345611023989678,-1.0952169762214323,-0.034477104849469205,55.31920163869115,55.79847833660352,-0.11302162645277347,-0.12914083185941916,-0.501080238427055,-0.8968036336317331,47.11458447751481,0.10700392723083496,0.13046940210577862,0.11405677795410263,-0.07780144051909499,0.30591499642730025,0.01812766871750382,0.20998588719070144,-0.25421344172668503,71.60518631707967,17.17317027697902,0.09592910923659881,12,-0.09241318702697843,-0.3331722021102914,-0.6736388206481942,-0.8292804956436166,0.8608949184417716,3,0.1087497367534358,-1.8965399503050997,3.939688920974731,2.8461700892150135,3.8618679046630864,2.2307779323763306,3.8618679046630864,0.1087497367534358
1102,2004-12-17,3.7062261104583736,3.949415922164917,3.7062261104583736,3.949415922164917,260701.0,-0.04750000474870175,1.0000000000000036,50.00794234447621,47.05885614777703,54.61485982341012,0.08024157604666815,0.06757629742513904,-0.3052142794847885,-0.696141443598381,46.439311249486195,0.2431898117065434,0.08291834348806493,-0.07611837387084996,-0.25244231194973743,0.1002055642080375,-0.1642803429102937,0.012043595168593768,-0.04742368892639082,0.0,-50.91831457749283,0.08816196903944379,12,0.09241175651550337,-0.14834725856780961,-0.48881387710571245,-0.6079770326614375,1.055446863174439,4,0.19291318600101315,-1.0952169762214323,3.8910510540008554,-1.8965399503050997,3.939688920974731,2.8461700892150135,3.8618679046630864,0.19291318600101315
1103,2004-12-20,3.818093061447144,3.8229570388793945,3.647860050201416,3.730545043945313,319091.0,0.03018352028579696,2.600004901900745,-0.35999870589757704,55.458511918764756,54.732018859389484,-0.019152248671578942,-0.02689954473853229,-0.4045126695098431,-0.7943886555914736,45.548116078594035,0.17509698867797852,0.06573205001712878,0.02383227348327699,-0.12490166496464683,0.1725662119312008,-0.05053469574068492,0.0981992427072389,0.18482470512390092,47.945165925786775,-6.459809527874889,0.07436696922396195,12,-0.019455194473267046,-0.17509722709655806,-0.566634058952332,-0.6882289648056035,0.9435799121856685,0,0.1668791337810971,1.0000000000000036,3.7062261104583736,-1.0952169762214323,3.8910510540008554,-1.8965399503050997,3.939688920974731,0.1668791337810971
1104,2004-12-21,4.1488327980041495,4.246109008789063,3.9640080928802486,4.2363810539245605,1265262.0,0.08662432560814737,4.272709042619499,-1.0000027232893078,61.06870186161436,54.80676255403193,-0.3143223578908021,-0.3442612442820252,-0.7209334672307328,-1.1103014231527242,44.7771447302445,0.4280159473419194,0.06357696657434442,0.3348735690116875,0.11893639190764826,0.5508107461157263,0.2269049804596679,0.44284215756370715,-0.5009727478027335,83.73984452650538,32.16740792903501,0.10796858855201946,12,-0.22859930992126332,-0.38424134254455433,-0.8900780677795401,-1.018968701362609,0.5642023086547869,1,0.06447813075059328,2.600004901900745,3.818093061447144,1.0000000000000036,3.7062261104583736,-1.0952169762214323,3.8910510540008554,0.06447813075059328
1105,2004-12-22,4.2558369636535645,4.3433852195739755,4.061284065246582,4.1974711418151855,742422.0,0.025791390219651822,1.416673815271861,-0.6666702977091685,70.00003393616528,56.468334982442826,-0.3898913268182942,-0.44052440710364404,-0.8114528834519366,-1.199686681688882,43.79721253981009,0.28210115432739347,0.07482125392965333,0.420720136165619,0.12784347636848103,0.7135967959627574,0.2742818062670498,0.5671584660641882,-0.6079769134521484,87.41264014940117,32.14784881876355,0.14643832989856917,12,-0.27966988086700395,-0.3307398557662964,-0.9350687265396118,-1.104085922241211,0.457198143005372,2,0.049142887106382815,4.272709042619499,4.1488327980041495,2.600004901900745,3.818093061447144,1.0000000000000036,3.7062261104583736,0.049142887106382815
1106,2004-12-23,4.5476651191711435,4.5476651191711435,4.1391048431396475,4.1391048431396475,954190.0,0.06857127235133786,1.0,6.9999918301988835,77.81350781331393,58.44761501897171,-0.6144223340657851,-0.7174210109427879,-1.0818109279474744,-1.469612582121822,42.84932253152214,0.4085602760314959,0.10134322827401121,0.6797175884246833,0.24674042029873888,1.1126947565506278,0.4632290043617111,0.8962061724876556,-0.8719840621948252,100.0,38.651875037604015,0.21648858406297228,12,-0.44990253448486417,-0.5204280614852914,-1.1952818632125863,-1.3642990589141855,0.257781982421875,3,0.018181856310247824,1.416673815271861,4.2558369636535645,4.272709042619499,4.1488327980041495,2.600004901900745,3.818093061447144,0.018181856310247824
1107,2004-12-27,4.562256813049316,4.6206231117248535,4.406614780426025,4.571983814239502,446358.0,0.0032086122209527,2.999946525732263,-0.02380799544357977,77.74194655265187,60.94804323922143,-0.5708606133854186,-0.7077759973533673,-1.0758882782707118,-1.4619948149078397,42.015404685080014,0.21400833129882812,0.11788184408105806,0.655885136127472,0.1252421926754277,1.186528079579516,0.39056366440144963,0.921206607853494,-0.8342567123413085,93.99994705965396,27.152070612255628,0.265321471726022,12,-0.42801523208618164,-0.4985407590866089,-1.1393486261367798,-1.308365821838379,0.5252923965454102,0,0.0415779223236068,1.0,4.5476651191711435,1.416673815271861,4.2558369636535645,4.272709042619499,4.1488327980041495,0.0415779223236068
1108,2004-12-28,4.5087552070617685,4.571983814239502,4.494163036346436,4.51361894607544,294830.0,-0.01172700445852115,-3.571228502604844,0.5000245110054414,75.78622571424653,63.64135809490813,-0.4648299952145125,-0.6282592074023263,-1.0061478322413313,-1.3842725419942665,41.656430143291765,0.07782077789306552,0.14940338825128396,0.5654185175895701,-0.02472966535259946,1.1555667005317396,0.2703444261184851,0.8604926090606546,-0.7093452654724128,82.96293848716248,11.385099065864395,0.29507409147108465,12,-0.3745136260986337,-0.44260716438293546,-1.0797672867774972,-1.254864215850831,0.6079769134521475,1,0.056094809976579674,2.999946525732263,4.562256813049316,1.0,4.5476651191711435,1.416673815271861,4.2558369636535645,0.056094809976579674
1109,2004-12-29,4.489299774169922,4.571983814239502,4.445525169372559,4.4990267753601065,241580.0,-0.004315034194221634,-1.599991176600344,1.999901960784131,73.44267285237248,65.96551760395525,-0.3877944137396705,-0.5758898679182769,-0.9712856274994839,-1.3402306900220413,41.2436952844642,0.12645864486694336,0.1691555281684991,0.5063229918479921,-0.11944394657542379,1.132089930271408,0.19343952263628417,0.8192064610597001,-0.6241927789697264,76.52169316950535,3.0895375123321713,0.3128834692117079,12,-0.3550581932067871,-0.41099226474761963,-1.054232120513916,-1.2354087829589844,0.6906614303588867,2,0.06067164439096806,-3.571228502604844,4.5087552070617685,2.999946525732263,4.562256813049316,1.0,4.5476651191711435,0.06067164439096806
1110,2004-12-30,4.571983814239502,4.625485897064209,4.411478996276856,4.450388908386231,303260.0,0.018418026023862222,-1.146349978359802,-12.500759841169735,79.27631626684804,68.62741922930603,-0.4149965352285916,-0.6356175952718344,-1.0390092339277213,-1.397830892722555,40.426839451002806,0.21400690078735263,0.1980152811506528,0.5537444353103638,-0.12193419169995501,1.2294230623206825,0.21590512180520438,0.8915837488155232,-0.6464355297173339,88.99996568677913,12.822629804748985,0.33783931350515944,12,-0.43531084060668945,-0.46206188201904297,-1.136916160583496,-1.3180928230285645,0.6371603012084961,3,0.030851223046793885,-1.599991176600344,4.489299774169922,-3.571228502604844,4.5087552070617685,2.999946525732263,4.562256813049316,0.030851223046793885
1111,2004-12-31,4.610895156860352,4.693580150604248,4.4990267753601065,4.60116720199585,275298.0,0.008510822479217861,1.222223432559847,0.08000298035709442,78.35052953034345,72.10427182736898,-0.3811408039094104,-0.6395141378382041,-1.056241166025921,-1.416458433485479,39.50788052055542,0.1945533752441415,0.2368150657019532,0.5496110200881956,-0.16280578818817393,1.2620278283645652,0.19340261595001085,0.9058194242263804,-0.6153531110839792,71.186420963427,-3.133239872783946,0.3562084041381848,12,-0.44017505645751953,-0.46692609786987305,-1.1442124843597412,-1.3253891468048096,0.8073930740356445,4,0.022151869934976753,-1.146349978359802,4.571983814239502,-1.599991176600344,4.489299774169922,-3.571228502604844,4.5087552070617685,0.022151869934976753
1112,2005-01-03,4.5087552070617685,4.7081708908081055,4.411478996276856,4.581711769104004,629136.0,-0.02215186993497642,-1.218182660822422,-7.499681388167155,72.09304143480409,73.95255288470668,-0.17119323771097505,-0.49979263137305896,-0.9319073236871556,-1.29380139991071,39.29621570219456,0.2966918945312491,0.270309595746395,0.40734461545944267,-0.311245469805673,1.1259347007245584,0.04804957282688527,0.7666396580920005,-0.42944858870605085,32.78694584447655,-38.24273620569973,0.3592950426325578,1,-0.17266571521759122,-0.35749077796936124,-0.9800589680671701,-1.2037941217422494,0.7198438644409171,0,0.06580350471601593,1.222223432559847,4.610895156860352,-1.146349978359802,4.571983814239502,-1.599991176600344,4.489299774169922,0.06580350471601593
1113,2005-01-04,4.367703914642334,4.5573930740356445,4.362840175628662,4.5573930740356445,544223.0,-0.031283865710543535,1.0512811488988378,2.6000287579820056,65.75755982306862,74.47353710264605,0.0626024448642708,-0.3248306618858967,-0.7687459684963089,-1.1302821132792933,38.93876070731167,0.19455289840698242,0.30500826379563684,0.23419218063354474,-0.47096109371513784,0.9393454549822269,-0.1183844565407961,0.5867688178078856,-0.20035629814328182,1.4084293113471074,-65.55044128567042,0.35257663717434107,1,0.017023563385009766,-0.21643948554992676,-0.8390076756477356,-1.062742829322815,0.4523348808288574,1,0.16481091873906006,-1.218182660822422,4.5087552070617685,1.222223432559847,4.610895156860352,-1.146349978359802,4.571983814239502,0.16481091873906006
1114,2005-01-05,4.1342411041259775,4.367703914642334,4.066147804260254,4.3385210037231445,739954.0,-0.053452068885368687,1.2962956238834584,1.0769192095664433,55.52485331238253,72.8651837000035,0.3283022411833123,-0.061177517478992804,-0.5154300918662083,-0.8760244156198516,38.457983791527646,0.3015561103820801,0.36295735684385644,-0.020428240299223965,-0.6970299663747781,0.6561734857763302,-0.3587291033370006,0.3178726227385531,0.573929786682128,10.606051603511672,-51.89485851178952,0.338300863037777,1,0.25291824340820224,0.017023324966429776,-0.5496110916137704,-0.8292800188064584,0.9630351066589347,2,0.23764724689312655,1.0512811488988378,4.367703914642334,-1.218182660822422,4.5087552070617685,1.222223432559847,4.610895156860352,0.23764724689312655
1115,2005-01-06,4.178016185760498,4.2509732246398935,4.0856032371521005,4.0856032371521005,188330.0,0.010588420107098484,-2.5789354192896603,-0.45238395353939714,58.17174654406974,70.6827657811986,0.3043310592474908,-0.07872650689520899,-0.5401589058223748,-0.900247493965685,37.817956751824575,0.16536998748779297,0.4077838776846421,0.004134726524353205,-0.6507930627044356,0.659062515753142,-0.32332916809004164,0.3315986211387476,0.5173142433166502,17.424354956105823,-42.110432088749604,0.32746389461439446,1,0.20914316177368164,-0.02675175666809082,-0.593386173248291,-0.873055100440979,0.671205997467041,3,0.2398135799911778,1.2962956238834584,4.1342411041259775,1.0512811488988378,4.367703914642334,-1.218182660822422,4.5087552070617685,0.2398135799911778
1116,2005-01-07,4.1391048431396475,4.246109008789063,4.041829109191895,4.216926097869873,188741.0,-0.009313353728371832,1.999989495982174,-0.8421033621597255,63.44407686091199,69.09411359322749,0.31200401804816913,-0.0060314120275171135,-0.4811631473574467,-0.8419672513251468,37.81236363697433,0.20427989959716797,0.420426419796172,-0.05642055273056101,-0.6738103265995976,0.5609692211384756,-0.36511543966507976,0.2522743342039573,0.5436419334411626,14.598474331267376,-50.29970263285053,0.3086948869345183,1,0.23589515686035245,0.012159585952759677,-0.5544748306274405,-0.8341437578201285,0.6857981681823739,4,0.2585194898075329,-2.5789354192896603,4.178016185760498,1.2962956238834584,4.1342411041259775,1.0512811488988378,4.367703914642334,0.2585194898075329
1117,2005-01-10,4.2412447929382315,4.309339046478272,4.066147804260254,4.07587480545044,580820.0,0.02467682111698033,-1.631598229120452,-2.1249977022480735,63.2218669725201,67.69807373303567,0.17828881650149597,-0.07808166343380574,-0.5580113510854119,-0.9262775533536916,37.708802084596535,0.24319124221801847,0.4148326418742716,0.02407546043395925,-0.5659088111541033,0.6140597320220218,-0.27091667536007247,0.3190675962279905,0.4158652769470219,38.679135343908804,-27.191817254900705,0.29499213579403133,1,0.13375520706176847,-0.08998036384582431,-0.635943353176116,-0.9168282747268668,0.5252923965454119,0,0.27752310829065285,1.999989495982174,4.1391048431396475,-2.5789354192896603,4.178016185760498,1.2962956238834584,4.1342411041259775,0.27752310829065285
1118,2005-01-11,4.173151969909668,4.3433852195739755,4.124514102935791,4.260700225830078,220403.0,-0.01605491461892028,-1.3684275704069198,-0.529408372404174,50.90909415000476,65.19434276610592,0.21654165499247657,0.015312586284311536,-0.4666213614485475,-0.8388614812735407,37.32033192883095,0.21887111663818448,0.3635384968233266,-0.059581565856933416,-0.6260554940062084,0.5068923622923416,-0.3428185299315709,0.22365539821770408,0.45934686154785087,40.29856206166423,-22.349097249707114,0.2832369640746374,1,0.20184803009033203,-0.021887540817260742,-0.5617707967758179,-0.8487354516983032,0.5496110916137695,1,0.252913651169014,-1.631598229120452,4.2412447929382315,1.999989495982174,4.1391048431396475,-2.5789354192896603,4.178016185760498,0.252913651169014
1119,2005-01-12,4.226654052734375,4.280156135559082,4.1342411041259775,4.280156135559082,378921.0,0.01282054504855834,4.454555177269534,0.6111153473273712,48.86363594164234,61.81515606330529,0.13618677489433662,-0.009970594773237806,-0.4941562195320648,-0.875950128651064,36.79549212840029,0.14591503143310458,0.30917223142410855,-0.02431879043579066,-0.5633398476623972,0.5147022667908159,-0.2938293190490935,0.2451917381775126,0.38221798983251887,61.29039909299174,1.7020057026765656,0.2695105286133032,1,0.148345947265625,-0.07538962364196777,-0.5885218381881714,-0.9022375345230103,0.452333927154541,2,0.14039113098289513,-1.3684275704069198,4.173151969909668,-1.631598229120452,4.2412447929382315,1.999989495982174,4.1391048431396475,0.14039113098289513
1120,2005-01-13,4.226654052734375,4.27042818069458,4.1488327980041495,4.1488327980041495,354454.0,0.0,-2.1249915749097266,-1.4545462647724805,33.82358524342382,56.8677178092031,0.09169279705332123,0.013312982500717219,-0.46781041138942303,-0.8590594167818817,35.88770279157155,0.12159538269043058,0.2577196473115606,-0.03866704702377355,-0.5577064126627054,0.4803723186151587,-0.29818672984323946,0.22085263579569236,0.35953627249751907,61.29039909299174,6.532331016158459,0.25951968281946614,1,0.148345947265625,-0.07538962364196777,-0.5994653701782227,-0.9022375345230103,0.4571981430053711,3,0.20598377515361133,4.454555177269534,4.226654052734375,-1.3684275704069198,4.173151969909668,-1.631598229120452,4.2412447929382315,0.20598377515361133
1121,2005-01-14,4.314201831817627,4.333658218383788,4.1342411041259775,4.2509732246398935,527364.0,0.02071325875999097,2.9047272251944722,0.8124850646127622,38.35614537331538,53.11917380237103,-0.04734573872417691,-0.04311868987576695,-0.5288630936241843,-0.9297348680999376,35.03965503640401,0.19941711425781072,0.2130852286139433,0.027723193168640137,-0.4606720909632456,0.5161184773005254,-0.21647444889730227,0.27192083523458255,0.25021404477266707,89.47350316214546,38.04015919274275,0.2441976420659427,1,-0.014590740203857422,-0.16293740272521973,-0.6870131492614746,-0.9897853136062622,-0.04863786697387695,4,0.12401375092469924,-2.1249915749097266,4.226654052734375,4.454555177269534,4.226654052734375,-1.3684275704069198,4.173151969909668,0.12401375092469924
1122,2005-01-18,4.421205997467041,4.4990267753601065,4.2509732246398935,4.3433852195739755,639827.0,0.024802772290403396,1.1249984681560286,1.2307843137254935,46.08693465323234,50.933548783500335,-0.18782675810002836,-0.09888165029637896,-0.6075824931699199,-1.0196944863580275,35.75596174958031,0.24805355072021307,0.15091913431920023,0.0989783644676212,-0.3085600566392639,0.5065167855745063,-0.10479084608582134,0.30274757502106375,0.12230640842731688,79.220789141977,30.463104331933195,0.20376921055344258,1,-0.15077805519104004,-0.2626460790634155,-0.789153516292572,-1.0967894792556763,-0.15564203262329102,1,0.09130925229140252,2.9047272251944722,4.314201831817627,-2.1249915749097266,4.226654052734375,4.454555177269534,4.226654052734375,0.09130925229140252
1123,2005-01-19,4.4552531242370605,4.494163036346436,4.372568130493163,4.474708080291748,675190.0,0.007700868674638928,3.166715686274444,-0.24999693631205785,48.497857688946446,50.15277149200744,-0.23261050049405796,-0.08721859252018849,-0.6123660526439094,-1.0356270843120603,37.02507612724163,0.12159490585327326,0.08639920649966193,0.10116748809814435,-0.23354728443637818,0.4358822606326669,-0.06618989816911647,0.2685248743654052,0.06819194978919896,88.00017254653874,40.9883059222654,0.16735738626726115,1,-0.18482518196105957,-0.2772376537322998,-0.8232006430625916,-1.1113816499710083,-0.27237415313720703,2,0.06986899656793089,1.1249984681560286,4.421205997467041,2.9047272251944722,4.314201831817627,-2.1249915749097266,4.226654052734375,0.06986899656793089
1124,2005-01-20,4.416341781616211,4.4649810791015625,4.372568130493163,4.450388908386231,605492.0,-0.008733811870119679,1.923004992232657,1.7500490196078888,42.857161614309256,48.45115094425627,-0.1670411215477694,-0.02871058457869413,-0.5440399445630826,-0.9790318821877868,36.50380587014228,0.09241294860839933,0.03432554128495724,0.048880696296691895,-0.2724096125969533,0.3701710051903371,-0.11176445815013114,0.20952585074351493,0.08783865381667422,77.33326710334897,34.16066615203718,0.16064515444682273,1,-0.14591383934020996,-0.2383263111114502,-0.7842893004417419,-1.0724703073501587,-0.3939676284790039,3,0.06938350677086591,3.166715686274444,4.4552531242370605,1.1249984681560286,4.421205997467041,2.9047272251944722,4.314201831817627,0.06938350677086591
1125,2005-01-21,4.4649810791015625,4.51361894607544,4.377431869506837,4.377431869506837,541756.0,0.011013481268098646,-2.11109779743367,-2.5714125654742634,43.36286602447811,46.21990529576362,-0.19075343525855715,-0.0641678742095122,-0.5627200022969205,-1.0106898708834393,35.72305004528114,0.13618707656860352,0.0001767312467642057,0.08706278800964373,-0.23254011985403,0.40666569587331747,-0.07273866592219314,0.2468642419414806,-0.4231519699096671,87.17957097231923,45.58626650974695,0.159801453931837,1,-0.17509770393371582,-0.28696560859680176,-0.8268488645553589,-1.0870625972747803,-0.4571990966796875,4,0.047930080104710227,1.923004992232657,4.416341781616211,3.166715686274444,4.4552531242370605,1.1249984681560286,4.421205997467041,0.047930080104710227
1126,2005-01-24,4.630350112915039,4.678987979888916,4.382296085357666,4.474708080291748,1014842.0,0.03703689464385196,1.3461530485080324,1.7777662796017697,55.23009480101873,45.33193061004124,-0.311912106841322,-0.235077275823663,-0.6957473036346387,-1.158720212532061,34.569984892245174,0.29669189453125,0.006945657790039306,0.2482975721359253,-0.08249401036765569,0.5790891546395063,0.0829017808841348,0.4136933633877158,-0.5790852069854724,88.63640414789461,44.03186854901195,0.16539579125179035,1,-0.22859907150268555,-0.4523346424102783,-0.9520917534828186,-1.1308367252349854,-0.6225681304931641,0,0.011554651704517527,-2.11109779743367,4.4649810791015625,1.923004992232657,4.416341781616211,3.166715686274444,4.4552531242370605,0.011554651704517527
1127,2005-01-25,4.751945972442627,4.844357967376709,4.6060309410095215,4.644941806793213,1041158.0,0.02626061886517639,-1.5789354192895915,0.6875017233191894,66.80850815296522,47.09853216592573,-0.3949833836277765,-0.36020115570107336,-0.789820797294543,-1.2645017719006728,33.366630106283814,0.2383270263671875,0.009678985306152299,0.36040897369384783,-0.0015471328908036597,0.7223650802784993,0.1794309204015221,0.5413870269861736,-0.6755721435546862,80.41246595210305,29.090437656001882,0.1809780532923256,1,-0.2626464366912842,-0.5058369636535645,-1.0736876130104065,-1.2305456399917603,-0.7247090339660645,1,-0.10235427978758427,1.3461530485080324,4.630350112915039,-2.11109779743367,4.4649810791015625,1.923004992232657,4.416341781616211,-0.10235427978758427
1128,2005-01-26,4.7616729736328125,4.844357967376709,4.703307151794434,4.81517505645752,1112090.0,0.002046951132566255,1.5217387597824419,-0.5000000000000083,84.12690096761442,51.016672724367076,-0.3491682370624565,-0.3689235744119088,-0.7716585691775579,-1.2606048566271522,32.098244532410305,0.1410508155822754,0.008733117509126309,0.3574900865554813,-0.03784327614570859,0.7528234492566712,0.1598234052048868,0.5551567679060758,-0.6392200964355457,82.47418929367358,24.927753606034443,0.19766668135059492,1,-0.2723734378814697,-0.51556396484375,-1.083414614200592,-1.2402726411819458,-0.9484429359436035,2,-0.10418796325077473,-1.5789354192895915,4.751945972442627,1.3461530485080324,4.630350112915039,-2.11109779743367,4.4649810791015625,-0.10418796325077473
1129,2005-01-27,4.7616729736328125,4.844357967376709,4.742218017578125,4.800583839416504,926845.0,0.0,-1.6250045955319175,0.7272775886347717,83.33323348026259,56.517744750682496,-0.29647188868489227,-0.3662496109505371,-0.749309500845424,-1.246920291323737,31.158349990356164,0.10213994979858398,0.0027439222395644336,0.3438714265823366,-0.08143716502091447,0.7691800181855877,0.13121713078071107,0.5565257223839621,-0.5959057910247791,82.29163156201648,18.857474159502132,0.21265429580162565,1,-0.2723734378814697,-0.3574899435043335,-1.040856122970581,-1.2402726411819458,-0.9435799121856685,3,-0.1215526571727964,1.5217387597824419,4.7616729736328125,-1.5789354192895915,4.751945972442627,1.3461530485080324,4.630350112915039,-0.1215526571727964
1130,2005-01-28,4.713035106658936,4.820038795471191,4.6643967628479,4.820038795471191,631398.0,-0.010214449258317937,1.9090965807052491,2.74996936349597,82.41758774507417,61.4134605697668,-0.1917498667813442,-0.3230665090636853,-0.6801517483529453,-1.1865279727382743,29.778088514785907,0.15564203262329102,0.027909699868120086,0.2881809949874885,-0.15229985489404285,0.7286618448690203,0.06794057004672283,0.5084214199282542,-0.5065524769647824,71.57894519583844,1.8861309637159565,0.22024042494076582,1,-0.16536951065063565,-0.2699415683746347,-0.8706226348876958,-1.0700391530990605,-0.91926121711731,4,-0.14654271353631776,-1.6250045955319175,4.7616729736328125,1.5217387597824419,4.7616729736328125,-1.5789354192895915,4.751945972442627,-0.14654271353631776
1131,2005-01-31,4.713035106658936,4.800583839416504,4.625485897064209,4.742218017578125,699040.0,0.0,1.4000065358409177,0.2727280829578867,80.12423381434729,65.19538269877958,-0.14441230028508567,-0.33204628021178273,-0.6579543741394156,-1.1741882159266814,28.023521590287544,0.17509794235229492,0.0558055870847447,0.2830739974975591,-0.16871226722071953,0.7348602622158373,0.057180865138420245,0.508967129856698,-0.46827995670382894,44.898040847685884,-27.531492688352053,0.22589313235913913,1,-0.10457205772399991,-0.2699415683746347,-0.7624030113220224,-1.0214010477066044,-1.0165371894836435,0,-0.14963884381863102,1.9090965807052491,4.713035106658936,-1.6250045955319175,4.7616729736328125,1.5217387597824419,4.7616729736328125,-0.14963884381863102
1132,2005-02-01,4.8054471015930185,4.8054471015930185,4.678987979888916,4.751945972442627,651546.0,0.019607745930751763,3.7273440285203754,-1.8333033773958805,89.15656317788469,69.71301664199494,-0.19734024441084141,-0.42276666027920484,-0.7269511066754779,-1.2532095031307793,26.902488917038024,0.12645912170410245,0.10809565689398859,0.36065139770507937,-0.12055462105411507,0.8418574164642738,0.1200483883254817,0.601254407084677,-0.5247157825926152,82.22209634690503,5.491584524820894,0.2406030093795973,2,-0.19698405265808194,-0.3623535633087167,-0.7429472804069528,-1.0116730928421025,-1.1721789836883554,1,-0.1659918634640084,1.4000065358409177,4.713035106658936,1.9090965807052491,4.713035106658936,-1.6250045955319175,4.7616729736328125,-0.1659918634640084
1133,2005-02-02,5.087549209594727,5.204279899597168,4.742218017578125,4.81517505645752,2299225.0,0.05870465370603917,-1.2092989851963147,5.090998217468704,91.54925169241426,75.12324887289549,-0.42501365400460145,-0.6832028198260014,-0.9812499418120266,-1.519911556743824,26.570160390618504,0.46206188201904297,0.161103810697524,0.6067612409591678,0.04834498101194473,1.165177500906391,0.32755311098555673,0.8859693709327789,-0.7730002916917451,79.83208369616887,1.1010580443956712,0.27920812997361155,2,-0.2966933250427246,-0.4644947052001953,-0.9885703921318054,-1.2572962045669556,-1.7947471141815186,2,-0.20841317251899927,3.7273440285203754,4.8054471015930185,1.4000065358409177,4.713035106658936,1.9090965807052491,4.713035106658936,-0.20841317251899927
1134,2005-02-03,5.116732120513916,5.311284065246582,5.0729570388793945,5.102139949798584,564578.0,0.005736143222782486,-5.533267104127996,0.05357399205196005,91.78077899148423,80.50301698034062,-0.38487153338857283,-0.6693224826943283,-0.98736199154009,-1.535465223324985,28.294374879818573,0.2383270263671875,0.20157486940217684,0.5868196010589601,-0.014451372474614033,1.1880905745925339,0.2861841142921735,0.8874550878257468,-0.7310047240754001,71.63131169505702,-8.921421438475463,0.30063548676678686,2,-0.269942045211792,-0.44017553329467773,-1.0165373086929321,-1.286479115486145,-1.449417114257812,3,-0.2547528485219558,-1.2092989851963147,5.087549209594727,3.7273440285203754,4.8054471015930185,1.4000065358409177,4.713035106658936,-0.2547528485219558
1135,2005-02-04,5.179961204528809,5.1945528984069815,5.107004165649414,5.136187076568604,448825.0,0.012357317624934083,1.3999921570165632,2.9998366119860838,91.58874437257576,84.54286693273583,-0.37550320264560266,-0.6889631321490679,-1.0288186034869904,-1.5829281384135618,30.111768062509814,0.08754873275756747,0.24203373813467888,0.5999514341354368,-0.043360685320291026,1.2432635535911647,0.27829537440757246,0.9216074938633012,-0.7016781412094861,80.8510919377593,1.3678375633212028,0.32165605972786404,2,-0.22130370140075684,-0.5034046173095703,-1.07368665933609,-1.3497081995010376,-1.2889101505279532,4,-0.2629108769947913,-5.533267104127996,5.116732120513916,-1.2092989851963147,5.087549209594727,3.7273440285203754,4.8054471015930185,-0.2629108769947913
1136,2005-02-07,5.209144115447998,5.350194931030273,5.141050815582275,5.160505771636963,402359.0,0.0056338087809759685,-3.777801984727835,1.1111207938911567,90.90904589643478,87.22070445978801,-0.35084519244290124,-0.6681262739801195,-1.037322633600061,-1.5957044817655288,32.414545117584304,0.20914411544799805,0.2986709763025299,0.5756323814392088,-0.09085147337689392,1.242116236255311,0.2423904540311579,0.9088743088472597,-0.64756095193595,78.98549540608529,-0.5090256842059233,0.33324192740805114,2,-0.22130370140075684,-0.5131320953369141,-1.0858466625213623,-1.3764597177505493,-1.493191003799438,0,-0.27170878642213314,1.3999921570165632,5.179961204528809,-5.533267104127996,5.116732120513916,-1.2092989851963147,5.087549209594727,-0.27170878642213314
1137,2005-02-08,5.418288230895996,5.52042818069458,5.2334628105163565,5.262646198272705,821989.0,0.040149420099123256,-1.681808965506471,3.199986274778926,92.30765041127623,88.12967662019487,-0.5090618439095476,-0.826966950589771,-1.2197952280689348,-1.7900104314646952,34.670410891616655,0.31128406524658203,0.3621481122665724,0.725924324989319,5.8932837486480594e-05,1.4517897171411516,0.3629916289134023,1.0888570210652357,-0.762071655281761,86.8750172331919,8.10707852819968,0.36293269607591633,2,-0.34533119201660156,-0.6371595859527588,-1.2609436511993408,-1.5515567064285278,-1.73638129234314,1,-0.3177738504021922,-3.777801984727835,5.209144115447998,1.3999921570165632,5.179961204528809,-5.533267104127996,5.116732120513916,-0.3177738504021922
1138,2005-02-09,5.2285990715026855,5.423151969909668,5.126459121704102,5.364786148071289,1111679.0,-0.03500905660789155,1.3461517432773578,-0.8750019147990993,81.50943214739837,87.9270320276544,-0.27510401163059317,-0.5840991698441336,-1.0043048514577926,-1.586124844137113,36.60560831654179,0.2966928482055664,0.39732630999834395,0.4834628105163574,-0.2369101023945337,1.2038357234272485,0.12327635406091186,0.843649266971803,-0.4513928711772017,34.78258552985619,-42.342343317049966,0.3601864564554454,2,-0.15564203262329102,-0.44747042655944824,-0.9849221110343933,-1.3545721769332886,-1.5661480426788326,2,-0.3051163288256349,-1.681808965506471,5.418288230895996,-3.777801984727835,5.209144115447998,1.3999921570165632,5.179961204528809,-0.3051163288256349
1139,2005-02-10,4.820038795471191,5.2285990715026855,4.6741251945495605,5.107004165649414,1555364.0,-0.07813953038745325,1.0917417990027127,2.1071409814253954,60.76694433422831,85.52140498200487,0.1593650624221823,-0.13576541962039457,-0.5718069158418757,-1.1655221246813507,37.69852431559213,0.554473876953125,0.3998254245303192,0.04523329734802228,-0.6328650811095828,0.7233316758056274,-0.2938158918807803,0.38428248657682484,0.7003893852233887,17.241295766458233,-56.19059595056622,0.3390491892288027,2,0.2529182434082031,-0.0389101505279541,-0.5520428419113159,-0.9460119009017944,-1.211089849472046,3,-0.31685153685753387,1.3461517432773578,5.2285990715026855,-1.681808965506471,5.418288230895996,-3.777801984727835,5.209144115447998,-0.31685153685753387
1140,2005-02-11,5.097276210784912,5.1750969886779785,4.81517505645752,4.820038795471191,587194.0,0.05751767300591171,-1.5084736187062766,-0.9661005965337898,63.25966693721824,83.64756421787942,-0.0644091805958329,-0.3630473526342186,-0.8268795950275063,-1.4303806094772407,38.850502853279615,0.3599219322204581,0.3944703485075287,0.2789396047592163,-0.36174274661243544,0.9196219561308681,-0.041401570926609566,0.5992807804450422,0.4062259101867678,49.99994365644858,-20.62017813124504,0.32034117568582576,2,4.76837158203125e-07,-0.3161475658416748,-0.8280643224716187,-1.2232493162155151,-1.624513149261475,4,-0.2805343766742068,1.0917417990027127,4.820038795471191,1.3461517432773578,5.2285990715026855,-1.681808965506471,5.418288230895996,-0.2805343766742068
1141,2005-02-14,4.849222183227539,5.2285990715026855,4.742218017578125,5.107004165649414,642911.0,-0.048664034927621835,-1.0618526484309936,-0.9298239277341768,52.577319066650254,79.5832037610756,0.22908531112744068,-0.07679301106786429,-0.5553230587656408,-1.168313272762493,39.62490746434245,0.48638105392456055,0.3870128950504119,0.0041345596313480115,-0.5909754465546619,0.599244565817358,-0.29342044346165697,0.301689562724353,0.6376923992156982,20.689633800721875,-46.68041335473619,0.2975550030930051,2,0.24805450439453125,-0.06809353828430176,-0.5800102949142456,-0.9751952886581421,-1.464008092880249,0,-0.1975927464286541,-1.5084736187062766,5.097276210784912,1.0917417990027127,4.820038795471191,1.3461517432773578,5.2285990715026855,-0.1975927464286541
1142,2005-02-15,4.8249030113220215,4.961089134216309,4.790855884552002,4.839494228363037,397630.0,-0.0050150665378114745,-3.117609743719868,0.05660293595359299,51.66241627616648,75.1513331592703,0.28659283398088053,-0.02179669682698382,-0.5058882190439702,-1.1292809926042215,39.71344507562785,0.17023324966430664,0.384415275011885,-0.04036946296691912,-0.6013505282446916,0.5206116023108533,-0.32085999560580536,0.2401210696719671,0.6457557833633425,20.129830031773153,-43.457123859524984,0.28049053263888607,2,0.27237367630004883,-0.03161501884460449,-0.5617707967758179,-0.9508761167526245,-1.2743189334869385,1,-0.22983879615221725,-1.0618526484309936,4.849222183227539,-1.5084736187062766,5.097276210784912,1.0917417990027127,4.820038795471191,-0.22983879615221725
1143,2005-02-16,4.7665371894836435,4.8249030113220215,4.678987979888916,4.7811279296875,455815.0,-0.012096786547090788,1.8571321864568988,0.999967320261377,50.124079740908,70.52281102031738,0.32925959419442474,0.06438660200460955,-0.42319430201380115,-1.0553824831233296,39.60949788008713,0.14591503143310547,0.3883664881805675,-0.11429948806762624,-0.6437702744364628,0.41517129830121036,-0.37903488125204454,0.15043590511679206,0.6881909331990048,16.66660933458104,-42.71383527094048,0.2647353931844184,2,0.33073949813842685,0.05593395233154208,-0.5034049749374399,-0.8925102949142465,-1.3375492095947275,2,-0.2275509888654168,-3.117609743719868,4.8249030113220215,-1.0618526484309936,4.849222183227539,-1.5084736187062766,5.097276210784912,-0.2275509888654168
1144,2005-02-17,4.7227630615234375,4.790855884552002,4.7081708908081055,4.7665371894836435,424975.0,-0.00918363294359359,-1.266631809417993,3.000130723226493,50.24876459073034,65.92947993344566,0.347852630310185,0.13944342229011308,-0.35462872418339497,-0.992755441013971,39.49993324893547,0.08268499374389648,0.3755324605079906,-0.17339468002319336,-0.6624644305929124,0.31567507054652566,-0.41792955530805287,0.07114019526166615,0.7163530025965494,7.964737666772513,-47.81248974341509,0.24453487528485937,2,0.3745136260986328,0.10457158088684082,-0.4596308469772339,-0.8487361669540405,-1.3278210163116455,3,-0.22451095235710516,1.8571321864568988,4.7665371894836435,-3.117609743719868,4.8249030113220215,-1.0618526484309936,4.849222183227539,-0.22451095235710516
1145,2005-02-18,4.678987979888916,4.78599214553833,4.644941806793213,4.7665371894836435,622968.0,-0.009268955707551596,1.2307657501395153,2.0000217862550316,49.14840804471851,61.28940906103275,0.3498856467484064,0.21088563509687752,-0.28872530926490203,-0.929957605133326,39.05869267217367,0.1410503387451172,0.32504900328701947,-0.22787010669708252,-0.6855779525742074,0.22983773918004236,-0.4567240296356445,0.0009838162414794738,0.7448282668396624,5.833247550281123,-49.20014241709196,0.22885392293856238,2,0.40369701385498047,0.1483466625213623,-0.4158557653427124,-0.804961085319519,-0.8122560977935791,4,-0.22869027201800474,-1.266631809417993,4.7227630615234375,1.8571321864568988,4.7665371894836435,-3.117609743719868,4.8249030113220215,-0.22869027201800474
1146,2005-02-22,4.683852195739746,4.795720100402832,4.625485897064209,4.640078067779541,426209.0,0.0010395871653736677,-3.6666056664814874,-0.4999945534955615,46.81935257747901,56.23515374616639,0.2935418326899457,0.22159654631968273,-0.2681260725277399,-0.9152670148183537,37.908396479841024,0.17023420333862305,0.26729247939373835,-0.22568099498748762,-0.6771674491873192,0.22580545921234396,-0.45142422208740385,6.223211242861737e-05,0.7088090733914179,17.391458786520815,-32.789862659569984,0.22574322709991593,2,0.3404667377471924,0.14348244667053223,-0.4207199811935425,-0.8098253011703491,-0.7538912296295166,1,-0.25856689827186896,1.2307657501395153,4.678987979888916,-1.266631809417993,4.7227630615234375,1.8571321864568988,4.7665371894836435,-0.25856689827186896
1147,2005-02-23,4.26556396484375,4.6692609786987305,4.231517791748047,4.6692609786987305,1461816.0,-0.08930431905525438,1.1686719095124816,-9.222274267164845,29.928732906283443,50.50396494159807,0.5935372383724733,0.6340879599551652,0.16799728675673364,-0.47981311066793886,36.5295664686659,0.4523344039916992,0.19135914091224393,-0.61965012550354,-1.152027978398249,-0.08727227260883108,-0.8858390519508941,-0.353461199056186,1.081066781963397,5.737617313782577,-39.012092874281734,0.2661889264473543,2,0.4644944667816162,0.6104090213775635,-0.04012620449066162,-0.391537070274353,-0.3404669761657715,2,-0.20638534124729924,-3.6666056664814874,4.683852195739746,1.2307657501395153,4.678987979888916,-1.266631809417993,4.7227630615234375,-0.20638534124729924
1148,2005-02-24,4.26556396484375,4.2850189208984375,4.017509937286377,4.212061882019043,988730.0,0.0,4.789486176613244,-0.13253029125433788,28.915653827354973,46.96493266305659,0.4945745041309042,0.62717038881547,0.18447534861825954,-0.46464766837962435,35.31918538217143,0.26750898361206055,0.11169000519624728,-0.5948446750640866,-1.193557682454566,0.0038683323263928315,-0.8942011787593263,-0.29548817136884686,0.9918577455586686,31.874940641227923,-9.083048908624662,0.29935650369523964,2,0.35749053955078125,0.5034050941467285,-0.05107003450393677,-0.37937748432159424,-0.3696498870849614,3,-0.16761673084765405,1.1686719095124816,4.26556396484375,-3.6666056664814874,4.683852195739746,1.2307657501395153,4.678987979888916,-0.16761673084765405
1149,2005-02-25,4.1828789710998535,4.212061882019043,4.109921932220459,4.1391048431396475,709320.0,-0.019384305199822593,1.0,0.8181761465927689,25.53700171905129,42.773525416593586,0.5334740980555335,0.7001682851556108,0.283017339311912,-0.36999754249704164,34.04339379775319,0.15564203262329102,-0.004930804239233311,-0.6485899686813354,-1.3190524336207483,0.021872496258077412,-0.9838212011510414,-0.31335873621162946,0.9505515619909612,21.249919578437833,-14.056194470113915,0.3352312324697064,2,0.44017553329467773,0.586090087890625,0.041342735290527344,-0.29669249057769775,-0.2821009159088135,4,-0.1802325614534116,4.789486176613244,4.26556396484375,1.1686719095124816,4.26556396484375,-3.6666056664814874,4.683852195739746,-0.1802325614534116
1150,2005-02-28,4.022374153137207,4.163424015045166,3.9445528984069824,4.105058193206787,805335.0,-0.038371853231135455,1.1951244007125692,-1.8888792061088275,22.645760166848703,39.44779664994896,0.5872219583019502,0.8498497516255235,0.45533222335928336,-0.19865010690844542,33.56161228004037,0.2383260726928711,-0.11167210556303075,-0.7745617389678952,-1.5357210733561804,-0.01340240457960995,-1.1551414061620378,-0.39398207177375255,0.9994643203731641,9.142886914315582,-19.785541392597278,0.38057966719414266,2,0.4304468631744385,0.7101163864135742,0.20184755325317383,-0.13618767261505127,0.06322908401489347,0,-0.15598551602566757,1.0,4.1828789710998535,4.789486176613244,4.26556396484375,1.1686719095124816,4.26556396484375,-0.15598551602566757
1151,2005-03-01,4.007781982421875,4.1001949310302725,3.920233011245728,4.1001949310302725,375014.0,-0.003627750716315381,2.894733854822444,1.117663681293638,14.285728084117267,35.294831295276836,0.5251263691942611,0.8526108739688256,0.48337637955752655,-0.17249113169358754,33.411084509307805,0.17996191978454457,-0.1669776333277042,-0.7538912534713749,-1.5927918161074741,0.08500930916472438,-1.173341534789424,-0.3344409721533257,0.8847822220760895,11.688344758854448,-9.500848393984981,0.4194502813180496,3,0.3647860288619995,0.7125486135482788,0.2261674404144287,-0.10943603515625,0.2966928482055664,1,-0.035194055201900554,1.1951244007125692,4.022374153137207,1.0,4.1828789710998535,4.789486176613244,4.26556396484375,-0.035194055201900554
1152,2005-03-02,4.007781982421875,4.153696060180663,3.9640080928802486,3.9688720703125,235823.0,0.0,-6.800011764590383,-0.42104394130152517,15.80383276536486,31.481470520216487,0.4436868250554671,0.8324688824406925,0.5030640877875197,-0.16072925008667927,33.127722799187666,0.1896879673004146,-0.25665798872452683,-0.7140079975128177,-1.6175046692316473,0.1894886742060118,-1.165756333372233,-0.26225966165340253,0.7486558550207763,24.000096730571933,4.343231120963779,0.4517483358594149,3,0.3501945734024048,0.7125486135482788,0.28210127353668213,-0.09727656841278076,0.1361870765686044,2,-0.019417477460841992,2.894733854822444,4.007781982421875,1.1951244007125692,4.022374153137207,1.0,4.1828789710998535,-0.019417477460841992
1153,2005-03-03,4.0272369384765625,4.158559799194337,3.90077805519104,3.988327026367188,612071.0,0.00485429500407375,-1.4090867566682421,0.9999999999999886,21.6027895988517,28.298584410007752,0.34456876428131267,0.7689284222657573,0.5003224682071856,-0.16818978596897205,31.566991790982414,0.2577817440032968,-0.3115265734273338,-0.6415374279022217,-1.5784827026942008,0.29540784688975696,-1.1100100652982112,-0.17306479050623214,0.6121322232985191,40.624944949483734,19.80897836515264,0.4684726373959893,3,0.32101213932037354,0.6833661794662476,0.34046733379364014,-0.048637986183166504,0.31128406524658203,3,-0.025362289668812488,-6.800011764590383,4.007781982421875,2.894733854822444,4.007781982421875,1.1951244007125692,4.022374153137207,-0.025362289668812488
1154,2005-03-04,3.813230037689209,4.041829109191895,3.7889111042022714,4.012646198272705,443479.0,-0.053139883264059606,-1.039217080892813,-5.125073529411823,1.8248258756666758,23.040408613446434,0.4648773401487727,0.9278441884448254,0.7182381578452004,0.05552394913527303,29.77328502383839,0.252918004989624,-0.37383375911555206,-0.79036922454834,-1.776184376715694,0.19544592761901436,-1.2832768006320174,-0.2974616484646626,0.7079645470324261,6.493483344059986,-10.191754636590407,0.49290757608367713,3,0.4790855646133423,0.8414396047592163,0.5544742345809937,0.165368914604187,0.42315101623535156,4,0.021683465002726665,-1.4090867566682421,4.0272369384765625,-6.800011764590383,4.007781982421875,2.894733854822444,4.007781982421875,0.021683465002726665
1155,2005-03-07,3.818093061447144,3.959144115447998,3.662451028823853,3.769454956054688,578970.0,0.0012753030134216026,-1.2592625204585588,-0.24390252650607594,2.6785102721927387,18.135870579525736,0.36325409139675235,0.8598047763646046,0.7139714306080047,0.06080522381600506,28.00443581578379,0.29669308662414506,-0.434694344042728,-0.7174127936363219,-1.7235301200220507,0.28870453274940644,-1.2204714568291863,-0.21435413044345752,0.5712904967810055,31.37256221192396,14.566210961363623,0.5030586631928642,3,0.3477629423141475,0.7733465433120723,0.6286482214927669,0.24562287330627397,0.131322860717773,0,0.021656097013140085,-1.039217080892813,3.813230037689209,-1.4090867566682421,4.0272369384765625,-6.800011764590383,4.007781982421875,0.021656097013140085
1156,2005-03-08,3.7937738895416264,3.8910510540008554,3.769454956054688,3.852139949798584,365968.0,-0.006369454990785339,-1.272740844059946,-1.2000068626441676,2.6785102721927387,15.108068064626773,0.277187178617599,0.8144061941119634,0.7292086694224387,0.09585156567101372,25.77902768246918,0.12159609794616744,-0.4999251254950732,-0.6709634542465204,-1.67668461605451,0.3347577075614687,-1.1738240351505147,-0.16810287334252605,0.4502231628056639,26.47057834105699,9.668039356424423,0.5028605809039945,3,0.1799610853195186,0.7976657152175899,0.7016056776046748,0.26994204521179155,0.21400809288024858,1,0.0769232316177213,-1.2592625204585588,3.818093061447144,-1.039217080892813,3.813230037689209,-1.4090867566682421,4.0272369384765625,0.0769232316177213
1157,2005-03-09,3.696497917175293,3.8910510540008554,3.696497917175293,3.78404688835144,308400.0,-0.025640951516508692,-3.4444414186004284,1.4999979575580602,2.586148610102839,12.182567484932092,0.3187747014883575,0.8180162395589132,0.8156146977375087,0.20262134543868893,23.164269682670273,0.1945531368255624,-0.5686658087043419,-0.6821499109268192,-1.6377110236594206,0.2734112018057817,-1.1599304672931199,-0.20436935456051852,0.43118993046731013,6.862787030758288,-9.545634966166809,0.47778055636630046,3,0.24075853824615479,0.8949416875839233,0.8292803764343262,0.4790855646133423,0.35019493103027344,2,0.16447376059033147,-1.272740844059946,3.7937738895416264,-1.2592625204585588,3.818093061447144,-1.039217080892813,3.813230037689209,0.16447376059033147
1158,2005-03-10,3.633268117904663,3.759727954864502,3.550584077835083,3.759727954864502,423536.0,-0.017105325280136308,2.307672729260894,1.444446865119681,2.542314617743088,9.627602251453402,0.31612503853319396,0.7964333252106828,0.8687404830184127,0.27305446912365205,21.36519060233733,0.20914387702941895,-0.6416696692153687,-0.6656131625175474,-1.5882102627483228,0.2569839377132279,-1.1269117126329347,-0.20431461240215976,0.4013723659741899,16.831526996050798,-0.6183214723101216,0.46129855011538756,3,0.22373592853546143,0.9022380113601685,0.892510175704956,0.5423153638839722,0.379378080368042,3,0.14056241502494515,-3.4444414186004284,3.696497917175293,-1.272740844059946,3.7937738895416264,-1.2592625204585588,3.818093061447144,0.14056241502494515
1159,2005-03-11,3.292802095413208,3.59922194480896,3.2684819698333736,3.594357967376709,1303504.0,-0.09370792670478856,1.1250058401417287,2.384597981565239,2.0201578409750027,7.335868659689657,0.5778199480154327,1.0715552986976995,1.195565126422638,0.6183511806044875,22.394288117491428,0.3647861480712895,-0.6543319717783751,-0.9297173500061033,-1.9209524401360927,0.061517740123886,-1.4253348950710985,-0.43409980494110867,0.6450271072568912,3.5212767536567102,-14.761918372109267,0.4956175450649948,3,0.420718789100647,1.101652979850769,1.4141530990600586,1.0627423524856567,0.9143960475921631,4,0.31757721175123077,2.307672729260894,3.633268117904663,-3.4444414186004284,3.696497917175293,-1.272740844059946,3.7937738895416264,0.31757721175123077
1160,2005-03-14,3.667315006256104,3.667315006256104,3.3073930740356445,3.331712007522583,714871.0,0.11373684175085508,1.1449267949256197,-1.1129048708232114,21.983856075103915,8.19121621424373,0.1649964733925935,0.616003244114149,0.8088158919915975,0.25004150325939145,23.33215055373341,0.37451291084289595,-0.6598010144873396,-0.4837063789367675,-1.4136652220486643,0.4462524641751293,-0.9486858004927163,-0.018726957380819087,0.1366447498466501,64.06245452359106,43.780026360618706,0.4649794215559484,3,0.04620587825775102,0.7271400690078731,1.0943583250045772,0.7441635131835933,0.6809339523315434,0,0.15517239361704194,1.1250058401417287,3.292802095413208,2.307672729260894,3.633268117904663,-3.4444414186004284,3.696497917175293,0.15517239361704194
1161,2005-03-15,3.8910510540008554,3.910506010055542,3.526264905929565,3.618676900863648,776551.0,0.06100813466066546,1.4687489468605124,0.8115963032662914,38.43843874787643,10.706172434522792,-0.08609275334448974,0.33392325954566626,0.5739366458026485,0.036823807028106614,24.21306987168343,0.384241104125977,-0.6470611804638633,-0.21206177473068166,-1.0877097465380574,0.6635861970766941,-0.6498857606343691,0.2257622111730062,-0.6225690841674818,96.96974648364346,71.75562465018615,0.4378239859036878,3,-0.1775301694870004,0.5034040212631217,0.9265559911727896,0.5325869321823111,0.5836570262908927,1,0.01499976930501834,1.1449267949256197,3.667315006256104,1.1250058401417287,3.292802095413208,2.307672729260894,3.633268117904663,0.01499976930501834
1162,2005-03-16,3.71595311164856,3.881323099136353,3.71595311164856,3.881323099136353,432582.0,-0.04500016574499999,1.0,-0.6071427320950253,34.688327983097125,12.160121143883394,0.04833932714628686,0.4444699021353755,0.7389197673523795,0.22214997963652605,25.141595164198595,0.17509794235229537,-0.6157411106168253,-0.3317122220993034,-1.1537162040166344,0.49029175981802764,-0.7427142130579694,0.07928976885936212,-0.4346306610107429,69.69694493999661,43.45302753040653,0.4110019909586656,3,-0.06079757213592574,0.678501963615417,1.1259731054306026,0.7563233375549312,0.7295720577239986,2,0.07853405627172916,1.4687489468605124,3.8910510540008554,1.1449267949256197,3.667315006256104,1.1250058401417287,3.292802095413208,0.07853405627172916
1163,2005-03-17,3.681906938552856,3.7937738895416264,3.628405094146729,3.764590978622437,431966.0,-0.009162164341895984,1.3448274696334914,0.4999942330870915,35.654592030611866,15.918984049988415,0.0315688049380185,0.4143351353271485,0.7667941548819841,0.26687388070312457,26.769477028744138,0.16536879539489746,-0.5704135288052998,-0.3115268826484683,-1.0748591086560029,0.4518053433590663,-0.6931929956522356,0.07013923035529901,-0.3880008167266844,64.39400128637229,35.9685312957464,0.3816661130037673,3,-0.06809389591216997,0.663910031318665,1.24513590335846,0.8754861354827885,0.7441632747650151,3,0.09907526608917672,1.0,3.71595311164856,1.4687489468605124,3.8910510540008554,1.1449267949256197,3.667315006256104,0.09907526608917672
1164,2005-03-18,3.662451028823853,3.7208170890808105,3.5554471015930176,3.7208170890808105,678480.0,-0.005284193776133317,4.666648965503156,0.7058926995807276,38.78783980682397,19.931131776058553,0.03060602978061233,0.36921188500190594,0.7872513064903592,0.29700278564036964,28.553345326514375,0.16536998748779297,-0.5375316630884255,-0.2779671907424923,-0.9721728029685868,0.41623842148360213,-0.6250699968555398,0.06913561537055513,-0.3562129092330939,58.870890273276224,26.849391710219656,0.3471028061130473,3,-0.07295703887939498,0.5860894918441768,1.264591813087463,0.8949420452117915,0.656615018844604,4,0.09561770701991135,1.3448274696334914,3.681906938552856,1.0,3.71595311164856,1.4687489468605124,3.8910510540008554,0.09561770701991135
1165,2005-03-21,3.6089489459991455,3.7110888957977295,3.589493989944458,3.7110888957977295,307166.0,-0.014608272548531254,1.380947045559586,1.7499887665693237,37.86979734157936,23.841274783768178,0.05735234103038289,0.35672870208325236,0.8397423581283405,0.36012083031366693,30.75488829241647,0.12159490585327148,-0.5353103554499921,-0.277967321872711,-0.8929151953971921,0.3369805516517701,-0.585441258634952,0.029506614889529548,-0.29062546859909055,21.51879098350493,-12.534611806179534,0.30747393676224066,3,-0.0194549560546875,0.6395915746688843,1.3180938959121704,0.948444128036499,0.7052528858184814,0,0.16576826271522638,4.666648965503156,3.662451028823853,1.3448274696334914,3.681906938552856,1.0,3.71595311164856,0.16576826271522638
1166,2005-03-22,3.472763061523437,3.6381320953369136,3.4533069133758545,3.613812923431397,415312.0,-0.03773560848697599,-1.0540449593013348,1.3809470455595947,34.97266859367346,27.43977700416491,0.16004458476580607,0.41901378022493674,0.9745682950616348,0.5057720210440588,33.30090957146131,0.18482518196105913,-0.4908770794016899,-0.3535987496376043,-0.8685015763666741,0.16130407709146555,-0.611050163002139,-0.09614733627306915,-0.14259593347027222,4.545657102432449,-29.50795514731673,0.257451413364535,3,0.11673092842102095,0.7757774591445927,1.4664396047592168,1.0846300125122075,1.0262637138366695,1,0.2521006707207232,1.380947045559586,3.6089489459991455,4.666648965503156,3.662451028823853,1.3448274696334914,3.681906938552856,0.2521006707207232
1167,2005-03-23,3.38521409034729,3.424124956130981,3.3657588958740234,3.3998050689697266,420658.0,-0.025210176918243565,-1.1818530220453396,0.1034455363873923,32.63157161489863,30.78302778162664,0.22215652626370597,0.4608558171955708,1.0564191731862458,0.6041594953806175,34.993072807167295,0.10700416564941362,-0.4647058632801939,-0.3971302270889283,-0.9044047524388903,0.11014429826103367,-0.6507674897639095,-0.1434929644139471,-0.04344018465407773,4.54544694954671,-27.492321267019584,0.2536372626749811,3,0.20427989959716797,0.7295714616775513,1.5539885759353638,1.1721789836883545,1.3910510540008545,2,0.32183902136384135,-1.0540449593013348,3.472763061523437,1.380947045559586,3.6089489459991455,4.666648965503156,3.662451028823853,0.32183902136384135
1168,2005-03-24,3.550584077835083,3.7743189334869385,3.44844388961792,3.501945972442627,574446.0,0.0488506732733196,-3.1874876495647286,-3.333436820863086,42.70269740336358,35.303309955225366,0.048974575091039085,0.25210022023064393,0.8893503950708492,0.4498453883743849,35.42259112005072,0.38910484313964844,-0.4331109502695192,-0.1960112452507019,-0.6587165916204301,0.2666941011190267,-0.427363918435566,0.03534142793416217,-0.19743553005462422,45.23819388722737,9.557426184607507,0.23135267318486427,3,0.058365464210510254,0.49610841274261475,1.3946982622146606,1.0068089962005615,1.249999761581421,3,0.2520546118381608,-1.1818530220453396,3.38521409034729,-1.0540449593013348,3.472763061523437,1.380947045559586,3.6089489459991455,0.2520546118381608
1169,2005-03-28,3.428987979888916,3.6089489459991455,3.3998050689697266,3.526264905929565,377687.0,-0.0342467873680965,-1.6874863092493562,-2.000014705666084,39.84771810431434,37.28818351402653,0.21447446361550515,0.33130709669484215,1.0060749238000923,0.5826791599966104,35.926974608739116,0.20914387702941895,-0.39453197246623795,-0.27991279363632193,-0.7149737210095468,0.15514813373690295,-0.4974432573229346,-0.06238232994970927,-0.0646922828629557,15.476081406375375,-19.892498872094794,0.2175304636866125,3,0.2091444730758667,0.603113055229187,1.530885934829712,1.1284050941467285,1.3424129486083984,0,0.29078032331313564,-3.1874876495647286,3.550584077835083,-1.1818530220453396,3.38521409034729,-1.0540449593013348,3.472763061523437,0.29078032331313564
1170,2005-03-29,3.394942045211792,3.4533069133758545,3.3608949184417725,3.443579912185669,488300.0,-0.009928857982822947,1.714332733422503,0.49999387268418327,39.646484839677356,37.42241085755996,0.23000910736330304,0.33301090817748813,1.0347532313206624,0.6278012161321769,36.00668526638952,0.09241199493408203,-0.3500763283597288,-0.28258712291717547,-0.7129337447438164,0.1477594989094655,-0.49776043383049595,-0.06741381200385499,0.51556396484375,8.2354013146285,-27.09137794268123,0.21517331091332048,3,0.2261669635772705,0.637158989906311,1.5673636198043823,1.1624510288238525,1.332683801651001,1,0.2722061202075732,-1.6874863092493562,3.428987979888916,-3.1874876495647286,3.550584077835083,-1.1818530220453396,3.38521409034729,0.2722061202075732
1171,2005-03-30,3.866731882095337,3.983463048934937,3.647860050201416,3.8229570388793945,1485049.0,0.13896845088974485,1.4210533557730878,-0.9000156861207244,53.69979958229297,39.53479659080394,-0.27445506549571874,-0.15798798371656364,0.5601449791663038,0.1692444193265512,35.3756156104921,0.588521003723145,-0.24641193022156171,0.1962552189826967,-0.21552589557169188,0.6080363335370853,-0.009635338294497586,0.402145776259891,-0.5058369636535645,81.25005744397292,40.57446443978937,0.2058905572771943,3,-0.19455289840698242,0.1653691530227661,1.0882779359817505,0.6906611919403076,0.924124002456665,2,0.11572303520558846,1.714332733422503,3.394942045211792,-1.6874863092493562,3.428987979888916,-3.1874876495647286,3.550584077835083,0.11572303520558846
1172,2005-03-31,3.9299609661102295,3.9640080928802486,3.842411994934082,3.9445528984069824,599735.0,0.01635207351915735,3.5454513045610088,-0.3333405952996923,56.44821036538856,41.845198628001356,-0.3398763163950065,-0.23963222196345502,0.49132450589420973,0.11975039386503195,35.00890218730219,0.12159609794616655,-0.18725824680541203,0.26337535381317156,-0.13627763500303747,0.6630283426293802,0.06354885940506705,0.4632018482212761,-0.569066047668457,91.40622845851006,45.743483802004334,0.19982649440810435,3,-0.257781982421875,0.038910508155822754,0.9958658218383789,0.627432107925415,0.933851957321167,3,0.14480189858300885,1.4210533557730878,3.866731882095337,1.714332733422503,3.394942045211792,-1.6874863092493562,3.428987979888916,0.14480189858300885
1173,2005-04-01,3.9250969886779785,4.1342411041259775,3.881323099136353,3.9688720703125,774290.0,-0.0012376655834994699,-2.8518503725436415,2.999950982794961,66.08908545502658,44.878670366690535,-0.3317780714102194,-0.2559345566282669,0.48932768330605025,0.1384605870863691,34.62487045656183,0.25291800498962447,-0.18376040710531605,0.2636183738708495,-0.11887181964837978,0.6461085673900784,0.07237327711123509,0.45486347063046395,-0.5517507076263426,72.955951769134,21.055342703146636,0.1912450967596145,4,-0.17752897739410356,-0.14834654331207275,0.8779187202453613,0.632296085357666,1.152723789215088,4,0.2168527702946903,3.5454513045610088,3.9299609661102295,1.4210533557730878,3.866731882095337,1.714332733422503,3.394942045211792,0.2168527702946903
1174,2005-04-04,3.8959140777587886,4.022374153137207,3.871594905853272,3.9931910037994394,711376.0,-0.00743495281858475,-1.066668518479189,2.2221986209601297,57.05704790655742,47.01058709613254,-0.29725533528194026,-0.23214157364260357,0.5124236521894567,0.1814605861087233,33.87436428602363,0.1507792472839351,-0.15696477261080144,0.2303012609481807,-0.16078594512330513,0.6213884670196661,0.03475765791243779,0.4258448639839236,-0.492132003784179,69.1823622099677,18.0427040327408,0.19554360303574275,4,-0.14834606647491366,-0.15564215183258012,0.8000977039337163,0.6687744855880742,1.1867709159851079,0,0.2322098854341641,-2.8518503725436415,3.9250969886779785,3.5454513045610088,3.9299609661102295,1.4210533557730878,3.866731882095337,0.2322098854341641
1175,2005-04-05,3.90077805519104,3.949415922164917,3.842411994934082,3.8959140777587886,564578.0,0.001248481700358628,1.0952463206545209,-0.05000134800948406,50.347199764709536,48.71886833735877,-0.2864983824376961,-0.24294953362652594,0.4998357231706825,0.1902716142017944,32.693397254258905,0.10700392723083496,-0.1292992781421911,0.23103098869323713,-0.16850014098237498,0.6305621183688497,0.031265423855431074,0.4307965535310432,-0.4677776200103758,51.99997058866772,6.382495471061674,0.19976556483780625,4,-0.15321004390716508,-0.18482506275177002,0.7952337265014648,0.683366060256958,1.201361894607544,1,0.2231921070586611,-1.066668518479189,3.8959140777587886,-2.8518503725436415,3.9250969886779785,3.5454513045610088,3.9299609661102295,0.2231921070586611
1176,2005-04-06,4.0856032371521005,4.1001949310302725,3.8910510540008554,3.905642032623291,475758.0,0.047381619601530645,-1.000006839867298,36.99877456987083,63.103458009689156,52.1046334923355,-0.41934924567099197,-0.4266659894498117,0.3039438693716514,0.02025735468857537,31.627160011078047,0.20914387702941717,-0.10280625417829636,0.40126470327377417,-0.03679677292982397,0.8393261794773723,0.18223396517197532,0.620295441375573,-0.6245531752136237,83.33344226401535,39.07802782205273,0.219030738101799,4,-0.33803522586822554,-0.3720823526382455,0.5070525407791129,0.49854087829589755,1.0068087577819815,2,0.15714267207165689,1.0952463206545209,3.90077805519104,-1.066668518479189,3.8959140777587886,-2.8518503725436415,3.9250969886779785,0.15714267207165689
1177,2005-04-07,4.304474830627441,4.314201831817627,4.0953311920166025,4.114786148071288,333483.0,0.053571426487293294,1.09302696737831,1.0540531947027867,69.51218035943663,55.08346493189917,-0.5521781366390797,-0.6299520533558769,0.07240074257182805,-0.18579730530287186,30.52944276972007,0.22859859466552646,-0.06190420114233364,0.5897374510765077,0.07114538951103455,1.1083295126419803,0.3304414202937713,0.849033481859244,-0.8164971270014645,97.93827665842947,53.90744405646238,0.25929603078273633,4,-0.4669264554977417,-0.5131329298019409,0.24197447299957275,0.27966928482055664,0.48638105392456055,3,0.11299428456726823,-1.000006839867298,4.0856032371521005,1.0952463206545209,3.90077805519104,-1.066668518479189,3.8959140777587886,0.11299428456726823
1178,2005-04-08,4.143969058990479,4.328794002532959,4.07587480545044,4.314201831817627,317652.0,-0.03728811944605237,1.536584666003511,-0.897432416806173,63.865561449261165,57.75211419244882,-0.3337458782778988,-0.45241992094405425,0.2177950519305467,-0.01343314488274494,28.968012141835054,0.25291919708251864,-0.001955513933379116,0.4036966323852549,-0.14728641664122488,0.9546796814117346,0.12820510787201478,0.679188156898495,-0.6064179076730034,62.00004509728778,19.026546500185468,0.27549152451324,4,-0.2991245985031137,-0.3453310728073129,0.3951845169067374,0.44017505645751864,0.7198438644409171,4,0.17370879323512134,1.09302696737831,4.304474830627441,-1.000006839867298,4.0856032371521005,1.0952463206545209,3.90077805519104,0.17370879323512134
1179,2005-04-11,4.3385210037231445,4.387159824371338,4.1828789710998535,4.1828789710998535,525102.0,0.04694821364811541,-1.6250088080758567,-0.9142894757481757,69.43006155171169,61.061400493785975,-0.43104127428848704,-0.5951247097879788,0.010080789898600173,-0.19790379327183238,26.774394107926675,0.2431907653808585,0.08207744257993577,0.5459626317024231,-0.024357921275989902,1.116283184680836,0.26080235521321615,0.8311229081916296,-0.7376704243084298,91.07131446518308,43.50917591416288,0.2851602764892066,4,-0.3210110664367676,-0.5107001066207886,0.19090509414672852,0.24562311172485352,0.6031131744384766,0,0.1704036406728202,1.536584666003511,4.143969058990479,1.09302696737831,4.304474830627441,-1.000006839867298,4.0856032371521005,0.1704036406728202
1180,2005-04-12,4.2363810539245605,4.3579769134521475,4.017509937286377,4.3579769134521475,696573.0,-0.02354257354313405,4.599976471049654,-0.7812533508984181,70.71238242263883,62.95168747604663,-0.22014131487453792,-0.4723852705008875,0.09916815250571709,-0.0870284143567579,24.62614664168675,0.3404669761657706,0.1339939516440105,0.4153693795204161,-0.18465029497006924,1.0153890540109014,0.11535954227517387,0.7153792167656587,-0.5568995500141836,69.60771922371394,15.918379183824094,0.30000983724524266,4,-0.12159514427185059,-0.4085601568222046,0.23711156845092773,0.3477630615234375,0.7976660728454599,1,0.19977049492167964,-1.6250088080758567,4.3385210037231445,1.536584666003511,4.143969058990479,1.09302696737831,4.304474830627441,0.19977049492167964
1181,2005-04-13,3.949415922164917,4.275291919708252,3.920233011245728,4.2509732246398935,525925.0,-0.06773827191342963,1.0277800660801173,2.4799964706574635,63.80951269413514,63.76960995701847,0.08916235445411314,-0.19059531590457102,0.369477021098489,0.20771344146698567,23.580633136446068,0.35505890846252397,0.20150322044619617,0.1254860043525694,-0.47653234817260604,0.7275043568777448,-0.17552317191001787,0.4264951806151571,-0.19916658620844396,6.249996808672967,-51.43925294712731,0.3010091762625876,4,0.16536998748779297,-0.12159502506256104,0.4292318820953369,0.6420236825942993,1.040856122970581,2,0.29187202623161257,4.599976471049654,4.2363810539245605,-1.6250088080758567,4.3385210037231445,1.536584666003511,4.143969058990479,0.29187202623161257
1182,2005-04-14,4.007781982421875,4.1391048431396475,3.920233011245728,3.920233011245728,691227.0,0.014778403036610044,-3.999986383701856,-0.290322835685307,61.809032600378146,63.29404852872419,0.04804895490383565,-0.2381893945538014,0.29181032972841336,0.15738712420374945,22.47861878223567,0.21887183189391957,0.2802686434152344,0.16926062107086182,-0.43587674414247424,0.7743979862841979,-0.1333080615358062,0.47182930367752984,-0.19384159762391562,18.750041487250186,-38.84058398507915,0.302568682606668,4,0.10700392723083496,-0.17996108531951904,0.27480530738830566,0.5836576223373413,0.9484438896179199,3,0.270630991722951,1.0277800660801173,3.949415922164917,4.599976471049654,4.2363810539245605,-1.6250088080758567,4.3385210037231445,0.270630991722951
1183,2005-04-15,4.046692848205566,4.153696060180663,3.9640080928802486,3.988327026367188,821578.0,0.009708827963785138,-2.545447253378928,0.6666648511602431,66.66668810974465,64.36178632907831,0.03151443785627084,-0.261792412906797,0.2245586577888119,0.1271345274355662,21.095355198865562,0.1896879673004146,0.2939168028747199,0.18993219137191764,-0.41731564647548325,0.7971800292193185,-0.11369172755178258,0.49355611029561786,-0.175430519450269,27.0834386471224,-34.35411158447253,0.30362391892370044,4,0.06809306144714355,-0.21887195110321045,0.21765518188476562,0.5447467565536499,0.9630351066589355,4,0.18389412398235794,-3.999986383701856,4.007781982421875,1.0277800660801173,3.949415922164917,4.599976471049654,4.2363810539245605,0.18389412398235794
1184,2005-04-18,4.012646198272705,4.192606925964356,4.012646198272705,4.090466976165772,541550.0,-0.008413450491543628,-3.6250045955319403,-1.3333278867992606,66.66666237805273,66.17505995278312,0.09371613353143271,-0.210981986977548,0.2283437541101705,0.16693356757355726,19.494059771303103,0.17996072769165128,0.29545172408230513,0.13837578296661368,-0.46546707501031737,0.7422186409435447,-0.16354564602185206,0.440297211955079,-0.0924131870269771,21.11124485370886,-45.11218378760709,0.3019214289884654,4,0.1264592409133911,-0.18482530117034912,0.18360888957977295,0.5228599309921265,0.992218017578125,0,0.21212105007540583,-2.545447253378928,4.046692848205566,-3.999986383701856,4.007781982421875,1.0277800660801173,3.949415922164917,0.21212105007540583
1185,2005-04-19,4.207198143005371,4.231517791748047,4.022374153137207,4.0272369384765625,669639.0,0.04848469940270661,-1.205147284327379,-2.3125084251418224,60.80245106471567,65.91939251445274,-0.059004029283431514,-0.3777858526509892,0.0031286644592238844,-0.021918857226086885,17.858401097547123,0.2188715934753418,0.28208056998382514,0.3030152678489686,-0.3047458904111826,0.9107764261091198,-0.0008653112811067842,0.6068958469790444,-0.24319005012512251,80.82183686145476,15.817611774523158,0.30388057913007566,4,-0.05350172519683838,-0.3599216938018799,-0.15321016311645508,0.18725693225860596,0.7052526473999023,1,0.17456654290867624,-3.6250045955319403,4.012646198272705,-2.545447253378928,4.046692848205566,-3.999986383701856,4.007781982421875,0.17456654290867624
1186,2005-04-20,4.348248958587647,4.790855884552002,4.158559799194337,4.226654052734375,948227.0,0.03352606908157596,-3.9056382500541322,0.6756728827840625,62.647058357087076,65.15660118085833,-0.1775520479689625,-0.4741968146651252,-0.16851927724399296,-0.15732402617618302,16.365183505285298,0.6322960853576651,0.30105178186178083,0.40029178857803416,-0.20273087384626098,1.0033144510023293,0.09878045736588614,0.7018031197901817,-0.34192569255828964,49.162037946061275,-11.986045434097427,0.3015113312121477,4,0.0072954893112173735,-0.27237355709076017,-0.29426097869873136,0.04620611667632968,0.7538909912109366,2,0.15771823893108605,-1.205147284327379,4.207198143005371,-3.6250045955319403,4.012646198272705,-2.545447253378928,4.046692848205566,0.15771823893108605
1187,2005-04-21,4.474708080291748,4.528210163116455,4.3531131744384775,4.3531131744384775,401126.0,0.029082769387973606,-1.8800053332706164,0.9999999999999853,65.47945680122545,65.33592288663215,-0.3099150176772154,-0.5426718232032082,-0.3314792769773236,-0.27579159295271616,14.573451097919293,0.1799612045288077,0.3396438322161668,0.4722762107849121,-0.11328864727160504,1.0578410688414293,0.1794937817566531,0.7650586398131707,-0.452333927154541,61.76469146503326,2.0230528457744157,0.29278242902825863,4,-0.1191636323928833,-0.39883267879486084,-0.42072010040283203,-0.080253005027771,0.6079769134521484,3,0.11521734057121669,-3.9056382500541322,4.348248958587647,-1.205147284327379,4.207198143005371,-3.6250045955319403,4.012646198272705,0.11521734057121669
1188,2005-04-22,4.445525169372559,4.48443603515625,4.328794002532959,4.48443603515625,440395.0,-0.006521746311836885,6.999926472390382,-0.3200040783833939,65.47945680122547,64.8969668032448,-0.2608936929858885,-0.4669449870350615,-0.333773736942268,-0.2383173884375278,14.527156554627298,0.15564203262329102,0.3441707566736185,0.3983462452888489,-0.17854720138770652,0.9752396919654038,0.10989952195057118,0.6867929686271266,-0.3309332084655763,55.62497855423695,-2.8017477187441386,0.2884467233382775,4,-0.08998072147369385,-0.3696497678756714,-0.42071986198425293,-0.05107009410858154,0.6614789962768555,4,0.11487972358939924,-1.8800053332706164,4.474708080291748,-3.9056382500541322,4.348248958587647,-1.205147284327379,4.207198143005371,0.11487972358939924
1189,2005-04-25,4.426070213317871,4.518482208251953,4.377431869506837,4.435798168182373,230066.0,-0.0043763009573587475,-1.6363405449967965,0.25000612730080146,64.67392527792569,64.22602712049888,-0.25447459574951026,-0.3889002007730493,-0.33350008131706765,-0.20943517766690256,14.362421878643621,0.1410503387451163,0.31625415136992086,0.32903717756271345,-0.19260368466647737,0.8506780397919043,0.06821674644811804,0.5898576086773089,-0.23032658157348607,52.53164046430213,-6.430925496899661,0.2608204311145953,4,-0.07052576541900635,-0.3501948118209839,-0.4462552070617676,-0.03161513805389404,0.8025288581848145,0,0.131868161465317,6.999926472390382,4.445525169372559,-1.8800053332706164,4.474708080291748,-3.9056382500541322,4.348248958587647,0.131868161465317
1190,2005-04-26,4.319066047668457,4.4406609535217285,4.280156135559082,4.377431869506837,616594.0,-0.024175885264414165,-1.3571473589120524,5.999803931179936,56.81817675424889,63.44921201606709,-0.15031538579877335,-0.22041392466500298,-0.2562536486344156,-0.09624842498835662,13.891311677140544,0.16050481796264648,0.30597388412934734,0.17582681179046666,-0.23614796751693135,0.5878015910978647,-0.03016057786323234,0.38181420144416567,-0.05190894558715797,25.384665853708093,-29.235425045026965,0.20598738965369903,4,0.036478400230407715,-0.24319064617156982,-0.40004879236221313,0.07538902759552002,0.8803501129150391,1,0.15878390388417074,-1.6363405449967965,4.426070213317871,6.999926472390382,4.445525169372559,-1.8800053332706164,4.474708080291748,0.15878390388417074
1191,2005-04-27,4.314201831817627,4.377431869506837,4.119649887084962,4.3531131744384775,524691.0,-0.0011262193717680447,4.88887981133194,0.6666802830019168,50.32465444887524,62.17316999923342,-0.09863740133051824,-0.1900515803366183,-0.2738204821853083,-0.08330326511958752,14.971648082061014,0.257781982421875,0.26460410825207203,0.14858909845352208,-0.24849122325000916,0.5456694201570533,-0.049951062398243984,0.3471292593052877,0.476654052734375,47.61890867668897,-1.4588622458368192,0.1985401608517657,4,0.06323015689849854,-0.23832643032073975,-0.39518457651138306,0.0802532434463501,0.7636189460754395,2,0.13866967330445834,-1.3571473589120524,4.319066047668457,-1.6363405449967965,4.426070213317871,6.999926472390382,4.445525169372559,0.13866967330445834
1192,2005-04-28,4.4990267753601065,4.640078067779541,4.3385210037231445,4.3385210037231445,865576.0,0.04284105165858931,-2.7575853002777735,-4.12490962342059,61.661319487359826,61.617017930079555,-0.2307131160491256,-0.3478943383431732,-0.478607273239418,-0.25819153306977594,16.383623437754228,0.32587623596191406,0.2316143004977902,0.30496075153350777,-0.10244105121092684,0.7123625542779424,0.10125985016129047,0.5086616529057251,0.27840498924255463,72.89706867311007,24.402405060530967,0.2037009013722173,4,-0.09727573394775302,-0.4231513738632193,-0.5800095200538626,-0.10457170009612948,0.58852243423462,3,0.13405414205168942,4.88887981133194,4.314201831817627,-1.3571473589120524,4.319066047668457,-1.6363405449967965,4.426070213317871,0.13405414205168942
1193,2005-04-29,4.7762651443481445,4.790855884552002,4.4601168632507315,4.523345947265625,1014225.0,0.06162185353205585,1.3448296845208376,1.5757638775419347,63.63637849054754,61.28031972035675,-0.439831277673159,-0.5882559602691844,-0.7711159329629975,-0.5240908599582328,17.440378723218647,0.3307390213012704,0.2404985914070661,0.5396407127380369,0.076522176182098,1.0027592492939754,0.30808144446006747,0.7711999810160064,-0.6566152572631827,97.82619043052071,52.456876260790224,0.23155926827796927,4,-0.36965012550354004,-0.7003897428512573,-0.9241253733634949,-0.3818100690841675,0.3404669761657715,4,0.06415469831241372,-2.7575853002777735,4.4990267753601065,4.88887981133194,4.314201831817627,-1.3571473589120524,4.319066047668457,0.06415469831241372
1194,2005-05-02,4.800583839416504,4.829767227172852,4.421205997467041,4.581711769104004,894154.0,0.005091571412683349,1.9473591876328662,0.8653833826662394,68.47133429830663,62.13241785742242,-0.3806571938693013,-0.5705778215488149,-0.809325986837532,-0.536580989346632,18.626259108226044,0.40856122970581055,0.25591403510248156,0.5187259197235106,0.020345490241206576,1.017106349205815,0.2695357049823581,0.767916134464663,-0.6675098323822013,95.89034288998833,51.373399263544954,0.2491902147411522,5,-0.32587528228759766,-0.7052527666091919,-0.9727628231048584,-0.40612876415252686,0.3550581932067871,0,0.06382980414110517,1.3448296845208376,4.7762651443481445,-2.7575853002777735,4.4990267753601065,4.88887981133194,4.314201831817627,0.06382980414110517
1195,2005-05-03,4.7714009284973145,4.839494228363037,4.6206231117248535,4.751945972442627,477403.0,-0.006079033695771563,1.8125022977659588,0.08888733965421082,82.37546640643502,64.32446319623887,-0.29393620080742444,-0.498377836262323,-0.7932487347973951,-0.4969393676080305,20.002355893756086,0.2188711166381836,0.2613585990189584,0.4460118651390079,-0.0641688632713393,0.9561925935493552,0.1909215009338343,0.7011022293441815,-0.6104591926574701,90.54055217759665,39.48186587765586,0.25509036420517356,5,-0.29182887077331543,-0.6712063550949097,-0.9362841844558716,-0.3769458532333374,1.1235408782958984,1,0.09582052522032747,1.9473591876328662,4.800583839416504,1.3448296845208376,4.7762651443481445,-2.7575853002777735,4.4990267753601065,0.09582052522032747
1196,2005-05-04,4.727625846862793,4.81517505645752,4.7081708908081055,4.800583839416504,442451.0,-0.00917447145828254,1.095236316782114,-3.750098039215686,78.68210897826606,65.79142454924337,-0.2130965642860021,-0.42587256737202583,-0.7635150048176067,-0.4414560578114326,20.941238517064985,0.10700416564941495,0.2719747648038835,0.37013565301895124,-0.15702922087712778,0.8973005269150307,0.10655321607091128,0.6337180899669912,-0.5259709614715566,77.66978832438463,21.593821147479318,0.2635824369480397,5,-0.24805378913879395,-0.4839487075805664,-0.9010208249092102,-0.3331707715988159,0.938715934753418,2,0.09979434265801279,1.8125022977659588,4.7714009284973145,1.9473591876328662,4.800583839416504,1.3448296845208376,4.7762651443481445,0.09979434265801279
1197,2005-05-05,4.790855884552002,4.795720100402832,4.6206231117248535,4.7178988456726065,400920.0,0.0133745858359684,3.2352540887176766,-0.9999869284463273,79.08739322571567,67.30341748529784,-0.25341413008719105,-0.4751574110260446,-0.8268564148687223,-0.49412220727820433,21.116477116561565,0.17509698867797852,0.29037577398621384,0.4090466380119322,-0.15163061917413412,0.9697238951979985,0.12870800941889904,0.6893852666049654,-0.5509306385824573,88.37205060566748,27.44610051713613,0.28033862859303305,5,-0.31128382682800293,-0.4499027729034424,-0.9387158751487732,-0.3964008092880249,0.7538909912109384,3,0.059898460787847,1.095236316782114,4.727625846862793,1.8125022977659588,4.7714009284973145,1.9473591876328662,4.800583839416504,0.059898460787847
1198,2005-05-06,4.8638129234313965,4.8638129234313965,4.644941806793213,4.790855884552002,542578.0,0.015228393555865916,5.0,0.9999999999999878,82.2877558654331,69.26050977279867,-0.29144593106121075,-0.5179774220577462,-0.8990793552008913,-0.5568381415401085,21.458755827666387,0.2188711166381836,0.29802221387924366,0.446011483669281,-0.14212670582300202,1.0341496731615645,0.15194238892313905,0.740080578415423,-0.5879135385182419,100.0,32.6316928187115,0.2940690947461417,5,-0.3720815181732178,-0.5107004642486572,-1.0432876944541931,-0.46935784816741943,0.8949422836303711,4,0.04600018333054745,3.2352540887176766,4.790855884552002,1.095236316782114,4.727625846862793,1.8125022977659588,4.7714009284973145,0.04600018333054745
1199,2005-05-09,5.077820777893066,5.077820777893066,4.8103108406066895,4.8638129234313965,396191.0,0.044000017646790734,1.5000011140646201,2.933340740643913,82.54539672761393,72.11908976983922,-0.45067368503595695,-0.7101697249371526,-1.1071855933226296,-0.75925647643402,21.851175389756055,0.26750993728637695,0.2952729847147939,0.6230543494224552,-0.03310159298202553,1.279210291826936,0.2949763782202144,0.951132320624696,-0.7548883098984529,100.0,32.91519345414778,0.3280779712022404,5,-0.47908544540405273,-0.6177043914794922,-1.3156615495681763,-0.6833657026290894,0.8560314178466797,0,0.007663000393841157,5.0,4.8638129234313965,3.2352540887176766,4.790855884552002,1.095236316782114,4.727625846862793,0.007663000393841157
1200,2005-05-10,5.0826849937438965,5.107004165649414,4.936769962310791,5.03404712677002,1037869.0,0.0009579337403964328,2.500017156610442,0.22727141065089926,80.56674409115661,75.47932195231493,-0.37529344561541667,-0.6834193708050975,-1.1007956500184277,-0.7536278081887344,23.026916005929735,0.17023420333862305,0.2968554839881232,0.5856033682823183,-0.11864628593308169,1.2898530224977187,0.23347854117461786,0.9377281953900187,-0.684263694759438,94.99997549055651,24.588564383333406,0.35212482710770016,5,-0.3599224090576172,-0.6079769134521484,-1.338765025138855,-0.6882299184799194,0.826848030090332,1,0.014354035115139885,1.5000011140646201,5.077820777893066,5.0,4.8638129234313965,3.2352540887176766,4.790855884552002,0.014354035115139885
1201,2005-05-11,5.102139949798584,5.116732120513916,4.897860050201416,5.111867904663086,716516.0,0.0038276926621725327,21.498737837904077,-0.20000784306036581,78.6666027607362,77.36879787157898,-0.30309953125897415,-0.6451651831139742,-1.1080679209985522,-0.7615936166396722,24.592272005228107,0.2188720703125,0.3045066633508684,0.5474221229553224,-0.15678556210039662,1.2516298080110415,0.1953182804274629,0.899525965483182,-0.6186887068143312,97.05867652938824,24.49792425473268,0.3521038425278594,5,-0.33317089080810547,-0.5982483625411987,-1.3703794479370117,-0.7076848745346069,0.982490062713623,2,0.155386144793211,2.500017156610442,5.0826849937438965,1.5000011140646201,5.077820777893066,5.0,4.8638129234313965,0.155386144793211
1202,2005-05-12,5.092411994934082,5.204279899597168,5.048637866973877,5.116732120513916,503720.0,-0.0019066421070801365,-1.7825920163679376,2.5000245086025195,80.09040741003619,79.19702330707771,-0.2238928307678023,-0.5797365222359039,-1.086019140169685,-0.7373653142975805,26.326253970710834,0.15564203262329102,0.3420578455374077,0.4834626674652096,-0.21037794669379828,1.177303281624217,0.13654236038570566,0.8303829745447135,-0.5203014290956762,79.99994884984616,5.078124174356105,0.3469203070795037,5,-0.27966904640197754,-0.5301555395126343,-1.3618675470352173,-0.697956919670105,1.0603117942810059,3,0.11270293669347109,21.498737837904077,5.102139949798584,2.500017156610442,5.0826849937438965,1.5000011140646201,5.077820777893066,0.11270293669347109
1203,2005-05-13,4.790855884552002,5.170232772827148,4.7616729736328125,5.063230037689209,628930.0,-0.05921675439498364,-1.470580093770004,11.199537282120659,63.440822053454,78.63807750209408,0.08934635613169917,-0.231436957947464,-0.7760194707697057,-0.42470137636068106,27.569151548564573,0.40855979919433594,0.3917816070879372,0.14469840526580846,-0.500280420273473,0.7896772308050899,-0.17779100750383225,0.4671878180354492,-0.11759822531219388,6.593414880620202,-68.22104580881101,0.32248941276964094,5,0.12159562110900879,-0.2285994291305542,-0.9764107465744019,-0.3964008092880249,1.4348249435424805,4,0.1573603985128924,-1.7825920163679376,5.092411994934082,21.498737837904077,5.102139949798584,2.500017156610442,5.0826849937438965,0.1573603985128924
1204,2005-05-16,4.8638129234313965,4.8638129234313965,4.5476651191711435,4.69844388961792,464862.0,0.015228393555865916,2.8235429810498043,-0.607139230755764,70.58819289033094,77.32838044474919,0.029392514379884105,-0.25018425005574585,-0.8326119579870745,-0.4912945477661257,28.404363901790486,0.316147804260253,0.4123384450597012,0.17509710788726807,-0.4027030970853618,0.7528973128598979,-0.1138029945990473,0.46399721037358344,0.3404669761657715,48.148140079199884,-31.559013186480094,0.288900102486315,5,0.012159585952758789,-0.30155646800994873,-1.0420717000961304,-0.46935784816741943,1.215954303741456,0,0.1840001450958344,-1.470580093770004,4.790855884552002,-1.7825920163679376,5.092411994934082,21.498737837904077,5.102139949798584,0.1840001450958344
1205,2005-05-17,4.941634178161621,4.9854087829589835,4.795720100402832,4.8638129234313965,304288.0,0.01600005097961743,1.2941059436516702,0.47059145799933105,72.47385009952352,76.63857390266668,-0.024296779273703883,-0.2847621474852611,-0.8929837434471111,-0.5639433524099271,29.277780400953347,0.18968868255615146,0.4109195630320919,0.21619656085968053,-0.3249407852259063,0.7573339069452674,-0.05437211218311244,0.4867652339024735,0.2495134258270264,60.00002904821344,-22.784319459365996,0.27056867304279336,5,-0.06566166877746582,-0.37937772274017334,-1.0189687609672546,-0.547179102897644,0.7636189460754395,1,0.2007874281675881,2.8235429810498043,4.8638129234313965,-1.470580093770004,4.790855884552002,-1.7825920163679376,5.092411994934082,0.2007874281675881
1206,2005-05-18,5.03404712677002,5.150777816772461,4.897860050201416,4.9659528732299805,522841.0,0.01870088826420946,-1.476188475418178,0.8750084250902365,70.52238273632261,75.6869060705119,-0.0767432250264779,-0.34062659546939766,-0.9657296064472822,-0.6552536259696939,28.679670716421768,0.2529177665710449,0.4028167062705226,0.274319601058961,-0.2529161533607418,0.8015553554786639,0.010701723849109612,0.5379374782688124,0.14423082752227678,74.0741789704007,-9.549371751975983,0.26361787720985147,5,-0.15807461738586515,-0.47179067134857267,-1.0627437233924875,-0.6395920515060434,0.9533066749572745,2,0.17391293228236893,1.2941059436516702,4.941634178161621,2.8235429810498043,4.8638129234313965,-1.470580093770004,4.790855884552002,0.17391293228236893
1207,2005-05-19,4.990272045135498,5.058365821838379,4.946497917175293,5.058365821838379,404004.0,-0.008695802906122152,2.2857012807854176,-0.9999929973950179,59.99993761249246,73.21048182018515,-0.0019066963030160977,-0.27009421358766517,-0.8992546416547142,-0.610852212422099,28.049238441331916,0.11186790466308594,0.38038028079310315,0.2047663211822508,-0.3141430004946626,0.7236756428591642,-0.0546883396562059,0.4642209820207075,0.17539365245437644,71.0937876976361,-10.289846182588917,0.25945466083845675,5,-0.11429953575134277,-0.4280155897140503,-1.018968641757965,-0.595816969871521,0.680933952331543,3,0.2192982581868428,-1.476188475418178,5.03404712677002,1.2941059436516702,4.941634178161621,2.8235429810498043,4.8638129234313965,0.2192982581868428
1208,2005-05-20,4.956225872039795,5.058365821838379,4.873540878295898,5.009727954864502,351987.0,-0.006822508429954466,1.4516198403562257,0.7857117847664264,57.207193481475976,70.3951259039476,0.05210635613230252,-0.2064085685347674,-0.8403977852102855,-0.5755170575039852,27.391563017353015,0.18482494354248047,0.36737912394451744,0.14518511295318604,-0.35313533576897704,0.6435055616753491,-0.1039751114078955,0.3943453373142676,0.1970798139817047,67.74202474820503,-11.318889207759497,0.24916022436108165,5,-0.08025336265563965,-0.3720818758010864,-0.984922468662262,-0.5617707967758179,1.0992212295532227,4,0.24141311313619762,2.2857012807854176,4.990272045135498,-1.476188475418178,5.03404712677002,1.2941059436516702,4.941634178161621,0.24141311313619762
1209,2005-05-23,5.009727954864502,5.097276210784912,4.873540878295898,4.951362133026123,390434.0,0.010794924243976656,-1.0909030142065204,-1.090907470455072,60.792937843347254,68.19803632085768,-0.01348897227331669,-0.2255042184560594,-0.8569800264954193,-0.6270953127162224,26.652018670718913,0.22373533248901367,0.3502698158067279,0.16950430870056188,-0.3015028972702076,0.6405115146713314,-0.06599929428482287,0.40500791168594663,0.1314649198199902,60.274103221820816,-16.618634562271744,0.2355036029853846,5,-0.13375544548034668,-0.40126490592956543,-1.038424551486969,-0.6152728796005249,0.9630351066589355,0,0.24271834402690007,1.4516198403562257,4.956225872039795,2.2857012807854176,4.990272045135498,-1.476188475418178,5.03404712677002,0.24271834402690007
1210,2005-05-24,5.00486421585083,5.038910865783691,4.946497917175293,4.990272045135498,318474.0,-0.0009708589084062025,1.2352886899956173,0.25001225470172056,63.01372929179701,66.45882815764222,-0.023272329763242006,-0.1756326536256596,-0.8265652735305835,-0.6216367257820421,26.38231983248367,0.09241294860839844,0.3211821494177416,0.13035066127777117,-0.27637239507590916,0.5370737176314515,-0.073010866899069,0.33371218945461134,0.12445810372339494,47.36862925862733,-28.21026671704653,0.20336152817684008,5,-0.1288917064666748,-0.3915371894836426,-1.021401047706604,-0.610409140586853,0.8657588958740234,1,0.21477166311879414,-1.0909030142065204,5.009727954864502,1.4516198403562257,4.956225872039795,2.2857012807854176,4.990272045135498,0.21477166311879414
1211,2005-05-25,4.912450790405273,5.009727954864502,4.7568092346191415,5.009727954864502,544429.0,-0.018464721810608875,4.199960785274852,-6.666394353310241,55.55552650739268,63.7327302795707,0.04403473922886558,-0.03805288182881306,-0.716360664708553,-0.5297810961576737,26.571892044166855,0.25291872024536044,0.2711386328896399,0.008024787902831676,-0.30159543042544446,0.3176450062311078,-0.14678532126130683,0.16283489706697019,0.20523838516089032,45.714141658881864,-27.07967225700272,0.15481010916413815,5,-0.05350184440612793,-0.250485897064209,-0.9119643568992615,-0.5179957151412964,1.0700392723083487,2,0.1613863156411144,1.2352886899956173,5.00486421585083,-1.0909030142065204,5.009727954864502,1.4516198403562257,4.956225872039795,0.1613863156411144
1212,2005-05-26,5.102139949798584,5.121594905853272,4.8638129234313965,4.922179222106934,343146.0,0.03861395614665519,1.3555647541965663,-1.8499791671772752,59.83934446367571,63.33256610292868,-0.16106734593686767,-0.1899820845578848,-0.8800428268093885,-0.7172997972485344,26.134149142207797,0.2577819824218759,0.23135208857212053,0.1675582885742184,-0.08869496798740784,0.4238115451358446,0.03943166029340528,0.2956849168550315,-0.5544748306274405,94.66674335401689,24.268620186352308,0.12812662828081328,5,-0.2529184818267822,-0.44017505645751953,-0.886430025100708,-0.7076848745346069,0.8706231117248535,3,0.17349854387346952,4.199960785274852,4.912450790405273,1.2352886899956173,5.00486421585083,-1.0909030142065204,5.009727954864502,0.17349854387346952
1213,2005-05-27,5.0826849937438965,5.2869648933410645,5.019454956054688,5.053502082824707,876678.0,-0.0038130972976261335,-4.499953432513991,0.16216266345172958,50.239253751576705,61.07157286528932,-0.10712883550784635,-0.15430519309862056,-0.8331731559633706,-0.6935132906268473,25.47804245502977,0.26750993728637606,0.19420899880402853,0.13278234004974365,-0.1202365050981884,0.3858011851976757,0.006272917475778073,0.25929176262370923,-0.5235412788391107,61.467939418087624,-4.971527620874056,0.12650942257396583,5,-0.060797929763793945,-0.3793776035308838,-0.8669750690460205,-0.6882299184799194,0.7830739021301261,4,0.11578939171865565,1.3555647541965663,5.102139949798584,4.199960785274852,4.912450790405273,1.2352886899956173,5.00486421585083,0.11578939171865565
1214,2005-05-31,5.107004165649414,5.145914077758789,4.990272045135498,5.107004165649414,671490.0,0.004784709643712137,3.000061274509804,0.0,51.17371194543774,58.70489084816868,-0.10429084034463809,-0.16283997473701284,-0.8286025720611949,-0.7095877869935965,24.64037835030694,0.15564203262329102,0.1550628150872022,0.14178049564361572,-0.11027553486291808,0.3938365261501495,0.015752480390348822,0.2678085108968826,-0.518747603607177,66.0551151853227,3.0950001472766218,0.12602801525326668,5,-0.08511710166931152,-0.40369677543640137,-0.8912942409515381,-0.712549090385437,0.680933952331543,1,0.18571414966194721,-4.499953432513991,5.0826849937438965,1.3555647541965663,5.102139949798584,4.199960785274852,4.912450790405273,0.18571414966194721
1215,2005-06-01,5.2285990715026855,5.2334628105163565,5.0145912170410165,5.131322860717773,516673.0,0.023809439332581617,3.0909167881000155,100.0,55.55554624524475,57.04190901582669,-0.20215808296795856,-0.26185180675876385,-0.9175743385706392,-0.8228462105268113,23.835309712137263,0.21887159347534002,0.15885558352674867,0.240515494346619,-0.02030345549539092,0.5013344441886289,0.11010601942561404,0.37092496926762397,-0.612394176208495,88.99081413577952,29.090461029828745,0.1304094749210051,6,-0.206712007522583,-0.5252916812896729,-1.0128891468048096,-0.8827821016311646,0.5593390464782715,2,0.1423256937172046,3.000061274509804,5.107004165649414,-4.499953432513991,5.0826849937438965,1.3555647541965663,5.102139949798584,0.1423256937172046
1216,2005-06-02,5.199416160583496,5.2285990715026855,5.111867904663086,5.170232772827148,218758.0,-0.0055814015418096385,1.6666412496459773,0.3000053920775675,54.62185497025918,56.44434427780077,-0.16433195643086052,-0.2060769553149484,-0.8510444280209182,-0.7847905776812594,22.986734164389205,0.11673116683959961,0.14685932237448007,0.18774306774139404,-0.05884199535547818,0.43432813083826627,0.06445053619295749,0.3110355992898306,-0.5563808653674309,79.31033317031284,21.045610941323176,0.12329253154843631,6,-0.17752909660339355,-0.4961087703704834,-0.9837062358856201,-0.9508756399154663,0.5885219573974609,3,0.12909275395759678,3.0909167881000155,5.2285990715026855,3.000061274509804,5.107004165649414,-4.499953432513991,5.0826849937438965,0.12909275395759678
1217,2005-06-03,5.077820777893066,5.179961204528809,4.9708170890808105,5.0680928230285645,384472.0,-0.023386353185620767,-1.0476278288068532,0.3333387797784386,64.67658585479222,57.27427676372479,-0.03242122292094507,-0.06522468097268863,-0.6899225836167311,-0.6565703504264011,22.31983995852742,0.22859907150268555,0.12134042780151777,0.05179944038391149,-0.17312990648182502,0.276728787249648,-0.06066523304895721,0.1642641138167802,-0.4090282987520011,33.84609583565859,-29.6759925665815,0.11246467343286842,6,-0.05593371391296387,-0.2650778293609619,-0.8511670827865601,-0.8292802572250366,0.982490062713623,4,0.17816093249276288,1.6666412496459773,5.199416160583496,3.0909167881000155,5.2285990715026855,3.000061274509804,5.107004165649414,0.17816093249276288
1218,2005-06-06,5.087549209594727,5.131322860717773,5.009727954864502,5.102139949798584,280027.0,0.0019158674807928655,2.3333507624133176,-1.4998774569874025,62.2340539257992,57.43440077288613,-0.02409643126293659,-0.06043021187060038,-0.6645277429715328,-0.6584628622451874,21.411192255014072,0.12159490585327148,0.09424593005901905,0.05034105777740461,-0.162553265301006,0.2632353808558152,-0.056106103761800696,0.1567882193166099,-0.3940298338856616,44.444706685451344,-20.153682228634814,0.10644716153920522,6,-0.06566214561462402,-0.23346376419067383,-0.8487359881401062,-0.8390086889266968,1.600193977355957,0,0.17399612572970602,-1.0476278288068532,5.077820777893066,1.6666412496459773,5.199416160583496,3.0909167881000155,5.2285990715026855,0.17399612572970602
1219,2005-06-07,5.116732120513916,5.257781982421875,5.077820777893066,5.121594905853272,542784.0,0.005736143222782486,-3.352909967474799,0.33327886532245704,60.11236852381509,57.11202735422148,-0.04079455914237062,-0.09122570352015824,-0.6536041023684591,-0.6804148799852943,20.030446983802282,0.1799612045288086,0.0907450313632916,0.0775784015655514,-0.13757781456666418,0.292734617697767,-0.029999706500555945,0.18515650963165875,-0.39947492409957075,50.84769420198103,-13.740301454322605,0.10757810806610768,6,-0.09484505653381348,-0.2626466751098633,-0.8754869103431702,-1.0019465684890747,1.6245126724243164,1,0.1463877251570629,2.3333507624133176,5.087549209594727,-1.0476278288068532,5.077820777893066,1.6666412496459773,5.199416160583496,0.1463877251570629
1220,2005-06-08,5.155642032623291,5.238327026367188,5.058365821838379,5.170232772827148,620295.0,0.007604445805043714,1.3870818799077655,3.0004902922136116,57.48499056902277,57.32641224995815,-0.0626564134943619,-0.13111177991461975,-0.6500308460107043,-0.711794230219156,18.46424446112283,0.17996120452880948,0.09512679126696799,0.11284046173095685,-0.10782663987733976,0.33350756333925347,0.0025069109268081036,0.2231740125351056,-0.41559652833187677,64.40681345742586,0.9766724245561704,0.11033355080414842,6,-0.08025312423706055,-0.2383270263671875,-0.8706222176551819,-1.1065174341201782,1.7509727478027344,2,0.12264158010907167,-3.352909967474799,5.116732120513916,2.3333507624133176,5.087549209594727,-1.0476278288068532,5.077820777893066,0.12264158010907167
1221,2005-06-09,5.894941806793213,5.943580150604247,5.111867904663086,5.155642032623291,1986096.0,0.14339625782625398,-1.0117656828674981,-50.669106833556654,80.0,59.56648508732751,-0.7240781621647665,-0.8516352569722025,-1.352590336378662,-1.44058588705031,17.733764858325728,0.8317122459411612,0.1103040626025873,0.8125001430511478,0.3718089263101243,1.2531913597921713,0.5921545346806356,1.03284575142166,-1.1330195269398127,94.99998039246452,31.195076718407194,0.22034560837051184,6,-0.4377431869506836,-0.6493191719055176,-1.605058491230011,-1.8409537076950073,0.9630351066589347,3,-0.018151780343098056,1.3870818799077655,5.155642032623291,-3.352909967474799,5.116732120513916,2.3333507624133176,5.087549209594727,-0.018151780343098056
1222,2005-06-10,5.666341781616211,5.8608951568603525,5.496109008789063,5.6517510414123535,1063158.0,-0.03877901303683229,-1.2388116047637774,0.019735891601265203,70.85709227774667,61.85735603467974,-0.45486342074157626,-0.6090600682747471,-1.0911872488238608,-1.2044089134730847,16.723041803194043,0.3988327980041495,0.1207773628032438,0.5552036285400392,0.04285881751351894,1.0675484395665595,0.29903122302677865,0.8113760340532998,-0.8335200295177598,70.3123930903837,6.716118413217444,0.25617240551326026,6,-0.20914316177368164,-0.4207191467285156,-1.3047171831130981,-1.6123536825180054,1.318094253540039,4,0.021459407330361113,-1.0117656828674981,5.894941806793213,1.3870818799077655,5.155642032623291,-3.352909967474799,5.116732120513916,0.021459407330361113
1223,2005-06-13,5.54474687576294,5.710116863250732,5.496109008789063,5.54474687576294,616594.0,-0.02145915487268546,-3.4000254899461586,0.0,65.10986140064536,63.40581708525835,-0.29148503183779173,-0.45122415065072197,-0.9373690914158219,-1.0764108405252761,17.17823757253173,0.21400785446166903,0.14811099457112586,0.39591417312622124,-0.12801429469320524,0.9198426409456477,0.13394993921650755,0.6578784070359349,-0.6452796197541417,54.94500462985672,-8.69676798705315,0.26196423390971335,6,-0.08754825592041104,-0.29912424087524503,-1.134484291076661,-1.4907587766647348,1.4591441154479972,0,0.09298241676231767,-1.2388116047637774,5.666341781616211,-1.0117656828674981,5.894941806793213,1.3870818799077655,5.155642032623291,0.09298241676231767
1224,2005-06-14,5.758755207061768,5.8706231117248535,5.52042818069458,5.598248958587647,599324.0,0.038596591709947115,-1.2153873998883877,100.0,69.04174619676704,64.90428374653861,-0.45071783023662615,-0.6268888687990817,-1.1150622056300188,-1.282085247311648,18.71765640868061,0.35019493103027344,0.16247174940167852,0.5651753902435299,-0.006912758912845263,1.137263539399905,0.2791313156653423,0.8512194648217175,-0.7966411773772419,79.12088208059676,12.86627239226054,0.2860440745781876,6,-0.3015565872192383,-0.5131325721740723,-1.3363332748413086,-1.6926077604293823,1.2110886573791504,1,0.16131749770327608,-3.4000254899461586,5.54474687576294,-1.2388116047637774,5.666341781616211,-1.0117656828674981,5.894941806793213,0.16131749770327608
1225,2005-06-15,5.933852195739746,6.0797672271728525,5.724708080291747,5.773345947265625,1755618.0,0.030405353654078482,-1.7547243104060561,1.0000000000000056,74.76415465165644,67.14231704447164,-0.5758062905892176,-0.7629572249398269,-1.2512173983298265,-1.4485221542790114,20.074360812571328,0.3550591468811053,0.20056487934615674,0.6906614780426024,0.04341552302522089,1.3379074330599838,0.36703850053391207,1.0142844555512927,-0.9128501988000375,84.92456518569017,15.40781807643144,0.32362297750869057,6,-0.40856003761291504,-0.6201360225677481,-1.4044263362884521,-1.7607008218765259,0.773345947265625,2,0.13606550526792027,-1.2153873998883877,5.758755207061768,-3.4000254899461586,5.54474687576294,-1.2388116047637774,5.666341781616211,0.13606550526792027
1226,2005-06-16,5.9095330238342285,5.943580150604247,5.826848030090332,5.943580150604247,1537477.0,-0.004098378440059225,5.857090837791964,-0.212123372726565,71.28204638338973,67.8762571032047,-0.4918915869924225,-0.7058765394242164,-1.1933945055069817,-1.4182368685581483,20.990360250343247,0.11673212051391513,0.23956496344032807,0.6225680112838745,-0.08108442226470558,1.3262204448324546,0.27074179450958447,0.9743942280581646,-0.8038298084758688,70.83323801898646,4.311996965700075,0.35182621677429027,6,-0.36478543281555176,-0.5958168506622306,-1.3107976913452148,-1.7217899560928345,0.773345947265625,3,0.16872428880088886,-1.7547243104060561,5.933852195739746,-1.2153873998883877,5.758755207061768,-3.4000254899461586,5.54474687576294,0.16872428880088886
1227,2005-06-17,6.084630012512207,6.099222183227539,5.8657588958740225,5.875485897064209,1113324.0,0.029629581215940393,-1.0425652631908222,-6.142783115319059,74.40756311989384,69.22886923588187,-0.5689889593712776,-0.8377343429934756,-1.3393183219751954,-1.588230532980881,22.05575354281492,0.2334632873535165,0.2716876807903521,0.7429471015930176,-0.03031853896173775,1.516212742147773,0.35631428131564036,1.1295799218703948,-0.9010016762086881,97.58052529213643,29.163453624739645,0.38663282027737766,6,-0.505836009979248,-0.7611863613128662,-1.4481996893882751,-1.892022967338562,0.24319076538085938,4,0.12709842658463355,5.857090837791964,5.9095330238342285,-1.7547243104060561,5.933852195739746,-1.2153873998883877,5.758755207061768,0.12709842658463355
1228,2005-06-20,6.152723789215088,6.1770429611206055,5.943580150604247,6.089494228363037,578147.0,0.011191112123967395,3.173901553255715,0.3023253162854218,74.94197921009841,70.87660375658002,-0.5253435547819985,-0.8554529631599959,-1.3716718108177588,-1.650928525957731,23.558728495692066,0.2334628105163583,0.31347037109732323,0.7512159824371336,-0.07948994827255618,1.5819219131468234,0.3358630170822883,1.166568947791979,-0.8775360682191673,96.29628015839991,26.44111748337518,0.415352965354845,6,-0.5350193977355957,-0.7903697490692139,-1.4652240872383118,-1.916342854499817,-0.7198448181152344,0,0.13517789428464888,-1.0425652631908222,6.084630012512207,5.857090837791964,5.9095330238342285,-1.7547243104060561,5.933852195739746,0.13517789428464888
1229,2005-06-21,6.225680828094482,6.298637866973878,6.1624507904052725,6.225680828094482,605081.0,0.011857681472273951,-1.1538351319351727,0.0,74.34678040588061,72.75013596067534,-0.47433495629441946,-0.877640145972979,-1.413575857602261,-1.7180107604270693,25.083602892129818,0.14591407775878995,0.3609489148236005,0.7633753776550289,-0.12273810895312298,1.6494888642631809,0.3203186343509534,1.2064321209591045,-0.8422704782835995,87.2881595323432,19.033399306870194,0.4430567433040758,6,-0.520427942276001,-0.8025293350219718,-1.4883268475532532,-1.9892998933792114,-0.826848030090332,1,0.12500000957399626,3.173901553255715,6.152723789215088,-1.0425652631908222,6.084630012512207,5.857090837791964,5.9095330238342285,0.12500000957399626
1230,2005-06-22,6.0797672271728525,6.274319171905518,5.9241251945495605,6.240272045135497,631603.0,-0.02343737254617506,2.0638267693212655,-100.0,70.33709548431732,71.67647990337727,-0.2051190994766614,-0.6820369200374152,-1.2343717683062954,-1.5662345853362778,26.238459345728494,0.35019397735595703,0.41501440104397336,0.5637166261672979,-0.33586479888190635,1.4632980512165021,0.11392591364269578,1.0135073386919,-0.5682250249591503,53.60844539450088,-12.700603808226383,0.44979071252460195,6,-0.18239378929138184,-0.5520436763763428,-1.360652744770051,-1.8433862924575815,-0.6322960853576669,2,0.14639978867775816,-1.1538351319351727,6.225680828094482,3.173901553255715,6.152723789215088,-1.0425652631908222,6.084630012512207,0.14639978867775816
1231,2005-06-23,5.7052531242370605,6.142995834350586,5.6906609535217285,6.06517505645752,548130.0,-0.06160007265770673,-1.3249940258451132,2.2424369360938856,62.97787208508016,70.801010993081,0.15607047642272054,-0.25832727361717733,-0.820981526563326,-1.1879761714586863,27.956545003531396,0.4523348808288574,0.46758827722066165,0.14956240653991681,-0.70686347163155,1.0059882847113837,-0.27865053254581706,0.5777753456256507,-0.08351752895693387,2.40011921381625,-65.20563440157585,0.4282129390857336,6,0.19212031364441007,-0.17752957344055087,-0.986138641834259,-1.4688721895217896,-0.257781982421875,3,0.1756179781948406,2.0638267693212655,6.0797672271728525,-1.1538351319351727,6.225680828094482,3.173901553255715,6.152723789215088,0.1756179781948406
1232,2005-06-24,5.987353801727295,5.987353801727295,5.603113174438477,5.603113174438477,1115791.0,0.04944577766266223,1.0,-1.0675665828929335,66.72693121491452,70.98068541688866,-0.08460287131915933,-0.49614735145435596,-1.062008089406489,-1.4661296794121919,29.21946567999373,0.38424062728881836,0.5343878120885348,0.38740239143371547,-0.46179594801468404,1.236600730882115,-0.03719677829048429,0.8120015611579152,0.3112840652465829,55.24471401412697,-14.65911090180117,0.4245991697241998,6,-0.0778207778930664,-0.45963025093078524,-1.2682393193244934,-1.750972867012024,-0.6371588706970215,4,0.1161657039829358,-1.3249940258451132,5.7052531242370605,2.0638267693212655,6.0797672271728525,-1.1538351319351727,6.225680828094482,0.1161657039829358
1233,2005-06-27,5.671205997467041,6.050583839416504,5.6420230865478525,6.016537189483643,511738.0,-0.05280259271951626,-1.0240959870732163,-0.8987368005648967,59.31371339724155,69.89979288360806,0.2809103245605309,-0.14087089538134556,-0.7088673817608662,-1.1523373835426227,30.042554815821642,0.40856075286865146,0.4924406522860352,0.04182853698730504,-0.7719475172439694,0.8556045912185795,-0.36505949012833216,0.44871656410294225,0.6135213756561289,9.790137396897467,-59.941351344021925,0.40688802711563726,6,0.27966952323913574,-0.14348244667053134,-0.9520915150642395,-1.43482506275177,-0.20914411544799805,0,0.1157804496467405,1.0,5.987353801727295,-1.3249940258451132,5.7052531242370605,2.0638267693212655,6.0797672271728525,0.1157804496467405
1234,2005-06-28,6.055447101593018,6.055447101593018,5.6517510414123535,5.671205997467041,755786.0,0.06775297957746407,1.1012643147533172,-1.1126741893257774,63.543186693969865,68.65301866608733,-0.06349649181847461,-0.4747547465499231,-1.0497903605553045,-1.5371895342488706,31.052445384076844,0.40369606018066406,0.4886485495182553,0.3786474943161009,-0.4173006321846806,1.1745956208168824,-0.019326568934289412,0.7766215575664912,0.21564798755645853,67.39122249525973,-2.889304812478869,0.3979740632503906,6,-0.10457158088684082,-0.5277235507965079,-1.3253888487815857,-1.8190661668777466,-0.5544738769531241,1,-0.10281125737674823,-1.0240959870732163,5.671205997467041,1.0,5.987353801727295,-1.3249940258451132,5.7052531242370605,-0.10281125737674823
1235,2005-06-29,5.9727630615234375,6.142995834350586,5.9241251945495605,6.084630012512207,607959.0,-0.013654489698676109,-1.0930269673783184,-0.29113738688428564,51.45985917269369,66.45055342045444,0.028259268152014627,-0.35148194644550745,-0.9301278152622103,-1.4566131360725123,31.904858190787245,0.2188706398010254,0.5054228434189616,0.2587552547454832,-0.5183250281975651,1.0358355376885315,-0.12978488672604094,0.6472953962170074,0.284972389331819,68.46856076932318,1.2605617735555938,0.38854014147152416,6,-0.021887540817260742,-0.4450395107269278,-1.2305452823638916,-1.7363821268081665,-0.44260692596435547,2,-0.0960912491601329,1.1012643147533172,6.055447101593018,-1.0240959870732163,5.671205997467041,1.0,5.987353801727295,-0.0960912491601329
1236,2005-06-30,5.8706231117248535,6.016537189483643,5.8073930740356445,5.997082233428955,603230.0,-0.017100954574369442,1.5294229593660973,1.1304421957187065,54.023014842584544,64.18560361186451,0.13890696258457602,-0.2070965258681472,-0.7959810037720692,-1.3576621320679925,32.61183572116436,0.20914411544799805,0.49224786053358116,0.12305495738983119,-0.617571127971237,0.8636810427508994,-0.24725808529070292,0.4933680000703653,0.37401989360206755,49.54964423749532,-16.552442774743348,0.370313042680534,6,0.08025240898132324,-0.34289956092834384,-1.1259733438491821,-1.6342421770095825,-0.46692705154418945,3,-0.07207956665869852,-1.0930269673783184,5.9727630615234375,1.1012643147533172,6.055447101593018,-1.0240959870732163,5.671205997467041,-0.07207956665869852
1237,2005-07-01,5.982490062713622,6.0068092346191415,5.787938117980957,5.9143967628479,568895.0,0.019055379447770582,2.7499877452982378,-0.5384609583565788,58.65385413029524,62.37581193633083,0.012323771651546522,-0.26109956972887094,-0.8779580563602503,-1.47543933799147,34.02755529990898,0.21887111663818448,0.45182808437316435,0.18968844413757235,-0.48640072329951867,0.8657776115746634,-0.14835613958097316,0.5277330278561179,0.24932234599553027,67.96117706183777,0.4292962490615224,0.3380445837185455,7,-0.0316145420074454,-0.40126466751098544,-1.2220331430435172,-1.726653575897216,-0.32587528228759677,4,-0.0894308081233578,1.5294229593660973,5.8706231117248535,-1.0930269673783184,5.9727630615234375,1.1012643147533172,6.055447101593018,-0.0894308081233578
1238,2005-07-05,5.9727630615234375,6.0214009284973145,5.8171210289001465,6.0214009284973145,461161.0,-0.0016259118006411999,7.40003529377163,-0.7142827131272764,54.60251899893902,60.18200511333731,-0.006885264917882772,-0.19147105683376608,-0.8368971240380692,-1.4687103608297427,35.535887334525,0.20427989959716797,0.42535098787589654,0.13570075035095197,-0.4567133390793634,0.7281148397812673,-0.16050629436420571,0.43190779506610966,0.2464753625003011,65.34665094179371,-0.6895856453061384,0.29620704471515785,7,-0.03404688835144043,-0.33803558349609375,-1.2171698808670044,-1.6901756525039673,-0.23346328735351474,1,-0.10423452664709743,2.7499877452982378,5.982490062713622,1.5294229593660973,5.8706231117248535,-1.0930269673783184,5.9727630615234375,-0.10423452664709743
1239,2005-07-06,5.8657588958740225,6.0262651443481445,5.85116720199585,5.963035106658936,397014.0,-0.01791535417481005,-1.7692313493335345,2.000009803825489,48.49137921927219,57.75470330611008,0.048829849073557696,-0.026851154786199594,-0.6985291998899053,-1.3588333370545387,36.64967206284818,0.17509794235229492,0.3692942759557889,-0.008754754066468529,-0.4945377916953779,0.47702828356244087,-0.2516462728809232,0.23413676474798617,0.34115702315801055,21.917782463302686,-40.00541706676723,0.2428915188144546,7,0.007295608520508701,-0.2310314178466788,-1.003161668777465,-1.541828989982604,-0.09241294860839755,2,-0.06882264017686446,7.40003529377163,5.9727630615234375,2.7499877452982378,5.982490062713622,1.5294229593660973,5.8706231117248535,-0.06882264017686446
1240,2005-07-07,5.787938117980957,5.8608951568603525,5.6420230865478525,5.792801856994629,626052.0,-0.013266958167647225,2.1034603994536534,0.04999926471669443,47.36842648409196,56.02032046155584,0.09040878014771625,0.10621412278879205,-0.5861527031289953,-1.2829897502813372,37.573744990047246,0.2237358093261701,0.29971376950006867,-0.11819033622741681,-0.4711204804709155,0.23473980801608185,-0.2946554083491657,0.058274735894332075,0.40690174615920505,37.974768370864595,-21.878643909816276,0.1764650721217493,7,0.08511638641357422,-0.15321063995361328,-0.9253408908843994,-1.4640082120895386,-0.014592170715332031,3,-0.04957981365584596,-1.7692313493335345,5.8657588958740225,7.40003529377163,5.9727630615234375,2.7499877452982378,5.982490062713622,-0.04957981365584596
1241,2005-07-08,5.787938117980957,5.8073930740356445,5.612840175628662,5.739299774169923,1693733.0,0.0,3.4444722824370104,-10.00019607843119,43.05239866704244,53.38981684512561,0.11551916771041171,0.10307115839561298,-0.5507277079883082,-1.2810262986867613,36.507510592268716,0.19455289840698242,0.22268123094839876,-0.11284015178680384,-0.4697065832133882,0.24402627963978052,-0.2912733675000956,0.0655930639264879,0.3950672123651717,42.3530158071083,-12.20238281739497,0.17843321571329204,7,0.08997988700866699,-0.15321063995361328,-0.9253408908843994,-1.4640082120895386,0.14104986190795898,4,-0.04453779172604544,2.1034603994536534,5.787938117980957,-1.7692313493335345,5.8657588958740225,7.40003529377163,5.9727630615234375,-0.04453779172604544
1242,2005-07-11,5.787938117980957,5.8706231117248535,5.710116863250732,5.836575984954834,495496.0,0.0,1.7499928514531975,-0.9999901962706796,41.176463803606815,51.3745668902773,0.09415912366044221,0.11873556757798198,-0.5205306981349871,-1.278654605909181,35.469066439458466,0.1605062484741211,0.15899850119045933,-0.1189199686050415,-0.46287926434663706,0.22503932713655406,-0.29089961647583884,0.05305967926575583,0.3834693692470186,42.3530158071083,-6.636483087974909,0.1719796478707976,7,0.08997988700866699,-0.15321063995361328,-0.9253408908843994,-1.4640082120895386,-0.02431917190551669,0,-0.06638669072957026,3.4444722824370104,5.787938117980957,2.1034603994536534,5.787938117980957,-1.7692313493335345,5.8657588958740225,-0.06638669072957026
1243,2005-07-12,6.0603108406066895,6.070038795471191,5.76361894607544,5.783073902130128,1341334.0,0.047058679113996194,1.065569502258074,-5.700022548798523,46.351917335119616,49.46442585040505,-0.1309895924618667,-0.11914037289469626,-0.7678564078102834,-1.5461157880116323,34.622659004224964,0.30641984939575106,0.1440640791557266,0.12767455577850306,-0.17705859581275707,0.4324077073697632,-0.02469202001712656,0.2800411315741327,0.099730760365496,97.87226941589357,51.507874443251936,0.1523665757956299,7,-0.18239283561706543,-0.4061279296875,-1.142995834350586,-1.736380934715271,-0.2966918945312491,1,-0.06661309474024446,1.7499928514531975,5.787938117980957,3.4444722824370104,5.787938117980957,2.1034603994536534,5.787938117980957,-0.06661309474024446
1244,2005-07-13,6.687743186950684,6.692606925964356,6.094357967376709,6.094357967376709,2197864.0,0.10353138029487319,-1.0163931923250962,2.1403541058946627,61.06194567420695,50.531324350573186,-0.7367786615888443,-0.7097985312727815,-1.363218491545501,-2.164239294406313,33.939742469131,0.6322960853576669,0.10669902692031741,0.7086575031280518,0.2643018451804,1.1530131610757035,0.4864796741542259,0.9308353321018776,-1.084630012512207,99.5495565118892,51.866608651767635,0.22217782897382596,7,-0.5350196361541748,-0.8122568130493164,-1.749756932258606,-2.363813281059265,-0.8511672019958496,2,-0.14181815692794408,1.065569502258074,6.0603108406066895,1.7499928514531975,5.787938117980957,3.4444722824370104,5.787938117980957,-0.14181815692794408
1245,2005-07-14,6.741244792938232,6.823929786682129,6.566147804260254,6.712061882019043,1188985.0,0.007999949234286152,1.6499937501072286,0.0491803805631383,71.34270619878309,52.455734501261915,-0.7485225093285575,-0.7375241562877157,-1.3824261258665134,-2.207327482795244,32.90139354090034,0.257781982421875,0.11774051200857283,0.7217894792556763,0.16281616006826383,1.2807627984430887,0.44230281966197005,1.0012761388493825,-1.1163417434692384,93.17267748073796,38.11923920261147,0.27948665959370617,7,-0.5228598117828369,-0.8000969886779785,-1.8032585382461548,-2.417314887046814,-0.9241237640380859,3,-0.14357865281594973,-1.0163931923250962,6.687743186950684,1.065569502258074,6.0603108406066895,1.7499928514531975,5.787938117980957,-0.14357865281594973
1246,2005-07-15,6.906614780426025,7.213035106658935,6.692606925964356,6.692606925964356,1975816.0,0.02453107587207426,-3.863636262357786,7.333327886799204,69.89476721482549,53.704724843987506,-0.8397963118808303,-0.8689149572896699,-1.509462242951332,-2.361294382860339,32.03679414213115,0.5204281806945783,0.08503201208619426,0.8373053789138796,0.1552954279003913,1.5193153299273678,0.496300403407135,1.1783103544206242,-1.2337506614685063,79.61164370870681,23.56692691637263,0.3410049755067443,7,-0.49367713928222656,-0.7441632747650146,-1.9102628231048584,-2.582684874534607,-0.8998055458068839,4,-0.16408455794757615,1.6499937501072286,6.741244792938232,-1.0163931923250962,6.687743186950684,1.065569502258074,6.0603108406066895,-0.16408455794757615
1247,2005-07-18,6.8579769134521475,7.1206231117248535,6.6391048431396475,6.974708080291747,1113324.0,-0.007042215111189076,1.3571412732036612,-0.5454527224397147,79.04767418002413,56.42085319744141,-0.7307576004502598,-0.8004065169966479,-1.4243037254380866,-2.2947416185002156,30.755470774302974,0.48151826858520597,0.1102175362826241,0.7500001668930043,-0.017944722151472803,1.5179450559374814,0.36602772237076575,1.1339726114152429,-1.0927025352325437,75.50336453652824,13.045632228226559,0.38397244452223867,7,-0.4450392723083487,-0.5034048557281485,-1.5065662860870352,-2.2057393789291373,-0.9241247177124015,0,-0.13546107624553083,-3.863636262357786,6.906614780426025,1.6499937501072286,6.741244792938232,-1.0163931923250962,6.687743186950684,-0.13546107624553083
1248,2005-07-19,6.98443603515625,7.0038909912109375,6.7558369636535645,6.848248958587647,764832.0,0.018439712367075645,1.8333328794542558,-1.166672794042549,76.02185790598034,59.47979527374231,-0.7807204592254928,-0.9079100458619722,-1.514371737122481,-2.4023686136179876,29.26932307646385,0.24805402755737305,0.1425796984176264,0.8348736763000488,-0.027540712877163642,1.6972880654772613,0.4036664817114426,1.266080870888655,-1.1322960132302864,79.5652325880763,16.999081419630485,0.43120719458860635,7,-0.5714983940124512,-0.629863977432251,-1.6330254077911377,-2.188715934753418,-1.050583839416504,1,-0.17479107589156961,1.3571412732036612,6.8579769134521475,-3.863636262357786,6.906614780426025,1.6499937501072286,6.741244792938232,-0.17479107589156961
1249,2005-07-20,7.0038909912109375,7.033073902130128,6.809339046478272,6.994163036346436,638182.0,0.0027854727220295583,5.571374550954641,0.07143082228951969,79.9435313014941,63.09925136456478,-0.6948212643593399,-0.9128778688636245,-1.5033583773394188,-2.4013668824051875,27.516909492446985,0.22373485565185547,0.15711412062926655,0.8154181241989136,-0.12788582150833339,1.7587220699061605,0.34376615134529054,1.2870700970525366,-1.0700972642009958,67.66915741389829,5.6079795393648695,0.47165197285362337,7,-0.5909533500671387,-0.6371593475341797,-1.6524803638458252,-2.1108949184417725,-1.0311279296875,2,-0.17708328794549966,1.8333328794542558,6.98443603515625,1.3571412732036612,6.8579769134521475,-3.863636262357786,6.906614780426025,-0.17708328794549966
1250,2005-07-21,6.969843864440918,7.10116720199585,6.707198143005371,7.042801856994629,629753.0,-0.00486117314115031,3.1538488610025994,-7.499828439783048,83.23530030861733,67.56401821362864,-0.5313689470555492,-0.8524341658032348,-1.4387671868562215,-2.344290566120348,26.791863811375727,0.3939690589904785,0.1898859396043413,0.7368671655654904,-0.2668908242347596,1.7406251553657404,0.23498817066536581,1.238746160465615,-0.9592956546520366,57.627039785846016,-5.768216677712914,0.501878994900125,7,-0.508267879486084,-0.5617697238922119,-1.6184332370758057,-2.076847791671753,-1.0992207527160645,3,-0.16259587754437999,5.571374550954641,7.0038909912109375,1.8333328794542558,6.98443603515625,1.3571412732036612,6.8579769134521475,-0.16259587754437999
1251,2005-07-22,6.707198143005371,6.930933952331543,6.566147804260254,6.921205997467041,1427275.0,-0.0376831571185583,2.124991574909775,2.933302397322946,70.08087457108468,70.77561941001508,-0.13925763297485894,-0.5384849132799125,-1.148626802848912,-2.0596761349868213,26.88966783309301,0.40369606018066406,0.24755091650808403,0.4241241931915285,-0.5686886211717921,1.416937007554849,-0.0722822139901318,0.9205306003731888,-0.6245007194042866,25.438524826305724,-35.835078293923075,0.49640640718166035,7,-0.2188711166381836,-0.29912400245666504,-1.287693977355957,-1.7461085319519043,-0.8414392471313485,4,-0.13270475914498592,3.1538488610025994,6.969843864440918,5.571374550954641,7.0038909912109375,1.8333328794542558,6.98443603515625,-0.13270475914498592
1252,2005-07-25,6.6828789710998535,6.867703914642334,6.6293768882751465,6.726654052734375,440806.0,-0.0036258317388280226,-2.1612709396060175,0.2045489486572179,69.51870017670385,73.34970639241332,0.02833928408994968,-0.4842128987732117,-1.0962150698511772,-2.0133066375017457,27.369541847884715,0.2383270263671875,0.32103334611565426,0.36502876281738317,-0.632882000699519,1.3629395263342854,-0.13392661894106794,0.8639841445758343,-0.5323612865152985,21.81811862030611,-37.33168890190002,0.4989553817584512,7,-0.02918243408203125,-0.27480483055114746,-1.2536470890045166,-1.7217893600463867,-0.8608951568603507,0,-0.10116444415713333,2.124991574909775,6.707198143005371,3.1538488610025994,6.969843864440918,5.571374550954641,7.0038909912109375,-0.10116444415713333
1253,2005-07-26,6.327820777893066,6.741244792938232,6.225680828094482,6.731517791748048,1117230.0,-0.05312952617311162,1.436784717808639,9.222073352722699,61.17646706023258,73.36243099086062,0.47531921253969855,-0.08162553278710405,-0.7068893729312862,-1.6383495457040365,27.125380374904594,0.51556396484375,0.40483983437886994,-0.022860169410705566,-0.9732691135375298,0.9275487747161186,-0.49806464147411766,0.45234430265270653,-0.11355204798404817,11.666652142559917,-50.03672723075193,0.47520447206341215,7,0.3915371894836426,0.08025336265563965,-0.8767019510269165,-1.3326841592788696,-0.3939685821533203,1,-0.06225975671272055,-2.1612709396060175,6.6828789710998535,2.124991574909775,6.707198143005371,3.1538488610025994,6.969843864440918,-0.06225975671272055
1254,2005-07-27,5.4328789710998535,6.0068092346191415,5.350194931030273,5.787938117980957,4961334.0,-0.14142970197888505,-1.5233664554729445,0.8795188834581029,43.844841801308746,70.30711272447458,1.3114524299438735,0.8055864239993253,0.2102751740206763,-0.7250937857062913,26.92300328939843,0.977625846862793,0.47828219768517943,-0.8866735696792603,-1.9153553428983576,0.14200820353983712,-1.4010144562888094,-0.3723326830697111,1.7801561355590811,4.722178725536518,-57.50488646386166,0.5143408866095487,7,0.848736047744751,0.848736047744751,0.05715024471282959,-0.384240984916687,0.6517510414123535,2,0.0922113721481399,1.436784717808639,6.327820777893066,-2.1612709396060175,6.6828789710998535,2.124991574909775,6.707198143005371,0.0922113721481399
1255,2005-07-28,5.39883279800415,5.428016185760498,5.262646198272705,5.408559799194336,2822271.0,-0.006266690879147441,5.799784324297828,0.027395438972996712,43.3333262528286,67.35584150647493,1.2684424114560215,0.8373625847528672,0.26409785706096756,-0.6728233579952203,26.534984768107794,0.17023277282714844,0.5225837298733591,-0.8920232295989994,-1.991054047573268,0.20700758837526934,-1.4415386385861337,-0.342507820611865,1.7769455051422112,8.1632559730845,-54.24057460823404,0.5495154089871341,7,0.7928018569946289,0.8390078544616699,0.16536939144134521,-0.28939735889434726,0.7149801254272461,3,0.10630636009536332,-1.5233664554729445,5.4328789710998535,1.436784717808639,6.327820777893066,-2.1612709396060175,6.6828789710998535,0.10630636009536332
1256,2005-07-29,5.4474711418151855,5.573929786682129,5.2772369384765625,5.39883279800415,1152182.0,0.009009047998118414,-1.0333261439318184,-5.00034315407618,44.26229244725208,63.490799091722465,1.107526087093679,0.796219932665414,0.23322975244712119,-0.7023812935275213,26.52432136378597,0.2966928482055664,0.472083142385876,-0.8222272872924803,-1.9705098485279189,0.3260552739429583,-1.3963685679101996,-0.248086006674761,1.65178187713623,11.515158717190772,-51.21803488471916,0.5741412806177192,7,0.7344355583190918,0.7903695106506348,0.2650773525238046,-0.3380357027053824,1.0116729736328116,4,0.07767860698912621,5.799784324297828,5.39883279800415,-1.5233664554729445,5.4328789710998535,1.436784717808639,6.327820777893066,0.07767860698912621
1257,2005-08-01,5.4474711418151855,5.569066047668457,5.39883279800415,5.4523348808288565,706647.0,0.0,-2.333317771843663,-0.099998039254114,38.62817264407741,59.33594517373326,0.9905741988954464,0.7948340697709799,0.25277759310925774,-0.6815539572575453,26.60357012325277,0.17023324966430664,0.3848341728304776,-0.795476341247559,-1.995685340243229,0.4047326577481112,-1.395580840745394,-0.19537184174972388,1.5783176043090812,12.500008062315898,-43.89686014347668,0.600104499497835,8,0.7344355583190918,0.7903695106506348,0.2650773525238046,-0.3380357027053824,1.1624507904052734,0,0.07678567598973207,-1.0333261439318184,5.4474711418151855,5.799784324297828,5.39883279800415,-1.5233664554729445,5.4328789710998535,0.07678567598973207
1258,2005-08-02,5.350194931030273,5.4328789710998535,5.306419849395752,5.32587480545044,735020.0,-0.0178571319154337,-2.9999698347699524,-5.0002941176477895,19.101123843044462,52.57567767834996,0.9293899317946064,0.8886385565718449,0.36997189845858003,-0.5627950237828472,26.716741148732815,0.1410512924194336,0.2815008320703303,-0.8616241455078129,-2.1221178449176135,0.39886955390198775,-1.4918709952127127,-0.231377295802913,1.6050681131799305,11.764724728521864,-37.55539684864227,0.6302468497049003,8,0.8317117691040039,0.8876457214355469,0.3684333562850952,-0.2407594919204703,1.0797662734985352,1,0.08818162502321725,-2.333317771843663,5.4474711418151855,-1.0333261439318184,5.4474711418151855,5.799784324297828,5.39883279800415,0.08818162502321725
1259,2005-08-03,5.462061882019043,5.471789836883545,5.291829109191895,5.30155611038208,591100.0,0.02090894863287307,-1.0000105987498873,6.599709820991163,21.22536908429511,45.68568532009194,0.6434835861057016,0.7852364145515551,0.27800881781563813,-0.6468743827593944,26.77619565522219,0.1799607276916495,0.15780061547448643,-0.7295723438262938,-2.0258212135177773,0.5666765258651898,-1.3776967786720355,-0.08144790898055199,1.4254964883536614,64.06238271837552,19.451183882370373,0.6481244348457418,8,0.634728193283081,0.7757787704467773,0.2772376537322998,-0.35262644290923983,1.0846309661865234,2,0.08637586389744567,-2.9999698347699524,5.350194931030273,-2.333317771843663,5.4474711418151855,-1.0333261439318184,5.4474711418151855,0.08637586389744567
1260,2005-08-04,5.5009732246398935,5.564201831817627,5.296692848205566,5.4328789710998535,827746.0,0.007123929289220454,1.7500073528690896,0.42424800582285427,16.47332076812465,39.72929045309638,0.41828871292920233,0.7628350253826879,0.26002067026546083,-0.663469664032486,27.742885849123844,0.26750898361206055,0.030230120586780984,-0.6763127565383904,-1.9974896646033073,0.6448641515265265,-1.3369012105708489,-0.01572430250593193,1.3215886588488113,75.41007055495763,33.771034923483796,0.6605884540324586,8,0.5642018318176261,0.7368674278259268,0.2383263111114493,-0.3696502447128305,1.147859573364257,3,0.10610064147522213,-1.0000105987498873,5.462061882019043,-2.9999698347699524,5.350194931030273,-2.333317771843663,5.4474711418151855,0.10610064147522213
1261,2005-08-05,5.530156135559082,5.578794002532959,5.364786148071289,5.5058369636535645,666555.0,0.005305045076109849,2.520013490037372,0.35713985602643716,18.032789143572742,34.00863367163737,0.2286264829253426,0.7518998238991568,0.25551067006658457,-0.6735126860871157,28.87647073818072,0.21400785446166992,-0.11720854147163262,-0.6342407464981079,-1.9762759415351177,0.7077944485389018,-1.3052583440166128,0.03677685102039696,1.2300091205209824,83.05093476501676,43.807874648439594,0.6710175975185051,8,0.4717893600463867,0.7076845169067383,0.20914340019226074,-0.374514102935791,0.9678978919982901,4,0.10554074307583883,1.7500073528690896,5.5009732246398935,-1.0000105987498873,5.462061882019043,-2.9999698347699524,5.350194931030273,0.10554074307583883
1262,2005-08-08,5.403696060180664,5.612840175628662,5.393969058990479,5.51556396484375,897238.0,-0.022867360754116106,-2.3333526989637283,-4.599988235524793,11.943791114984663,28.53833634438761,0.17271520537889984,0.8939297183820187,0.3995676968577069,-0.5256579541946866,29.786198980672996,0.2188711166381827,-0.2836872432960833,-0.7414887189865116,-2.1168041965801025,0.6338267586070794,-1.4291464577833075,-0.05383098018971566,1.2965684335871064,34.84831605043884,0.6765861951660668,0.6876577387967956,8,0.2310316562652588,0.8341445922851562,0.3356034755706787,-0.24319005012512207,0.9241247177124023,0,0.19531965593787404,2.520013490037372,5.530156135559082,1.7500073528690896,5.5009732246398935,-1.0000105987498873,5.462061882019043,0.19531965593787404
1263,2005-08-09,5.656614780426025,5.695525169372559,5.389104843139648,5.389104843139648,545868.0,0.04680476426294522,-1.2909079889983939,-2.3913019385858725,20.842124903278105,25.98247891127309,-0.207217924446514,0.6421392143529561,0.16817486400825032,-0.7549504848184707,29.935325939820046,0.30642032623291016,-0.41476086027224834,-0.46838519573211634,-1.8606902652661432,0.9239198738019105,-1.1645377304991298,0.2277673390348971,0.9861449815219423,90.36146428352065,57.930759430070246,0.6961525347670132,8,-0.17752909660339355,0.5812258720397949,0.10943567752838135,-0.44747090339660556,0.6857972145080566,1,0.16852962218555656,-2.3333526989637283,5.403696060180664,2.520013490037372,5.530156135559082,1.7500073528690896,5.5009732246398935,0.16852962218555656
1264,2005-08-10,5.739299774169923,5.8608951568603525,5.5885210037231445,5.593385219573975,961797.0,0.01461739873643464,-2.4999862135309714,0.5454547075002395,23.917552947416667,23.825170766227323,-0.270290001309629,0.51095282436874,0.10763638213381199,-0.8129779665883472,28.395851992949606,0.2723741531372079,-0.5533625466687511,-0.3382780313491809,-1.7143935528727976,1.0378374901744358,-1.0263357921109888,0.349779729412627,0.8482554452310342,78.44826566194905,47.17213117554914,0.6880577607618082,8,-0.17023372650146573,0.49854087829589755,0.04742205142974765,-0.5301558971405029,0.7928013801574698,2,0.12033897122210813,-1.2909079889983939,5.656614780426025,-2.3333526989637283,5.403696060180664,2.520013490037372,5.530156135559082,0.12033897122210813
1265,2005-08-11,5.773345947265625,5.875485897064209,5.6420230865478525,5.739299774169923,414490.0,0.005932112702830006,-1.0425483095818258,0.2333295207594572,28.08219944624379,22.027382655004182,-0.2744903028114143,0.42232918971631683,0.0926689865320025,-0.82106404722939,26.532086011901324,0.23346281051635653,-0.6600764517214808,-0.2558369159698488,-1.6014189974388948,1.0897451654991972,-0.9286279567043714,0.41695412476467375,0.761212911290202,80.0,46.00321782803168,0.6727910407345228,8,-0.18968844413757324,0.4644947052001953,-0.0194549560546875,-0.5642020702362052,0.5252919197082528,3,0.13395124906835254,-2.4999862135309714,5.739299774169923,-1.2909079889983939,5.656614780426025,-2.3333526989637283,5.403696060180664,0.13395124906835254
1266,2005-08-12,5.773345947265625,5.836575984954834,5.408559799194336,5.773345947265625,1455442.0,0.0,5.769190742290898,0.0,28.4064755588431,20.891638534422583,-0.24965795178705097,0.35107411046042536,0.1130819234676892,-0.7926659025175287,24.03923732542898,0.42801618576049805,-0.6531239946380332,-0.19917347431182897,-1.4832179686399218,1.084871020016264,-0.8411957214758754,0.44284877285221746,0.710336404878877,79.00001470566609,41.66731363879876,0.6420222471640462,8,-0.18968844413757324,0.4644947052001953,-0.0194549560546875,-0.5642020702362052,0.46692609786987216,4,0.15164288763142175,-1.0425483095818258,5.773345947265625,-2.4999862135309714,5.739299774169923,-1.2909079889983939,5.656614780426025,0.15164288763142175
1267,2005-08-15,5.928987979888916,5.992218017578125,5.676070213317871,5.744163036346436,526747.0,0.02695872273114097,1.0312432982236845,100.0,39.5408185595315,23.162715725143368,-0.3685732475660437,0.12887348559780243,-0.015997745309661582,-0.9173185285849197,21.47150367756386,0.3161478042602539,-0.635842264027275,0.0029180049896240234,-1.2115879804158514,1.2174239903950994,-0.6043349877131137,0.6101709976923617,0.5058529261007143,89.51605762084723,46.91524632573865,0.6072529927027375,8,-0.28696441650390625,0.3088526725769043,-0.17266523838043213,-0.7198441028594962,0.05350208282470614,0,0.09598030044903516,5.769190742290898,5.773345947265625,-1.0425483095818258,5.773345947265625,-2.4999862135309714,5.739299774169923,0.09598030044903516
1268,2005-08-16,5.76361894607544,5.943580150604247,5.7149810791015625,5.9143967628479,466506.0,-0.027891612257337384,1.1860385583482391,-0.8157871653173575,64.0496135612886,27.92096511147598,-0.15465659122370035,0.2087976618597258,0.17424608371632555,-0.7242475776882555,18.76500651272332,0.22859907150268466,-0.6271686506097449,-0.10141017436981148,-1.2100460974083527,1.0072257486687297,-0.6557281358890821,0.4529077871494591,0.6243341716055131,60.83340141500971,12.885955830556192,0.5543179615192707,8,-0.11916351318359464,0.47422170639037997,-0.007296204566956455,-0.5544750690460205,0.4182882308959961,1,0.09789020355028888,1.0312432982236845,5.928987979888916,5.769190742290898,5.773345947265625,-1.0425483095818258,5.773345947265625,0.09789020355028888
1269,2005-08-17,5.76361894607544,5.831711769104004,5.666341781616211,5.719843864440918,334306.0,0.0,-1.193537777468557,-0.2903283955927262,65.9574441456498,33.4192010423121,-0.12000173320006358,0.1171202055210756,0.1986929469409402,-0.6943228822915595,15.918232221141281,0.16536998748779297,-0.5996485952542976,-0.039396572113036044,-1.0099594660082074,0.9311663217821353,-0.5246780190606213,0.4458848748345492,0.5793218948291834,60.83340141500971,7.529102458347161,0.4852814469475856,8,-0.08511686325073331,0.47422170639037997,0.002431511878966397,-0.4450395107269296,0.505836009979248,2,0.10042181037189368,1.1860385583482391,5.76361894607544,1.0312432982236845,5.928987979888916,5.769190742290898,5.773345947265625,0.10042181037189368
1270,2005-08-18,5.836575984954834,5.9192609786987305,5.749026775360107,5.749026775360107,231094.0,0.012658199572522344,-2.888880416548659,1.9999782142195384,66.66665305032032,38.822963698617386,-0.15684066544693742,-0.047528395237921295,0.1502802051367631,-0.7360835662319483,13.37901707163828,0.17023420333862305,-0.5141525828323994,0.0902238607406618,-0.7110759626721874,0.891523684153511,-0.3104260509657628,0.4908737724470864,0.4631530702445126,73.33336056600382,14.133997617253826,0.40064991170642444,8,-0.14591455459594727,0.40126466751098633,0.177528977394104,-0.27966952323913574,0.44747114181518644,3,0.11916664345079031,-1.193537777468557,5.76361894607544,1.1860385583482391,5.76361894607544,1.0312432982236845,5.928987979888916,0.11916664345079031
1271,2005-08-19,5.8171210289001465,5.836575984954834,5.719843864440918,5.821983814239503,410378.0,-0.003333282408185423,5.857090837791659,-0.055543452212380245,65.57377378519617,44.78185066197423,-0.10325760425327513,-0.1034802839261264,0.17072595242543098,-0.692761811793031,11.326719980972413,0.11673212051391602,-0.4358164184683684,0.11527276039123535,-0.5483786994719138,0.7789242202543845,-0.21655296954033965,0.44709849032281035,0.441124712022134,46.268868559521934,-18.05948487372578,0.3318257299315747,8,-0.12645959854125977,0.42071962356567383,0.2626453638076782,-0.19455313682556152,0.3404669761657715,4,0.0827757984888915,-2.888880416548659,5.836575984954834,-1.193537777468557,5.76361894607544,1.1860385583482391,5.76361894607544,0.0827757984888915
1272,2005-08-22,6.0068092346191415,6.040855884552003,5.787938117980957,5.787938117980957,477609.0,0.032608605661907486,-1.3111114015938872,-45.00941361050383,75.66538931798532,50.87332448583058,-0.22171278262872285,-0.365135585180945,-0.00837725099241382,-0.8582474792023165,9.404462254950092,0.2529177665710458,-0.3426977578066923,0.3387644529342664,-0.16381508732062589,0.8413439931891586,0.08747468280682025,0.5900542230617125,0.21161252459715563,90.90911405846353,19.108452383584208,0.2512897701274461,8,-0.28210139274597257,0.18482542037963778,0.28088533878326327,-0.12645912170410245,0.15077877044677646,0,0.03886636005865407,5.857090837791659,5.8171210289001465,-2.888880416548659,5.836575984954834,-1.193537777468557,5.76361894607544,0.03886636005865407
1273,2005-08-23,5.933852195739746,6.050583839416504,5.880350112915039,5.982490062713622,416134.0,-0.012145722634060219,-1.1875032551584688,-0.22222149601529767,69.01962292006274,55.88466559390236,-0.11766799696562291,-0.3406735263844043,0.0784552298205794,-0.7611887708350249,9.059825187791187,0.17023372650146484,-0.2527244313228323,0.2855058431625368,-0.13184749113933503,0.7028591774644086,0.07682917601160089,0.4941825103134727,0.24633854103880726,69.62028458180176,-3.0287133286191334,0.20867666715093597,8,-0.20428037643432617,0.24805450439453125,0.44990265369415283,-0.05350208282470703,0.2529177665710449,1,0.00819667652133238,-1.3111114015938872,6.0068092346191415,5.857090837791659,5.8171210289001465,-2.888880416548659,5.836575984954834,0.00819667652133238
1274,2005-08-24,5.933852195739746,5.997082233428955,5.836575984954834,5.894941806793213,772028.0,0.0,-1.062505169957568,-0.8000019607651051,68.01618774353156,60.32177540471212,-0.09741247904426231,-0.31749567194757233,0.08571756960994303,-0.7363764485594544,8.439716498646458,0.1605062484741211,-0.13099290306428202,0.26045718193054235,-0.16254257227124214,0.6834569361323268,0.048957304829650106,0.4719570590314346,0.20963675949857308,64.70591627595832,-7.280131456755825,0.21149987710089216,8,-0.20428037643432617,0.24805450439453125,0.44990265369415283,-0.05350208282470703,0.2966928482055664,2,0.04180336365806059,-1.1875032551584688,5.933852195739746,-1.3111114015938872,6.0068092346191415,5.857090837791659,5.8171210289001465,0.04180336365806059
1275,2005-08-25,5.9727630615234375,6.0068092346191415,5.8706231117248535,5.9046688079833975,750029.0,0.006557437647608966,-1.0000070027520946,1.7500275731915278,68.27309458319783,64.75139974075152,-0.11740793768664393,-0.32802238868834444,0.04902616208421584,-0.7500744915359796,7.614722612868579,0.136186122894288,-0.03515076203130274,0.27067153453826887,-0.15177217894329154,0.6931152480198293,0.05944967779748822,0.4818933912790495,0.13549218343625746,76.4707069658541,5.641218951766291,0.21122185674078037,8,-0.11430025100708008,0.20914363861083984,0.4170715808868408,-0.09241294860839844,0.40855979919433505,3,0.04967414435749862,-1.062505169957568,5.933852195739746,-1.1875032551584688,5.933852195739746,-1.3111114015938872,6.0068092346191415,0.04967414435749862
1276,2005-08-26,5.8706231117248535,5.982490062713622,5.8171210289001465,5.890078067779541,760926.0,-0.017100954574369442,-1.61537533370536,-0.2857062827371745,69.67219602745864,68.09933057052122,-2.0224858731765494e-05,-0.20296146024783912,0.15302845496664208,-0.6260108233666806,7.096209048160926,0.16536903381347567,0.049552930024722386,0.14737398624420184,-0.2636061663215914,0.5583541388099951,-0.05811609003869478,0.35286406252709845,0.20380777136736228,31.481568895150396,-42.08586077529116,0.2054900762828966,8,-0.012160301208496094,0.2261669635772705,0.5642019510269165,0.009727001190185547,0.5009717941284189,4,0.0704225100431799,-1.0000070027520946,5.9727630615234375,-1.062505169957568,5.933852195739746,-1.1875032551584688,5.933852195739746,0.0704225100431799
1277,2005-08-29,5.8657588958740225,5.875485897064209,5.778210163116455,5.841440200805664,412639.0,-0.0008285689199015733,3.444584849343123,-1.2499999999999543,61.13992137667516,67.7760314388975,-0.005663887524287148,-0.17407852203164786,0.1540921258625163,-0.6025233556881622,6.491342493786146,0.0972757339477539,0.11695659715356665,0.1215953826904288,-0.27252043349281063,0.5157111988736682,-0.07546252540119092,0.3186532907820485,0.17620059982541303,32.14287590006427,-37.676769733953535,0.1970579080916195,8,-0.0072960853576651274,0.19941616058349698,0.5824416875839242,0.014591217041016513,0.41828823089599787,0,0.049751296357777086,-1.61537533370536,5.8706231117248535,-1.0000070027520946,5.9727630615234375,-1.062505169957568,5.933852195739746,0.049751296357777086
1278,2005-08-30,5.821983814239503,5.85116720199585,5.7538909912109375,5.758755207061768,721862.0,-0.007462816391125671,-1.6666710239081841,2.6000000000001315,54.59455535082434,66.51348823947245,0.05281496118707185,-0.09817966221577734,0.191284431464247,-0.5376276857328302,5.599490073713753,0.11186790466308505,0.1850724874586529,0.05423085689544749,-0.29445693339205015,0.4029186471829451,-0.12011303824830133,0.2285747520391963,0.18880314956286348,26.92285938371996,-40.078389042625055,0.1743438951437487,8,0.0632300376892081,0.1799616813659659,0.7089015245437613,0.05836629867553622,0.6614789962768546,1,0.057644301587645996,3.444584849343123,5.8657588958740225,-1.61537533370536,5.8706231117248535,-1.0000070027520946,5.9727630615234375,0.057644301587645996
1279,2005-08-31,5.933852195739746,5.938715934753418,5.783073902130128,5.826848030090332,659359.0,0.019214821797792325,1.6666639433996024,1.6923378582201873,58.2089734234955,65.57374605871414,-0.03617006173144777,-0.18223364423415234,0.0716454884533535,-0.6306169891829319,4.914999984057587,0.15564203262329013,0.21471334551505628,0.14250972270965612,-0.18210590429694395,0.4671253497162562,-0.019798090793644363,0.3048175362129566,0.047009137441433424,71.15390416434117,5.557446001674904,0.1623078135033001,8,-0.048638343811035156,-0.2772371768951416,0.6298638582229614,-0.05350208282470703,0.8463039398193359,2,0.0426228625567433,-1.6666710239081841,5.821983814239503,3.444584849343123,5.8657588958740225,-1.61537533370536,5.8706231117248535,0.0426228625567433
1280,2005-09-01,6.084630012512207,6.099222183227539,5.933852195739746,5.933852195739746,585343.0,0.02540976953903784,-1.1935585887591555,1.4090836170478245,63.793104905435875,65.375893960963,-0.16546109042276225,-0.3025555658602386,-0.08060709941695876,-0.7598164143582471,4.713634180597995,0.16536998748779297,0.21637406223562028,0.2641047000885006,-0.05550137925013665,0.5837107794271379,0.10430166041918199,0.42390773975781926,-0.821983814239502,95.7744417380546,30.556784267818543,0.15980303966931875,9,-0.15807342529296875,-0.40369582176208496,0.19698500633239746,-0.20427989959716797,0.2383270263671875,3,0.02398092096529303,1.6666639433996024,5.933852195739746,-1.6666710239081841,5.821983814239503,3.444584849343123,5.8657588958740225,0.02398092096529303
1281,2005-09-02,6.1138129234313965,6.1138129234313965,5.94844388961792,6.0797672271728525,522635.0,0.004796168519561439,8.714533817000238,0.22580043263209237,59.22330328112272,63.54899551242271,-0.16554075838197324,-0.30121378798361587,-0.09888252394379471,-0.7624501534466415,4.568616553919597,0.16536903381347656,0.21806914732156635,0.26410477161407453,-0.0504120072403591,0.5786215504685082,0.10684638218685816,0.4213631610412909,-0.8344352054595952,100.0,36.292137448240844,0.15725838942721673,9,-0.1799609661102295,-0.418287992477417,0.10092473030090332,-0.23346281051635742,0.2577819824218759,4,0.04375500863972048,-1.1935585887591555,6.084630012512207,1.6666639433996024,5.933852195739746,-1.6666710239081841,5.821983814239503,0.04375500863972048
1282,2005-09-06,6.459144115447997,6.4931907653808585,6.0116729736328125,6.104085922241211,749618.0,0.05648376820512557,1.2758647889990395,10.428871552823114,79.42383726559723,64.70501932859321,-0.49166433666326625,-0.5938670898769365,-0.43816290158758786,-1.0798864967259565,4.963698867029762,0.481517791748046,0.22293535859383962,0.5566635608673085,0.205227200566644,0.908099921167973,0.3809453807169767,0.7323817410176403,-1.1463889892578116,95.39474363141953,30.029348647075594,0.17571818015033222,9,-0.3356032371520987,-0.5666341781616202,-0.24927043914794833,-0.4742219448089591,-0.12159490585326971,1,-0.013554305033284142,8.714533817000238,6.1138129234313965,-1.1935585887591555,6.084630012512207,1.6666639433996024,5.933852195739746,-0.013554305033284142
1283,2005-09-07,6.609921932220459,6.64883279800415,6.415369987487793,6.444552898406982,521813.0,0.023343312066974153,-1.0869596722974557,0.46575191610116,81.75179008202245,66.2311973662033,-0.5995003085718587,-0.705747682071145,-0.5708211499289702,-1.2022308006792564,5.806699703531466,0.23346281051635742,0.23673493910653143,0.6597760200500487,0.2052677732405881,1.1142842668595092,0.43252189664531837,0.8870301434547789,-1.2263406676788327,95.5055771336419,28.34553666423426,0.22725412340473028,9,-0.40856003761291504,-0.6395909786224365,-0.40004825592041016,-0.6249997615814209,-0.004863739013671875,2,-0.049300855409795785,1.2758647889990395,6.459144115447997,8.714533817000238,6.1138129234313965,-1.1935585887591555,6.084630012512207,-0.049300855409795785
1284,2005-09-08,6.429961204528809,6.561284065246582,6.357004165649414,6.5369648933410645,324642.0,-0.02722584767823366,1.6249965533616213,-0.6470600108418588,70.60810195389777,66.4906426296144,-0.38192985731846196,-0.4968658996975144,-0.38684556133368453,-0.9940507324598205,6.851194750785409,0.2529177665710449,0.21591933862816415,0.4452822208404541,-0.04529429409651087,0.9358587357774191,0.19999396337197162,0.6905704783089366,-0.9451598173101807,69.38775782417636,2.8843186321336276,0.2452882574684827,9,-0.22859930992126465,-0.45963025093078613,-0.22008752822875977,-0.4450390338897705,0.20427989959716886,3,0.00832067321803831,-1.0869596722974557,6.609921932220459,1.2758647889990395,6.459144115447997,8.714533817000238,6.1138129234313965,0.00832067321803831
1285,2005-09-09,6.546692848205566,6.546692848205566,6.366732120513916,6.395914077758789,438134.0,0.018154330945969077,1.3870831040524214,-1.409098808839454,73.7341584629928,66.9419717891182,-0.4567166446792168,-0.5825577505200972,-0.49545757291406645,-1.0847041983127,7.9052809994853614,0.1799607276916504,0.21589685481346965,0.5233465194702145,-0.0165277185076409,1.0632207574480699,0.2534094004812868,0.7932836384591422,-0.9687689481240964,85.41668085036854,15.678149892762505,0.2699371189889276,9,-0.34533095359802246,-0.573930025100708,-0.37937748432159424,-0.5617706775665283,0.20428037643432617,4,0.03566125565483147,1.6249965533616213,6.429961204528809,-1.0869596722974557,6.609921932220459,1.2758647889990395,6.459144115447997,0.03566125565483147
1286,2005-09-12,6.64883279800415,6.663424015045166,6.391050815582275,6.507781982421875,262140.0,0.01560176293081783,2.2,0.9354819326641494,72.14763941494559,68.16505157114825,-0.48819789563915794,-0.6490211038527551,-0.5848308266085569,-1.1621594600000762,8.75637763258259,0.2723731994628906,0.22305833482862525,0.5817121267318726,-0.012091701793717213,1.1755159552574623,0.2848102124690781,0.878614040994667,-0.9852361860888657,97.76122842713127,29.43242233511417,0.29690191426279483,9,-0.44017529487609863,-0.6347277164459229,-0.49732494354248047,-0.6639106273651123,0.009727001190185547,0,-0.04901247617816129,1.3870831040524214,6.546692848205566,1.6249965533616213,6.429961204528809,-1.0869596722974557,6.609921932220459,-0.04901247617816129
1287,2005-09-13,6.498054027557372,6.6828789710998535,6.483462810516357,6.6828789710998535,320530.0,-0.022677479646057486,1.1578922926889677,-1.3103429624245766,68.47129730899294,69.70691178872254,-0.266300156456559,-0.47792696971791937,-0.42638055886570125,-0.9893413604110872,10.188469624063176,0.1994161605834961,0.2254404227218929,0.4024800539016713,-0.21741727137680567,1.0223773791801483,0.09253139126243326,0.7124287165409093,-0.7344746753290989,43.28345105200519,-23.85414228607773,0.30994866263923826,9,-0.2650775909423819,-0.4620621204376212,-0.3781609535217276,-0.5131318569183341,0.18968915939331144,1,-0.019461075757111868,2.2,6.64883279800415,1.3870831040524214,6.546692848205566,1.6249965533616213,6.429961204528809,-0.019461075757111868
1288,2005-09-14,6.327820777893066,6.532101154327393,6.24513578414917,6.532101154327393,627080.0,-0.026197573757061665,1.8095245876001091,1.1052641083987296,61.604564002272014,70.08419963080881,-0.018738729764812057,-0.2774846752384521,-0.24998218918694093,-0.7973689641455248,11.26398288561375,0.28696537017822266,0.23228062016951867,0.20403671264648438,-0.40348171650547826,0.811555141798447,-0.09972250192949694,0.5077959272224657,-0.45392547140020323,18.88892761984022,-46.550447642883626,0.30375921457598126,9,-0.0194551944732666,-0.29182887077331543,-0.3915365934371948,-0.3428986072540283,0.374514102935791,2,0.001537406327253743,1.1578922926889677,6.498054027557372,2.2,6.64883279800415,1.3870831040524214,6.546692848205566,0.001537406327253743
1289,2005-09-15,6.342411994934082,6.386187076568604,6.25486421585083,6.298637866973878,229655.0,0.0023058834238782744,-1.00002178641328,-0.21428454717126036,61.046477826391296,69.77901884424831,0.0343289765874184,-0.2598115512608583,-0.254662031727805,-0.7896048470833765,12.234302099235054,0.13132286071777433,0.25909134510932574,0.18968827724456805,-0.40048613716421055,0.7798626916533467,-0.10539892995982125,0.48477548444895735,-0.37143864868837984,22.222210118799932,-40.09416145231587,0.29508720720438947,9,-0.026750564575195312,-0.2966926097869873,-0.48394882678985596,-0.303987979888916,0.46692705154419034,3,0.041411090683243224,1.8095245876001091,6.327820777893066,1.1578922926889677,6.498054027557372,2.2,6.64883279800415,0.041411090683243224
1290,2005-09-16,6.532101154327393,6.556419849395753,6.361867904663086,6.386187076568604,607342.0,0.02990804752905074,1.0000049019127173,3.333340595418398,68.78449597287448,70.84137358777627,-0.09522523846934661,-0.4160532894406277,-0.4295224808467726,-0.9539001319714924,13.553563889254105,0.2140078544616708,0.30636951507881705,0.34460117816925084,-0.2490924916839985,0.9382948480225002,0.04775434324262573,0.641448013095876,-0.47569913309919265,65.55564512088051,-0.633811360516475,0.2968468349266247,9,-0.18482518196105957,-0.48638176918029785,-0.6286478042602539,-0.44017505645751953,0.08268499374389648,4,0.015636614832720275,-1.00002178641328,6.342411994934082,1.8095245876001091,6.327820777893066,1.1578922926889677,6.498054027557372,0.015636614832720275
1291,2005-09-19,6.298637866973878,6.6001949310302725,6.201362133026122,6.5807390213012695,361650.0,-0.03574091733084228,1.4848391222391861,-1.9333374727127808,60.880176669102894,68.78096685483246,0.18686324449314728,-0.15248428882975595,-0.1836376111325846,-0.6960650764520979,14.766490500699863,0.3988327980041504,0.33976709555841555,0.08706204891204905,-0.48192985143706135,0.6560539492611595,-0.1974339012625057,0.3715579990866038,-0.16705861176107906,20.201938178714432,-48.21658099998113,0.28449595017455515,9,0.14348268508911044,-0.2529184818267831,-0.3878887891769418,-0.2067117691040048,0.8511672019958496,0,0.07181479031169236,1.0000049019127173,6.532101154327393,-1.00002178641328,6.342411994934082,1.8095245876001091,6.327820777893066,0.07181479031169236
1292,2005-09-20,6.240272045135497,6.444552898406982,6.225680828094482,6.2791829109191895,447386.0,-0.009266419672166681,-5.4285934370667075,0.1379323167835549,60.43689586066843,66.412645274682,0.23570383314985843,-0.07982383866290732,-0.11327231676289085,-0.6163705812116502,15.354605362094418,0.2188720703125,0.35442305593045464,0.017023086547850674,-0.5438014649095253,0.5778476380052266,-0.2633891891808373,0.29743536227653866,-0.042536824016251806,9.755945926235006,-61.27137720338947,0.2804122757286882,9,0.20184850692749112,-0.06566166877746493,-0.3295229673385611,-0.1483459472656241,1.1040859222412118,1,0.0670303715981273,1.4848391222391861,6.298637866973878,1.0000049019127173,6.532101154327393,-1.00002178641328,6.342411994934082,0.0670303715981273
1293,2005-09-21,5.982490062713622,6.313230037689209,5.982490062713622,6.211089134216309,557587.0,-0.04130941416613798,-1.8936248323449447,5.874941790642275,51.13121549687929,64.24854677945774,0.4415596566665707,0.19161289384148095,0.14498036182032248,-0.342969088404077,15.567008329540185,0.3307399749755868,0.3706310562969488,-0.24319078922271853,-0.7991320812193958,0.31275050277395877,-0.5211614352210576,0.034779856775620566,0.7003889083862314,0.0,-68.07790745248928,0.2779706459983388,9,0.3501944541931161,0.19212031364441007,-0.04255795478820712,0.10943603515625089,1.2208170890808114,2,0.11788621741849803,-5.4285934370667075,6.240272045135497,1.4848391222391861,6.298637866973878,1.0000049019127173,6.532101154327393,0.11788621741849803
1294,2005-09-22,6.181907176971436,6.2305450439453125,5.8560309410095215,5.9581708908081055,283934.0,0.033333463518928186,1.3333338284727967,-0.9787278867434144,52.212408574998726,61.85724123634729,0.22714217982922857,0.012366305603614514,-0.07186622172681112,-0.5258368193516754,15.918756229578507,0.374514102935791,0.33397939734441184,-0.05617642402648837,-0.5955252569634446,0.48317240891046787,-0.32585084049496604,0.2134979924419893,0.4869640159606927,43.7909171005208,-19.92501740220885,0.269674416468478,9,0.08754777908325106,-0.0072968006134042085,-0.24075913429260343,-0.08998107910156339,1.1235399246215811,3,0.08418562248816919,-1.8936248323449447,5.982490062713622,-5.4285934370667075,6.240272045135497,1.4848391222391861,6.298637866973878,0.08418562248816919
1295,2005-09-23,6.269454956054688,6.366732120513916,6.045720100402832,6.1624507904052725,196142.0,0.014161936854920842,1.129019914170148,0.47826022092500964,53.44827549777907,59.779534134439906,0.10742993792671474,-0.05461450624244435,-0.17791029570976669,-0.5956921485735096,16.31118507799071,0.321012020111084,0.27569200858824505,0.016536760330200906,-0.5082086709413423,0.5412821916017441,-0.24583595530557112,0.27890947596597293,0.3669026268005364,55.55549859831817,-3.423241824614678,0.26237271563577175,9,-8.881784197001252e-16,-0.06809353828430265,-0.3112835884094247,-0.15807342529296964,1.3035020828247053,4,0.0861134012777609,1.3333338284727967,6.181907176971436,-1.8936248323449447,5.982490062713622,-5.4285934370667075,6.240272045135497,0.0861134012777609
1296,2005-09-26,6.28404712677002,6.3229570388793945,6.225680828094482,6.25486421585083,281672.0,0.002327502281715743,-1.222194384684513,0.2727268676137718,45.4545544570879,57.222118262006006,0.03984096226970646,-0.0386263112976204,-0.21654173716782843,-0.5916284361824191,16.953305247365442,0.09727621078491211,0.2439833196898178,0.010457730293274459,-0.4824867855508179,0.5034022461373668,-0.23601452762877173,0.25692998821532065,0.3210973904113761,72.72730955583299,17.59672463234307,0.24647225792204627,9,-0.05593419075012296,-0.08268570899963468,-0.3197960853576669,-0.1483466625213632,1.1867699623107892,0,0.05263153102278961,1.129019914170148,6.269454956054688,1.3333338284727967,6.181907176971436,-1.8936248323449447,5.982490062713622,0.05263153102278961
1297,2005-09-27,6.157588005065918,6.259727954864503,6.1284050941467285,6.25,674985.0,-0.02012383407587559,1.347820156519049,-3.166647603797227,38.10744176098721,54.61132690186325,0.12619707542558078,0.11680558814635233,-0.1145190062185133,-0.44806899020095514,17.69870253269857,0.1556420326232919,0.18921068909793082,-0.13059284687042272,-0.5887574458192999,0.32757175207845446,-0.35967514634486175,0.09848945260401631,0.41759196906860385,59.04765372757508,8.65145199190544,0.22908229947443873,9,0.07052493095397949,0.06079697608947754,-0.19333696365356445,-0.021887540817260742,1.459144115447998,1,0.16113729322057613,-1.222194384684513,6.28404712677002,1.129019914170148,6.269454956054688,1.3333338284727967,6.181907176971436,0.16113729322057613
1298,2005-09-28,6.157588005065918,6.201362133026122,6.0797672271728525,6.1284050941467285,570746.0,0.0,1.0833323121040197,-0.31579137470201546,42.09041175255301,52.50509733810344,0.11120446020196795,0.15097807770232663,-0.1435360016025946,-0.4319599759442383,18.658907766626275,0.12159490585326971,0.12769926129898668,-0.1473730564117428,-0.5554954848359985,0.2607493720125129,-0.3514342706238702,0.05668815780038461,0.3888260077436039,59.04765372757508,10.59713684851846,0.2040612142121277,9,0.07052493095397949,0.06079697608947754,-0.19941675662994385,0.0048635005950927734,1.507781982421875,2,0.19273292746030135,1.347820156519049,6.157588005065918,-1.222194384684513,6.28404712677002,1.129019914170148,6.269454956054688,0.19273292746030135
1299,2005-09-29,6.186769962310791,6.2208170890808105,6.1186771392822275,6.157588005065918,457254.0,0.004739186386108374,1.0999985294333725,0.9999673207954118,38.98807587300969,49.19438399367402,0.06439469333662995,0.1493740938972845,-0.20262131226320612,-0.44811678062021265,19.26885625971888,0.1021399497985831,0.07862385089547974,-0.13083698749542272,-0.5047853598480083,0.24311138485716288,-0.3178111736717151,0.05613719868086964,0.33202872762673064,43.939121612689036,0.15777740459453327,0.1869741861762927,9,0.041342973709106445,0.03161501884460449,-0.23103070259094238,0.0510706901550293,1.2791829109191895,3,0.16430822475642204,1.0833323121040197,6.157588005065918,1.347820156519049,6.157588005065918,-1.222194384684513,6.28404712677002,0.16430822475642204
1300,2005-09-30,6.2305450439453125,6.240272045135497,6.1770429611206055,6.201362133026122,908135.0,0.0070755954886305705,1.600045098481416,1.0000326802725839,36.72841121829022,46.51085449913928,-0.02978698025712312,0.12341884544911608,-0.2753100108225137,-0.4785575934581363,19.25002504201242,0.06322908401489169,0.051245529415714586,-0.09435765743255597,-0.4546103587850139,0.26589504391990193,-0.2744840081087849,0.08576869324367298,0.26174293603508936,62.00005490131475,24.012145414558766,0.18012635067622906,9,-0.08025312423706055,-0.012160062789916992,-0.27480578422546387,0.0072956085205078125,1.410505771636963,4,0.17252135247658118,1.0999985294333725,6.186769962310791,1.0833323121040197,6.157588005065918,1.347820156519049,6.157588005065918,0.17252135247658118
1301,2005-10-03,6.3813228607177725,6.405642032623291,6.225680828094482,6.240272045135497,570540.0,0.02419977958733832,-1.1142897158303326,4.833336056600236,46.296308063510274,44.93967807723281,-0.18729897191041456,-0.00663015582905313,-0.4453783772171791,-0.6152996438313174,19.364567751461816,0.1799612045288086,0.026449542553889316,0.043044662475584694,-0.3038242809688958,0.3899136059200652,-0.13038980924665555,0.21647913419782494,0.0855148377037942,92.53726538573504,52.93815784020489,0.17343447172224022,10,-0.2504863739013663,-0.16293787956237704,-0.36113810539245517,-0.14348220825195224,1.4153699874877939,0,0.18673779781573163,1.600045098481416,6.2305450439453125,1.0999985294333725,6.186769962310791,1.0833323121040197,6.157588005065918,0.18673779781573163
1302,2005-10-04,6.371594905853272,6.512646198272705,6.269454956054688,6.386187076568604,474525.0,-0.0015244417304730584,-1.222222706358051,-0.10345328848396748,51.54638411156486,44.985807923309,-0.1754324696233649,-0.004002686697549329,-0.45466774145991806,-0.5912946685757765,18.392296444703582,0.2431912422180167,-0.03357299045392548,0.03769416809082138,-0.30493621232051726,0.38032454850216,-0.1336210221148475,0.20900935829649026,-0.5155639648437509,67.41553601898202,24.155879071883447,0.17131519020566915,10,-0.1872563362121591,-0.15320992469787686,-0.39396846294403165,-0.13375425338745206,1.3910512924194327,1,0.1725191572078344,-1.1142897158303326,6.3813228607177725,1.600045098481416,6.2305450439453125,1.0999985294333725,6.186769962310791,0.1725191572078344
1303,2005-10-05,6.28404712677002,6.507781982421875,6.240272045135497,6.347276210784912,545662.0,-0.01374032410673598,-2.5483654694551054,4.333082805045361,48.03924584012552,44.522123174989744,-0.04538286093001709,0.061007487154241424,-0.37610035223099914,-0.48501902077247827,16.906006877973457,0.26750993728637784,-0.06702298716411637,-0.03355987071990896,-0.3509893346813353,0.2838695932415174,-0.19227460270062213,0.12515486126080422,-0.4148838806152355,41.97537438892886,-3.7823985972711185,0.15871473198071337,10,-0.004863977432251865,-0.06566214561462491,-0.32222819328308194,-0.04620647430420011,1.4445519447326642,2,0.21207431562164158,-1.222222706358051,6.371594905853272,-1.1142897158303326,6.3813228607177725,1.600045098481416,6.2305450439453125,0.21207431562164158
1304,2005-10-06,6.483462810516357,6.663424015045166,6.2305450439453125,6.2305450439453125,1008468.0,0.031733639121964474,-2.4230807662794795,-4.000022624263825,48.37661531566574,43.958605376977154,-0.22073733568917842,-0.14144651352839155,-0.5535132909929681,-0.6655220301941167,15.84045864032418,0.4328789710998535,-0.09154131031221802,0.16318073272705114,-0.15910012503839255,0.4854615904924948,0.0020403038443292942,0.324321161609773,-0.6014299053192138,62.999955883001725,18.930773829666556,0.1611404288827218,10,-0.11186718940734863,-0.2504863739013672,-0.5398831367492676,-0.2456221580505371,1.3035020828247061,3,0.18229566691650478,-2.5483654694551054,6.28404712677002,-1.222222706358051,6.371594905853272,-1.1142897158303326,6.3813228607177725,0.18229566691650478
1305,2005-10-07,6.780156135559082,6.969843864440918,6.46400785446167,6.507781982421875,1121342.0,0.04576155269395232,-1.8108058695410247,1.0769277177714471,65.42058957641886,46.177053723569486,-0.488768594878616,-0.44243651305633325,-0.8232050419128143,-0.9426280020438664,15.052914592758954,0.505836009979248,-0.064915337115659,0.4482008934020998,0.0780357594667036,0.818366027337496,0.2631183264344017,0.6332834603697979,-0.8668675859680173,74.50992328063857,26.28893344326964,0.1850825669676983,10,-0.25535058975219727,-0.3672187328338623,-1.0092417001724243,-0.5423154830932617,1.0165367126464844,4,0.10114763199540211,-2.4230807662794795,6.483462810516357,-2.5483654694551054,6.28404712677002,-1.222222706358051,6.371594905853272,0.10114763199540211
1306,2005-10-10,6.3229570388793945,6.833658218383789,6.25486421585083,6.77042818069458,1038280.0,-0.06743194220585413,1.0169455335192723,-1.642854641900527,52.10918530660386,47.73280300641578,-0.028462866203672554,-0.01149219301944715,-0.345328349683216,-0.46977685923039303,13.553364180275162,0.578794002532959,-0.06476395741864671,0.007295584678649547,-0.3314996203626066,0.3460907897199057,-0.16210201784197853,0.17669318719927762,-0.34627517039733835,12.499951626073418,-38.910016680350715,0.1693976025206279,10,0.20184850692749023,0.0899803638458252,-0.5192116498947144,-0.08511638641357422,1.454279899597167,0,0.2084616056376818,-1.8108058695410247,6.780156135559082,-2.4230807662794795,6.483462810516357,-2.5483654694551054,6.28404712677002,0.2084616056376818
1307,2005-10-11,6.371594905853272,6.512646198272705,6.298637866973878,6.357004165649414,1041981.0,0.00769226592475758,-2.2592581834026557,-0.03260710879515125,61.11110505940001,49.84621337384323,-0.04866954671966628,-0.07387756281851843,-0.3722971176165162,-0.5016219873442642,11.919576667457271,0.21400833129882724,-0.07318113977539209,0.062256407737733,-0.266786002512311,0.391298817987777,-0.10226479738728944,0.22677761286275544,-0.3353233176136845,19.078870139871718,-37.229916238183755,0.16452120512502216,10,0.1726655960082999,0.041342496871947354,-0.5569064617156991,-0.13375425338745206,1.425097942352294,1,0.22366424159249765,1.0169455335192723,6.3229570388793945,-1.8108058695410247,6.780156135559082,-2.4230807662794795,6.483462810516357,0.22366424159249765
1308,2005-10-12,6.3375492095947275,6.405642032623291,6.206225872039795,6.347276210784912,1018131.0,-0.005343355433232055,2.1538557256139637,-0.6666557730643777,54.90798127176718,51.61509175148294,0.015185075837655937,-0.04117682469841899,-0.31339518359326846,-0.4502674227777357,11.294097231803443,0.1994161605834961,-0.06271293922490528,0.027724289894105247,-0.30146189298316806,0.35691047277137855,-0.13686880154453185,0.19231738133274234,-0.2452632847830598,17.197517457910987,-39.01363931497416,0.1645930914386367,10,0.23589420318603427,0.07538819313049228,-0.32952380180358976,-0.09970855712890714,1.609921932220458,2,0.22486562889649098,-2.2592581834026557,6.371594905853272,1.0169455335192723,6.3229570388793945,-1.8108058695410247,6.780156135559082,0.22486562889649098
1309,2005-10-13,6.605058193206787,6.614786148071289,6.25,6.3229570388793945,582670.0,0.04221016275614309,1.4193507070560125,-29.001862836416198,59.50414473081867,54.14572880843055,-0.2086966211534591,-0.303564007789376,-0.5560333278412042,-0.6995905390560457,10.870956315856093,0.36478614807128906,-0.017031165239129287,0.2821009635925291,-0.07253107588879804,0.6367330030738563,0.10478494385186554,0.4594169833331927,-0.46011879201736416,52.229298567586454,-3.8968820846810246,0.1773160197406635,10,-0.017023324966430664,-0.19212079048156738,-0.5192117691040039,-0.3672175407409668,1.420234203338623,3,0.17010310059818168,2.1538557256139637,6.3375492095947275,-2.2592581834026557,6.371594905853272,1.0169455335192723,6.3229570388793945,0.17010310059818168
1310,2005-10-14,6.6342411041259775,6.76556396484375,6.6001949310302725,6.619649887084961,554914.0,0.004418267041039092,-5.181889483065782,0.051723351064642126,59.83606249993304,55.65014596803307,-0.19511116670452555,-0.34224983122267005,-0.5607479293842417,-0.710155598876975,10.03693119941207,0.16536903381347745,0.02185413490082233,0.3061768770217901,-0.06374865946704578,0.6761024135106259,0.12121410877737215,0.491139645266208,-0.43980743514146514,68.21695352179376,13.60450068127102,0.1849627682444178,10,-0.046206235885621005,-0.22130370140075772,-0.5483946800231942,-0.39640045166015714,1.3667316436767551,4,0.1737536774926951,1.4193507070560125,6.605058193206787,2.1538557256139637,6.3375492095947275,-2.2592581834026557,6.371594905853272,0.1737536774926951
1311,2005-10-17,6.750973224639893,6.76556396484375,6.4785990715026855,6.687743186950684,541962.0,0.01759539918459052,5.210587148673124,4.333431372548755,66.75825840667544,57.34035422304536,-0.2837315587095359,-0.4462353024793133,-0.6520916159281294,-0.8059264856969861,9.742938856584159,0.28696489334106445,0.0707338815956593,0.40029222965240496,-0.014631741273534615,0.8152162005783445,0.19283024418943473,0.6077542151153752,-0.5100149439279962,97.39142740471792,41.549667051208004,0.20746198546296982,10,-0.16293835639953613,-0.33803582191467285,-0.6639108657836914,-0.5131325721740723,1.3618664741516113,0,0.15489909214111197,-5.181889483065782,6.6342411041259775,1.4193507070560125,6.605058193206787,2.1538557256139637,6.3375492095947275,0.15489909214111197
1312,2005-10-18,6.658559799194336,6.789883136749268,6.605058193206787,6.750973224639893,511327.0,-0.013688904158035142,1.1714317726642485,-1.4615431023430843,63.44645474469485,59.05226632355306,-0.1635281163534028,-0.3382187073182381,-0.5307633441478199,-0.6959051985527998,9.458923114661456,0.18482494354248047,0.12188982154063588,0.28696441650390625,-0.14629010269872644,0.7202189357065389,0.0703371569025899,0.5035916761052226,-0.37386838345869844,77.4999223867623,21.152257875315428,0.21662725960131632,10,-0.07052493095397949,-0.2456223964691162,-0.5471785068511963,-0.4207191467285156,1.1186771392822257,1,0.16800587109206133,5.210587148673124,6.750973224639893,-5.181889483065782,6.6342411041259775,1.4193507070560125,6.605058193206787,0.16800587109206133
1313,2005-10-19,6.687743186950684,6.6974711418151855,6.361867904663086,6.6293768882751465,640855.0,0.004382837826263586,7.624870561563678,-0.6315781326591161,63.446482814864176,60.726696045686225,-0.14463503415852053,-0.3287103968194707,-0.5382501843076444,-0.7068216259680558,9.87282921674427,0.3356032371520996,0.14691111085884678,0.2808851480484007,-0.13341131536553608,0.6951816114623375,0.07373691634143231,0.4880333797553691,-0.3619426242927295,81.08110017779278,22.206964170021543,0.20714823170696842,10,-0.09970831871032715,-0.27480578422546387,-0.553259015083313,-0.4499025344848633,0.992218017578125,2,0.1658182185312822,1.1714317726642485,6.658559799194336,5.210587148673124,6.750973224639893,-5.181889483065782,6.6342411041259775,0.1658182185312822
1314,2005-10-20,6.702334880828857,6.746109008789063,6.609921932220459,6.663424015045166,1037869.0,0.002181856191285192,1.1538513747907109,0.6666666666666666,62.86471914015989,60.44271044165746,-0.13959458014899262,-0.3186512742152221,-0.5331940303250997,-0.7032643675624737,10.506559829089534,0.1361870765686044,0.16523441897998747,0.26945545673370397,-0.1506845781096926,0.6895954915771005,0.05938543931200524,0.4795254741554027,-0.3404669761657715,79.54552797252268,20.196551917732542,0.21007001742169834,10,-0.18239283561706543,-0.2893974781036377,-0.530156135559082,-0.4644942283630371,0.5885210037231454,3,0.18577649179361,7.624870561563678,6.687743186950684,1.1714317726642485,6.658559799194336,5.210587148673124,6.750973224639893,0.18577649179361
1315,2005-10-21,6.809339046478272,6.8968868255615225,6.687743186950684,6.687743186950684,1152799.0,0.015965207282537586,-2.439979608242961,3.1249846817480194,61.9565336116041,61.53686025332416,-0.2704662297019871,-0.40383992943700253,-0.6199994321417286,-0.7932546291225107,11.182737943588446,0.20914363861083896,0.20202526082464,0.3494654178619392,-0.0951276855595804,0.7940585212834588,0.1271688661511794,0.571761969572699,-0.44747114181518644,83.63650785728576,27.308915322309353,0.22229655171075988,10,-0.2577826976776132,-0.39640164375305265,-0.6286486387252816,-0.5714983940124521,0.6079759597778303,4,0.1785714210685423,1.1538513747907109,6.702334880828857,7.624870561563678,6.687743186950684,1.1714317726642485,6.658559799194336,0.1785714210685423
1316,2005-10-24,6.614786148071289,6.848248958587647,6.57587480545044,6.833658218383789,877090.0,-0.028571480591439213,1.1960915483481387,-1.7999960785082514,56.1576474821099,60.9864760780697,-0.033708884738287814,-0.19314087369619415,-0.4070920368251141,-0.5821804458458208,11.732765857757567,0.27237415313720703,0.22128045983712052,0.1383755683898924,-0.3032751380975798,0.5800262748773646,-0.08244978485384369,0.3592009216336285,-0.21643968582153317,47.27276616376245,-7.336168459496044,0.220825353243736,10,-0.06322979927062988,-0.20184874534606934,-0.4182884693145752,-0.37694549560546875,1.0457196235656738,0,0.20955879278661516,-2.439979608242961,6.809339046478272,1.1538513747907109,6.702334880828857,7.624870561563678,6.687743186950684,0.20955879278661516
1317,2005-10-25,7.1498050689697275,7.1692609786987305,6.556419849395753,6.663424015045166,2094447.0,0.08088227025365535,1.333331215238659,-2.222216170524265,67.87146040695475,62.42686264864609,-0.499229078803455,-0.6851415890528134,-0.9221786398108636,-1.095457714043528,12.929361008627025,0.6128411293029776,0.1986615138997454,0.6237836360931404,0.11510103107182612,1.1324662411144546,0.3694423335824837,0.878124938603797,-0.7171687625885017,97.5902803287926,39.67378447357237,0.2543413025106569,10,-0.4401745796203622,-0.6371591091156015,-0.905885100364686,-0.9119644165039071,0.3550591468811026,1,0.13469383018585535,1.1960915483481387,6.614786148071289,-2.439979608242961,6.809339046478272,1.1538513747907109,6.702334880828857,0.13469383018585535
1318,2005-10-26,7.344357967376709,7.4659528732299805,7.1498050689697275,7.1498050689697275,1277393.0,0.027210937435391713,-2.249993259919581,0.40000098037773696,67.80682917899696,63.34938314288812,-0.5989311800461037,-0.8287146028045198,-1.0887963835468666,-1.2670722539001185,14.247947313686726,0.316147804260253,0.24191989715797035,0.7589980363845825,0.16205656682307357,1.3559395059460915,0.46052730160382804,1.057468771165337,-0.8527916872100825,86.63106202118138,28.14485792483969,0.2984707347807543,10,-0.4304475784301758,-0.683366060256958,-1.0359925031661987,-1.1065173149108887,0.4036960601806632,2,0.05894034209970167,1.333331215238659,7.1498050689697275,1.1960915483481387,6.614786148071289,-2.439979608242961,6.809339046478272,0.05894034209970167
1319,2005-10-27,7.203307151794434,7.344357967376709,7.047665119171143,7.247082233428955,938975.0,-0.019205329616123867,1.4898010632103993,-0.225003492587138,59.35481531394394,63.295911233333776,-0.4068824571578915,-0.6404381927282392,-0.9208734737199427,-1.10413637651134,15.57661811629847,0.2966928482055664,0.2640629332453228,0.5671203613281248,-0.059302771701472246,1.193543494357722,0.2539087948133263,0.8803319278429234,-0.6468873023986808,71.1230142773335,14.057960451343774,0.3132115665147987,10,-0.2893967628479004,-0.5423152446746826,-0.9496597051620483,-0.9654664993286133,0.4134249687194824,3,0.0661715574096593,-2.249993259919581,7.344357967376709,1.333331215238659,7.1498050689697275,1.1960915483481387,6.614786148071289,0.0661715574096593
1320,2005-10-28,7.305447101593018,7.324903011322021,7.1498050689697275,7.1498050689697275,671078.0,0.01417959107479394,-1.2500084251160397,-3.5554938291776756,75.76528781184167,64.29669227835224,-0.45125327898762,-0.6934750304938104,-0.9967523930252424,-1.1841964245616756,17.064091437326905,0.17509794235229315,0.3108514060076599,0.6155152082443234,-0.0477338341977358,1.2787642506863826,0.2838906870232938,0.947139729465353,-0.6580739498138417,82.35294734430481,18.8389573387361,0.33162452122102937,10,-0.3915367126464844,-0.5496106147766113,-1.0834144353866577,-1.0676064491271973,0.4134249687194824,4,-0.001997306508157881,1.4898010632103993,7.203307151794434,-2.249993259919581,7.344357967376709,1.333331215238659,7.1498050689697275,-0.001997306508157881
1321,2005-10-31,7.572957038879394,7.777236938476562,7.305447101593018,7.324903011322021,1135734.0,0.03661787342598699,-2.2881253416770524,1.5937470320614051,78.26085688499147,65.94273696060742,-0.6592277798998492,-0.9139943189797064,-1.2337241780763897,-1.4396512527858567,18.434559973090618,0.47178983688354403,0.33816436897232904,0.8234434366226191,0.06908544394325133,1.5778014293019869,0.44626444028293477,1.2006224329623034,-0.8437259149551375,83.26695281182731,13.548431598529632,0.37717899633968394,10,-0.5034046173095694,-0.6444549560546866,-1.337548851966857,-1.3351163864135733,0.13132286071777433,0,-0.020552345909824687,-1.2500084251160397,7.305447101593018,1.4898010632103993,7.203307151794434,-2.249993259919581,7.344357967376709,-0.020552345909824687
1322,2005-11-01,7.47081708908081,7.563230037689209,7.441634178161621,7.5145912170410165,542990.0,-0.013487459294196369,-1.3809657194343683,-0.17647013592666713,75.83144485927468,67.31884385443081,-0.48025644833692294,-0.7644760961248052,-1.1077184740473012,-1.3222776563022407,19.46282111209795,0.13132286071777255,0.3642544940193142,0.6663423776626578,-0.13102930730247042,1.463714062627786,0.2676565351800937,1.065028220145222,-0.6158252674102771,58.00004313660639,-17.60351523304371,0.398685842482564,11,-0.30398869514465243,-0.5423150062561026,-1.256079912185668,-1.2329764366149893,0.1361870765686044,1,0.025390620636850825,-2.2881253416770524,7.572957038879394,-1.2500084251160397,7.305447101593018,1.4898010632103993,7.203307151794434,0.025390620636850825
1323,2005-11-02,7.616732120513916,7.728599071502685,7.441634178161621,7.441634178161621,485833.0,0.01953133501908022,-2.2777643127718052,-4.000032679382415,74.41312101377264,68.60199961816556,-0.5370084599578098,-0.8489569961297256,-1.225228162420601,-1.4500143733253346,20.80041790103274,0.28696489334106356,0.3738732016054218,0.7456231594085692,-0.09042926680774066,1.581675585624879,0.3275969463004138,1.1636493725167245,-0.6510708848266598,78.00013463849899,-0.5369728122185791,0.418026213108155,11,-0.4499037265777588,-0.688230037689209,-1.3934831619262695,-1.3788914680480957,-0.05350208282470703,2,-0.014687126039498732,-1.3809657194343683,7.47081708908081,-2.2881253416770524,7.572957038879394,-1.2500084251160397,7.305447101593018,-0.014687126039498732
1324,2005-11-03,7.665369987487793,7.767509937286378,7.572957038879394,7.675096988677978,508038.0,0.006385660701245133,1.0,-0.05555177325050486,74.65113447698326,70.01251082542991,-0.4857562601260703,-0.8479860209497225,-1.2443098534307389,-1.4834236520809547,21.64901486223158,0.1945528984069842,0.40158694893779057,0.7351656675338747,-0.1510929609036875,1.621424295971437,0.29203635331509403,1.1782949817526553,-0.60231966746582,82.17066164065004,2.2319517189897056,0.44312931421878093,11,-0.49854159355163574,-0.7174129486083984,-1.4421210289001465,-1.4737353324890137,-0.18968915939331055,3,0.010786699168408687,-2.2777643127718052,7.616732120513916,-1.3809657194343683,7.47081708908081,-2.2881253416770524,7.572957038879394,0.010786699168408687
1325,2005-11-04,7.4659528732299805,7.7188720703125,7.383267879486084,7.660505771636963,562933.0,-0.026015327972859992,1.1562468884657628,20.001323594295663,66.4429056227282,71.15531728549861,-0.20495689926576066,-0.6266869835779625,-1.0182988285990824,-1.272578746419632,21.292366890285493,0.335604190826416,0.4272955181829534,0.5014587163925173,-0.41297575246412066,1.4158931852491552,0.04424148196419786,0.9586759508208367,-0.3172001589934572,34.0206081371316,-41.90481678169411,0.45721723442831896,11,-0.29912447929382324,-0.4888129234313965,-1.242703914642334,-1.2840461730957031,0.0632300376892081,4,0.02019557983342901,1.0,7.665369987487793,-2.2777643127718052,7.616732120513916,-1.3809657194343683,7.47081708908081,0.02019557983342901
1326,2005-11-07,7.641050815582275,7.709144115447997,7.50486421585083,7.50486421585083,526130.0,0.023452859310179708,-1.999999999999987,-0.6999977941554925,71.76722667112341,71.58818020373957,-0.24492663155297478,-0.7356928697968854,-1.1609271185201377,-1.434726386345627,21.905246377329814,0.2431912422180167,0.46326767174497796,0.610651969909668,-0.2990842403556062,1.5203881801749421,0.15578386477703088,1.065520075042305,-0.4168799944369477,67.08868299632405,-8.280769120560677,0.4548681051326371,11,-0.22859978675842285,-0.6493194103240967,-1.4567123651504517,-1.459144115447998,-0.5350198745727539,0,0.010184627299104632,1.1562468884657628,7.4659528732299805,1.0,7.665369987487793,-2.2777643127718052,7.616732120513916,0.010184627299104632
1327,2005-11-08,7.796692848205566,7.903696060180664,7.602139949798584,7.607004165649414,835353.0,0.02036919219355182,-2.024375430407835,1.3928586434363663,73.26528456315842,72.19467524642418,-0.33431447608208575,-0.8211992911362831,-1.281464658592892,-1.5791773913468399,22.698054262482533,0.3015561103820801,0.5036575316242917,0.6950391054153444,-0.22065258347100603,1.6107307943016949,0.23719326097216875,1.15288494985852,-0.5061540929804904,79.43938934431111,4.594452272533772,0.45784584444317533,11,-0.3210122585296631,-0.7417318820953369,-1.6220821142196655,-1.614786148071289,-0.632296085357666,1,-0.011852839454829511,-1.999999999999987,7.641050815582275,1.1562468884657628,7.4659528732299805,1.0,7.665369987487793,-0.011852839454829511
1328,2005-11-09,7.762646198272705,8.010700225830076,7.655642032623291,7.757781982421875,1205844.0,-0.004366806618616104,-2.3953448075383945,0.025643152692518465,72.06475563428553,73.60689083757325,-0.26227486416752654,-0.7113869702365925,-1.2105741449379224,-1.535111343337288,24.02977521519027,0.35505819320678533,0.5768558150908012,0.5897376060485842,-0.29692897762922676,1.476404189726395,0.14640431420967914,1.0330708978874892,-0.3862654203538467,60.46521525344269,-13.215679236515896,0.44333329183890546,11,-0.18239355087280273,-0.6541831493377694,-1.5612844228744507,-1.665856122970581,-0.890078067779541,2,-0.020050125775141425,-2.024375430407835,7.796692848205566,-1.999999999999987,7.641050815582275,1.1562468884657628,7.4659528732299805,-0.020050125775141425
1329,2005-11-10,7.728599071502685,7.782101154327393,7.5875492095947275,7.772374153137207,361856.0,-0.004386020681658276,5.153875159312496,-8.999411822370538,69.72856476213083,72.93614383204981,-0.1630226530948251,-0.6206734226540798,-1.142925548433622,-1.4923059978537472,24.648440515484754,0.19455194473266513,0.5766163691616937,0.49951343536376847,-0.37799072545866697,1.377017596186204,0.060761354952550306,0.9382655157749866,-0.25072718191803123,55.03879327051325,-16.664718245475555,0.43875208041121777,11,-0.0705254077911377,-0.620136022567749,-1.4798150062561026,-1.6634240150451651,-0.9581708908081046,3,-0.021397025810697468,-2.3953448075383945,7.762646198272705,-2.024375430407835,7.796692848205566,-1.999999999999987,7.641050815582275,-0.021397025810697468
1330,2005-11-11,7.786964893341064,7.816147804260254,7.6361870765686035,7.660505771636963,343146.0,0.0075519277553921516,-1.0555603969455671,-2.888838055401161,76.7183700974398,72.76475641121074,-0.16304846168948472,-0.6200420430705487,-1.1711796584331235,-1.5391554672392216,24.891629851472786,0.1799607276916504,0.5656103684547498,0.5002430677413932,-0.36408082560291444,1.3645669610857016,0.06808112106923936,0.932405014413547,-0.22384046995714257,55.769196325466766,-18.238751909901183,0.4321619466721542,11,-0.0899808406829834,-0.6785018444061279,-1.484678864479064,-1.7850193977355948,-0.6809339523315421,4,-0.03997501844560414,5.153875159312496,7.728599071502685,-2.3953448075383945,7.762646198272705,-2.024375430407835,7.796692848205566,-0.03997501844560414
1331,2005-11-14,7.796692848205566,7.971789836883545,7.782101154327393,7.80155611038208,480898.0,0.0012492614256964796,-10.14286914749093,-0.03845718767439432,69.38773701931594,72.04878887343756,-0.15388453418954917,-0.5769931723617212,-1.151002819884937,-1.5312136634029816,25.81792065380438,0.18968868255615234,0.5953027202589416,0.4576850414276121,-0.3966392429650796,1.3120093258203047,0.030522899231265832,0.8848471836239584,-0.20914363861083896,49.42529512785504,-20.707387573702675,0.4271621421963463,11,-0.09970879554748624,-0.6882297992706308,-1.3278213739395142,-1.6804478168487549,-0.5739297866821298,0,-0.03431069332786996,-1.0555603969455671,7.786964893341064,5.153875159312496,7.728599071502685,-2.3953448075383945,7.762646198272705,-0.03431069332786996
1332,2005-11-15,7.777236938476562,7.89883279800415,7.733462810516357,7.806419849395753,374192.0,-0.002495405437637932,-1.8333476305437433,6.0006863417985805,64.49506698962617,70.94678287075462,-0.09654468044208553,-0.49480032461424006,-1.1123843837771004,-1.4985260867311245,26.63769876431964,0.16536998748779297,0.5854729694165259,0.38229527473449654,-0.42989419921028205,1.1944847486792751,-0.023799462237892755,0.7883900117068858,-0.1410498619079581,44.82743077623458,-22.259193137351645,0.4060947369723894,11,-0.08025288581848145,-0.668773889541626,-1.3083654642105094,-1.66099190711975,-0.35019397735595703,1,-0.08630391523066017,-10.14286914749093,7.796692848205566,-1.0555603969455671,7.786964893341064,5.153875159312496,7.728599071502685,-0.08630391523066017
1333,2005-11-16,7.796692848205566,7.8356032371521,7.538910865783691,7.8356032371521,376042.0,0.0025016480638193617,14.250033700567394,1.333327886799154,71.63116227908543,70.61123040432153,-0.09810544745249405,-0.44998786203131935,-1.1169173613342487,-1.4994548848463118,28.226761818179607,0.2966923713684082,0.5432075662095617,0.34630370140075684,-0.41224500065693626,1.104852403458449,-0.03297064962808971,0.7255780524296034,0.21400737762450994,59.550590264735135,-6.7352430153071055,0.37927435102884616,11,-0.09970879554748624,-0.6882297992706308,-1.3180938959121704,-1.6731524467468262,-0.321012020111084,2,-0.08109798573162863,-1.8333476305437433,7.777236938476562,-10.14286914749093,7.796692848205566,-1.0555603969455671,7.786964893341064,-0.08109798573162863
1334,2005-11-17,7.9474711418151855,7.952334880828857,7.782101154327393,7.782101154327393,207039.0,0.01933874997324292,-1.0588225117212504,-4.250021445815615,72.6026992526995,71.29565191876279,-0.22871086202456148,-0.5298673610504583,-1.244911427552367,-1.6367764423788742,29.837235451165924,0.17023372650146484,0.5165561507638881,0.43482518196105957,-0.2675195741562728,1.137169938078392,0.08365280390239338,0.7859975600197258,0.0537932968139625,94.38210292207756,28.884067997726163,0.3511723780586661,11,-0.18968892097473233,-0.8171210289001474,-1.4542807340621948,-1.8166346549987793,-0.8463039398193359,3,-0.13525094865289644,14.250033700567394,7.796692848205566,-1.8333476305437433,7.777236938476562,-10.14286914749093,7.796692848205566,-0.13525094865289644
1335,2005-11-18,8.02529239654541,8.146886825561522,7.952334880828857,8.010700225830076,516878.0,0.009791951847522018,-1.9629562388345578,0.08823953449480033,68.3794147826437,70.91922837559837,-0.2445644708092347,-0.5395865378904663,-1.3023375892185394,-1.6992315904250193,31.198021292124512,0.19941568374633611,0.4890389897988987,0.4518487691879276,-0.20306904329965114,1.1067665816755063,0.12438986294413823,0.779307675431717,-0.48638153076171875,80.00012548842471,16.0578247262049,0.32745890624378915,11,-0.18239355087280362,-0.7709150314331064,-1.524806261062622,-1.894455909729004,-0.9533085823059073,4,-0.15636367547069097,-1.0588225117212504,7.9474711418151855,14.250033700567394,7.796692848205566,-1.8333476305437433,7.777236938476562,-0.15636367547069097
1336,2005-11-21,8.000972747802733,8.04961109161377,7.8939690589904785,8.02529239654541,300176.0,-0.003030375410763342,3.266676252598005,-1.6666230965295574,72.99568511739848,70.88927288162503,-0.18307285681563634,-0.4280383189053474,-1.2607777208599522,-1.6579003690503935,33.005660103518366,0.15564203262329102,0.4561596696672048,0.35821979045867725,-0.1454590320301552,0.8618986129475097,0.10638037921426147,0.610059201703093,-0.44990236282348484,76.00002509768483,10.839026673931258,0.2518394112444161,11,-0.15807390213012606,-0.7465953826904288,-1.5004866123199445,-1.8701362609863263,-0.95330762863159,0,-0.11185412511734705,-1.9629562388345578,8.02529239654541,-1.0588225117212504,7.9474711418151855,14.250033700567394,7.796692848205566,-0.11185412511734705
1337,2005-11-22,8.112839698791504,8.171206474304201,7.859921932220459,7.8842411041259775,579586.0,0.013981668793896729,-1.2456209752875906,-9.399749029449103,72.17378368597663,70.90138710959071,-0.27421490960648853,-0.4891361346818517,-1.3488882984020236,-1.7537187379428518,34.04904954994045,0.311284542083742,0.46199322447525404,0.4219350099563597,-0.06724278163466835,0.9111128015473868,0.1773461141608461,0.6665239057518733,-0.5498529850006104,90.7690683398438,26.107202921569538,0.24458889579551374,11,-0.2577810287475577,-0.8463025093078604,-1.6123535633087158,-1.9795713424682617,-1.2548627853393564,1,-0.10971209469363163,3.266676252598005,8.000972747802733,-1.9629562388345578,8.02529239654541,-1.0588225117212504,7.9474711418151855,-0.10971209469363163
1338,2005-11-23,7.777236938476562,8.107976913452147,7.709144115447997,8.103113174438478,439778.0,-0.04136686693870384,1.3768080112302916,-1.4255391046420116,53.97920248370672,69.15145796754359,0.07115825397748843,-0.12589507570647474,-0.987451127007704,-1.403700668360968,34.188390202643696,0.40369558334350675,0.4316517435774756,0.06468830108642454,-0.3974896659978979,0.5268662681707461,-0.1664006824557367,0.29577728462858577,-0.18992143426513586,14.736717181880485,-45.73953572322698,0.23108898354216081,11,0.07782173156738459,-0.5106997489929181,-1.2767508029937735,-1.609921932220458,-0.573929786682128,2,-0.04502807103939854,-1.2456209752875906,8.112839698791504,3.266676252598005,8.000972747802733,-1.9629562388345578,8.02529239654541,-0.04502807103939854
1339,2005-11-25,7.679961204528809,7.7918291091918945,7.616732120513916,7.7918291091918945,99510.0,-0.012507749823912118,2.130424033690815,0.34328340737358737,58.20896341369727,67.09485722490554,0.17970729726301204,0.009403453346719992,-0.8654090754195076,-1.2907203803000318,34.61355932345549,0.17509698867797852,0.378338555727308,-0.0564201354980467,-0.4524571735867351,0.3396169025906417,-0.25443865454239134,0.14159838354629795,-0.06929006151367201,11.403428054457372,-50.253899356415424,0.19801851904434434,11,0.1750974655151376,-0.31614804267883123,-1.1794750690460205,-1.5004868507385254,-0.2383270263671875,4,-0.026599141713614882,1.3768080112302916,7.777236938476562,-1.2456209752875906,8.112839698791504,3.266676252598005,8.000972747802733,-0.026599141713614882
1340,2005-11-28,7.290855884552003,7.641050815582275,7.247082233428955,7.5875492095947275,524074.0,-0.050665011139295,-1.050634702182016,2.6521755809790113,38.46153846153853,63.65861294070804,0.5487453218993243,0.41883339323371604,-0.46166343195083925,-0.8867711229941193,34.57653061312156,0.4328789710998535,0.3184927804012041,-0.44479589462280167,-0.8442147651799834,-0.04537702406561994,-0.6445053299013921,-0.24508645934421125,0.8803505897521982,4.736771224785681,-53.910577269986064,0.19970943527859067,11,0.4182884693145752,0.07295727729797452,-0.824416160583497,-1.1113815307617196,0.23832702636718572,0,-0.026017340838963676,2.130424033690815,7.679961204528809,1.3768080112302916,7.777236938476562,-1.2456209752875906,8.112839698791504,-0.026017340838963676
1341,2005-11-29,7.417315006256103,7.451362133026122,7.247082233428955,7.290855884552003,799373.0,0.017344893892642155,1.0999882355248036,-0.42622840161938036,37.254901960784316,60.63192793750339,0.4054494574624288,0.29525392244639814,-0.5641845413275162,-0.9975002551620635,33.54723764332018,0.20427989959716708,0.2702340690935605,-0.31055467128753733,-0.7289352113912821,0.1078258688162066,-0.5197449413394093,-0.10136440123566537,0.7354089832305926,18.420983380537518,-36.04324692326436,0.20919027005187207,11,0.2918293476104754,-0.053501844406125265,-0.9350681304931632,-1.2281131744384757,0.58852243423462,1,-0.046557439144128576,-1.050634702182016,7.290855884552003,2.130424033690815,7.679961204528809,1.3768080112302916,7.777236938476562,-0.046557439144128576
1342,2005-11-30,7.660505771636963,7.757781982421875,7.334630012512207,7.349222183227539,757842.0,0.032786900000302266,-1.485708243407333,2.461535270961257,46.9913968478518,57.89417622292188,0.1608769817854041,0.07062371426566294,-0.7782362537225627,-1.2233871946093817,32.765309309713544,0.42315196990966797,0.20528538736694824,-0.07684834003448504,-0.4789778256933346,0.3252811456243645,-0.27791308286391025,0.12421640279494017,0.4741053827285775,48.02254535907582,-5.447858334113391,0.20106474282942485,11,0.048638582229615146,-0.29669260978698553,-1.1782588958740234,-1.471303939819336,0.23346328735351562,2,-0.08000002489846869,1.0999882355248036,7.417315006256103,-1.050634702182016,7.290855884552003,2.130424033690815,7.679961204528809,-0.08000002489846869
1343,2005-12-01,7.50486421585083,7.762646198272705,7.461089134216309,7.757781982421875,819110.0,-0.02031739945453681,1.2962987169781177,-0.8124995212994919,43.85028546263825,54.699463579581746,0.3025898743282598,0.22920621611867897,-0.5863530740675387,-1.055520204855359,31.628789995657087,0.3015570640563965,0.16583389263632053,-0.22689650058746302,-0.6390767756269895,0.18528377445206345,-0.43298663810722626,-0.020806363067699785,0.6119963600959792,47.3214246636736,-5.70477563168167,0.20609013751976318,12,0.20428013801574796,0.10457158088684171,-0.8937259912490845,-1.2159538269042969,0.6274313926696777,3,-0.08619573703044603,-1.485708243407333,7.660505771636963,1.0999882355248036,7.417315006256103,-1.050634702182016,7.290855884552003,-0.08619573703044603
1344,2005-12-02,7.748054027557372,7.8453311920166025,7.441634178161621,7.441634178161621,557998.0,0.03240429203141448,-1.6349273041616343,-1.2115394404674111,49.029117203621496,52.549430515245945,0.03144470299096369,-0.007875273709005093,-0.7961569444660865,-1.2949646362698148,30.435855930580157,0.40369701385498136,0.14540994509211203,0.012159109115599698,-0.39887441786830014,0.42319263609949953,-0.19335765437635022,0.21767587260754961,0.3514109815390798,83.7396851155607,29.777379998448176,0.2055167634919498,12,-0.03890967369079412,-0.13861823081970037,-0.9606028795242301,-1.1819067001342765,0.8754868507385245,4,-0.07030757320811731,1.2962987169781177,7.50486421585083,-1.485708243407333,7.660505771636963,1.0999882355248036,7.417315006256103,-0.07030757320811731
1345,2005-12-05,7.616732120513916,7.71400785446167,7.50486421585083,7.694552898406982,297914.0,-0.01694901798262971,2.583353077180742,-0.25396780935218843,45.766596036087776,49.52397617287808,0.1103188792274743,0.14263477685343062,-0.635109080755643,-1.161477223676533,30.008166267211973,0.24318981170654208,0.10907709940479027,-0.12670176029205305,-0.5221229233745532,0.26871940279044715,-0.3244123418333027,0.07100882124919661,0.46568523306918586,61.78863862256182,6.9528417595998775,0.19771058154124993,12,0.09241223335266202,0.04377365112304865,-0.8292809724807739,-1.0505847930908203,1.6828789710998535,0,-0.02298859137775222,-1.6349273041616343,7.748054027557372,1.2962987169781177,7.50486421585083,-1.485708243407333,7.660505771636963,-0.02298859137775222
1346,2005-12-06,7.7188720703125,7.811284065246582,7.645914077758789,7.660505771636963,413050.0,0.013409943816127257,-2.7777402576182566,-0.750009191063835,48.678432932414815,46.91338164470455,-0.040281271376103156,0.049143546629016654,-0.7061937351628611,-1.2634762316444164,29.651366906974985,0.19455194473266602,0.05825251252776553,-0.02845287322998047,-0.421154230261914,0.36424848380195396,-0.22480355174594724,0.1678978052859863,0.3468385808675194,75.23813792111791,18.345847177090945,0.1963506785159671,12,-0.04134249687194913,-0.009727716445921963,-0.8839986324310303,-1.1527247428894043,1.5077819824218768,1,-0.02457472512374881,2.583353077180742,7.616732120513916,-1.6349273041616343,7.748054027557372,1.2962987169781177,7.50486421585083,-0.02457472512374881
1347,2005-12-07,7.704279899597168,7.762646198272705,7.607004165649414,7.665369987487793,346642.0,-0.001890453758322419,-1.00000612737589,0.6666503271978628,47.90285642805604,46.23823208296558,-0.10028388755032491,0.05950841693696152,-0.6559987592502177,-1.2480499329344141,28.79550067762536,0.15564203262329102,0.009269891786352957,-0.03842439651489293,-0.430854576228791,0.3540057831990051,-0.23463948637184195,0.1577906933420561,0.345058183227831,65.06011003834082,8.15278168551012,0.19621508985694894,12,-0.15807318687438965,0.004864454269410068,-0.7052526473999023,-0.9557394981384277,1.673151969909668,2,0.03914156090166476,-2.7777402576182566,7.7188720703125,2.583353077180742,7.616732120513916,-1.6349273041616343,7.748054027557372,0.03914156090166476
1348,2005-12-08,7.607004165649414,7.757781982421875,7.582684993743896,7.68482494354248,415723.0,-0.01262619416940447,-1.7692267084960762,-2.000024509803899,42.08143662263613,44.44628466173657,-0.033184847018151054,0.15233634319867484,-0.5235165199146472,-1.152516448010788,27.63936001691262,0.1750969886779794,-0.04940777795546403,-0.1279180288314823,-0.5248304524462171,0.2689943947832525,-0.3263742406388497,0.0705381829758851,0.42628880018766324,40.96388672996185,-10.740344735652947,0.19845621180736742,12,-0.06079745292663574,0.10214018821716397,-0.5593389272689819,-0.8584637641906738,1.8822956085205078,3,0.037723772340877426,-1.00000612737589,7.704279899597168,-2.7777402576182566,7.7188720703125,2.583353077180742,7.616732120513916,0.037723772340877426
1349,2005-12-09,7.563230037689209,7.660505771636963,7.446497917175293,7.660505771636963,306138.0,-0.005754450373232856,3.400025489946177,1.2499969363120693,39.08044085938869,44.515051594831036,-0.008616477307850978,0.1929804200156724,-0.4452594295189094,-1.1110674413262274,26.523965155542783,0.21400785446166992,-0.12092993879244585,-0.163423705101013,-0.5677121276922037,0.24086471749017857,-0.3655679163966088,0.03872050619458278,0.45433871349970545,32.00015163160839,-15.458739052992634,0.20214421129559565,12,-0.017023324966430664,0.14591431617736905,-0.5155647993087769,-0.797666072845459,2.0476651191711426,4,0.0752410766293663,-1.7692267084960762,7.607004165649414,-1.00000612737589,7.704279899597168,-2.7777402576182566,7.7188720703125,0.0752410766293663
1350,2005-12-12,7.475680828094482,7.641050815582275,7.344357967376709,7.529182910919189,360417.0,-0.01157563754618729,1.1403484632187268,0.5500044117214445,37.946408739550414,44.5918856813606,0.12058842231789946,0.2698485633412586,-0.3249448405950677,-1.0258324169436355,25.12685634710836,0.2966928482055664,-0.15018931252298717,-0.23540871143341047,-0.6536477369256577,0.18283031405883587,-0.44452822417953364,-0.026289198687287296,0.5264781927392335,28.124977660677175,-15.074123648222418,0.2091195127461232,12,0.11429977416992188,0.23346352577209561,-0.41828811168670654,-0.7101168632507324,2.174124240875244,0,0.15354588787252954,3.400025489946177,7.563230037689209,-1.7692267084960762,7.607004165649414,-1.00000612737589,7.704279899597168,0.15354588787252954
1351,2005-12-13,7.529182910919189,7.655642032623291,7.427042961120605,7.5340471267700195,572802.0,0.007156817426399398,-1.1860435423967142,0.09091638295219365,36.238535926478775,43.3971233567636,0.094568466604942,0.20583078485339268,-0.34924505743129597,-1.0771673637487815,23.341405759875038,0.22859907150268644,-0.17959872612895644,-0.16853113174438583,-0.5923166928009733,0.25525442931220166,-0.38042391227267913,0.04336164878390747,0.45787457416643207,44.18602530283353,6.714868417012255,0.21189278052829372,12,0.06566166877746671,0.17996144294738947,-0.45719873905181796,-0.7636189460754386,2.2130351066589347,1,0.23514213981002108,1.1403484632187268,7.475680828094482,3.400025489946177,7.563230037689209,-1.7692267084960762,7.607004165649414,0.23514213981002108
1352,2005-12-14,7.1060309410095215,7.6313228607177725,7.042801856994629,7.597276210784912,533738.0,-0.0562015792305951,1.104346224866118,100.9916674835616,34.80175526526672,42.3917311126112,0.481423693564178,0.6072536214606146,0.09910740386500372,-0.6538985568539601,21.745519070523006,0.5885210037231436,-0.15527712912163594,-0.5581228017807005,-1.0553385413869556,-0.060907062174445414,-0.8067306715838276,-0.3095149319775734,0.8662270390429656,8.843474352117015,-30.202061802700484,0.24860786980312746,12,0.33803558349609375,0.5009732246398935,0.09606027603149414,-0.3404669761657715,2.6945528984069824,2,0.29842582017009733,-1.1860435423967142,7.529182910919189,1.1403484632187268,7.475680828094482,3.400025489946177,7.563230037689209,0.29842582017009733
1353,2005-12-15,7.1643967628479,7.358949184417725,7.052528858184815,7.1060309410095215,535999.0,0.008213561455459484,-2.705875907567949,-0.11881197729408202,38.116580099607226,41.179226989942954,0.41312854867427173,0.5260603404425073,0.06996222729819479,-0.706137694172333,20.961492417320756,0.30642032623290927,-0.13587457454447716,-0.46814217567443883,-1.0084173673843821,0.07213301603550537,-0.7382797715294105,-0.19800457981946717,0.7706829722822723,19.6849822335476,-21.91289168759816,0.27013759585497205,12,0.2626461982727051,0.44260740280151456,0.10092401504516602,-0.3356032371520996,2.5291829109191895,3,0.3088934323312431,1.104346224866118,7.1060309410095215,-1.1860435423967142,7.529182910919189,1.1403484632187268,7.475680828094482,0.3088934323312431
1354,2005-12-16,6.872568130493164,7.19844388961792,6.843385219573975,7.135213851928711,743244.0,-0.04073317573198332,-1.2121240029114244,-4.499991830198853,39.906100045037505,40.52806076871514,0.634426211391764,0.7728556724434243,0.3817941500468862,-0.3955274783198588,20.076303439914962,0.3550586700439453,-0.16008746348983216,-0.7062256574630741,-1.3230280407935062,-0.08942327413264284,-1.0146268491282902,-0.397824465797858,1.0268204895115867,3.592818238068457,-40.90517705462861,0.3084011916652157,12,0.45476651191711426,0.6347277164459237,0.47178971767425537,0.009727478027342862,2.8307390213012695,4,0.38075019323074866,-2.705875907567949,7.1643967628479,1.104346224866118,7.1060309410095215,-1.1860435423967142,7.529182910919189,0.38075019323074866
1355,2005-12-19,6.77042818069458,6.974708080291747,6.7363810539245605,6.872568130493164,465478.0,-0.014861977045435903,-1.7999899161640984,0.38888868716503755,34.20427072218696,38.91982052313427,0.6748622534463475,0.818108962941352,0.4935981636109368,-0.27446558919440456,18.80746210310185,0.2383270263671866,-0.17028620067656863,-0.7456223964691162,-1.4234632942600047,-0.06778149867822769,-1.0845428453645605,-0.40670194757367195,1.0656002352843243,3.703749811964748,-42.27138352372943,0.33892044889544437,12,0.47908544540405273,0.6833655834198007,0.6128401756286612,0.11186742782592685,3.166342258453369,0,0.41954022705169103,-1.2121240029114244,6.872568130493164,-2.705875907567949,7.1643967628479,1.104346224866118,7.1060309410095215,0.41954022705169103
1356,2005-12-20,7.1060309410095215,7.1498050689697275,6.5272369384765625,6.7363810539245605,1217152.0,0.04956891223983284,1.7234062080862331,-3.619052954440414,37.045438745971516,37.713440780680436,0.27176496065928823,0.4342878738717655,0.1864976009228343,-0.5897794129073244,17.92901355886668,0.622568130493165,-0.20520950384162973,-0.3652725458145145,-1.0262757533053755,0.29573066167634643,-0.695774149559945,-0.03477094206908404,0.6420256860050353,52.42291300644894,6.429714039122089,0.3305016037454307,12,0.036478519439697266,0.24319076538086026,0.2966926097869864,-0.20914387702941895,3.0933852195739746,1,0.35797397296426947,-1.7999899161640984,6.77042818069458,-1.2121240029114244,6.872568130493164,-2.705875907567949,7.1643967628479,0.35797397296426947
1357,2005-12-21,7.222763061523437,7.300583839416504,7.0671210289001465,7.0671210289001465,591100.0,0.016427190014082882,-1.9999969363214412,0.42105256368580224,43.28703393763478,37.847396037902506,0.08889494157036992,0.2608271792404997,0.09864378532859241,-0.685337827941523,16.50484672512632,0.23346281051635742,-0.22210739005472302,-0.2040365934371957,-0.7998088392564151,0.3917356523820237,-0.5019227163468054,0.09384952947241398,0.40321159663732065,83.62581246592319,36.239120284933776,0.2978861229096098,12,-0.12889170646667392,0.12645864486694514,0.1799604892730713,-0.2893974781036377,3.2052526473999032,2,0.34882148764870036,1.7234062080862331,7.1060309410095215,-1.7999899161640984,6.77042818069458,-1.2121240029114244,6.872568130493164,0.34882148764870036
1358,2005-12-22,7.427042961120605,7.427042961120605,7.217898845672607,7.271400928497314,363912.0,0.028282791205680446,1.687501723319178,1.0000000000000058,42.216994056461864,38.195901948688416,-0.16047239842731642,0.03053182383947739,-0.07269108850884454,-0.8654879610437076,15.509384077569695,0.20914411544799716,-0.2522389956492219,0.017753005027770108,-0.5547849607372806,0.5902909707928208,-0.26851597785475523,0.30402198791029544,0.08905792507173338,100.0,54.848359925265754,0.2862689828825254,12,-0.3356034755706778,-0.07782125473022283,-0.02431941032409668,-0.49367737770080566,2.9961090087890634,3,0.31958087366950894,-1.9999969363214412,7.222763061523437,1.7234062080862331,7.1060309410095215,-1.7999899161640984,6.77042818069458,0.31958087366950894
1359,2005-12-23,7.475680828094482,7.524319171905518,7.417315006256103,7.5,382005.0,0.006548752609684572,1.9333281046777104,-0.15625067017968475,46.43732909643441,39.139337543897746,-0.24902250575956408,-0.03604284467142449,-0.09576343190293457,-0.891254460787219,14.727976331404241,0.10700416564941495,-0.2814266806263932,0.07660489082336408,-0.48273814114346525,0.6359479227901934,-0.20306662516005058,0.35627640680677874,-0.9484438896179199,95.12193255677936,49.92360625100176,0.27967151598341455,12,-0.38424134254455566,-0.12645912170410067,-0.07295727729797452,-0.5423152446746835,3.268481731414793,4,0.2966818536898317,1.687501723319178,7.427042961120605,-1.9999969363214412,7.222763061523437,1.7234062080862331,7.1060309410095215,0.2966818536898317
1360,2005-12-27,7.10116720199585,7.553502082824707,7.086575984954834,7.538910865783691,640033.0,-0.05009759441456718,1.0,17.999941177623967,36.2850868565323,39.144509869459256,0.07462746100481876,0.3410151635375005,0.29955014605401686,-0.49643635448090784,15.617293988403546,0.46692609786987305,-0.30041036997400905,-0.28842430114746076,-0.8617517863507134,0.28490318405579185,-0.5750880437490871,-0.0017605585458344564,-0.5539886188507079,55.924169955497405,13.925637023381753,0.2866637426016262,12,-0.02188730239868164,0.24805450439453214,0.3428989648818961,-0.1678016185760507,3.920234203338623,1,0.36643834397635766,1.9333281046777104,7.475680828094482,1.687501723319178,7.427042961120605,-1.9999969363214412,7.222763061523437,0.36643834397635766
1361,2005-12-28,7.071983814239503,7.251945972442628,6.989299774169923,7.1692609786987305,378715.0,-0.00410966069748997,-1.0000072620718463,0.2222240377335862,36.05149546428324,39.28336989157221,0.035913628649984375,0.36153688390922767,0.34586002121138026,-0.4473780192784629,16.639110967333153,0.2626461982727051,-0.3125763409505957,-0.3003411293029776,-0.8907003945754592,0.290018135969504,-0.5955207619392189,-0.005161496666736376,-0.48455229110717823,14.655033983593919,-23.417336619966022,0.29517963263624086,12,-0.031614303588868076,0.2772378921508789,0.4766542911529523,-0.07052493095398127,3.677043437957763,2,0.40508953359595834,1.0,7.10116720199585,1.9333281046777104,7.475680828094482,1.687501723319178,7.427042961120605,0.40508953359595834
1362,2005-12-29,7.047665119171143,7.10116720199585,7.033073902130128,7.052528858184815,284756.0,-0.0034387373765468743,-3.00005602240912,0.0499987745398493,37.250544587481905,39.18714372355827,0.05708562819876306,0.35583274810827437,0.3903549461069762,-0.40110480756654354,16.8480300978519,0.06809329986572177,-0.31770020983883374,-0.2940177917480469,-0.8850145276114949,0.29697894411540116,-0.5895161596797713,0.0014805761836775844,-0.42159077365112285,10.344754728207171,-26.231568380353245,0.2954983679317241,12,-0.0072956085205078125,0.30155658721923917,0.5009729862213126,-0.046206235885621005,3.599221706390381,3,0.4472049945788319,-1.0000072620718463,7.071983814239503,1.0,7.10116720199585,1.9333281046777104,7.475680828094482,0.4472049945788319
1363,2005-12-30,6.8579769134521475,7.052528858184815,6.789883136749268,7.052528858184815,369874.0,-0.02691504243057785,1.7000061273758744,40.00049019607149,34.927230944046116,38.63393604567034,0.2220925942923193,0.5213002567332179,0.5974903665298381,-0.19438061709817944,17.25990851759438,0.26264572143554776,-0.3310356922220876,-0.45136163234710747,-1.0746781639427692,0.17195489924855423,-0.7630198981449379,-0.13970336654927706,-0.1948054584399399,8.917245578156837,-27.071452584356415,0.3116582657978307,12,0.18239259719848722,0.45963001251220703,0.7028210163116473,0.1556417942047137,3.2879371643066397,4,0.5205673393954482,-3.00005602240912,7.047665119171143,-1.0000072620718463,7.071983814239503,1.0,7.10116720199585,0.5205673393954482
1364,2006-01-03,7.203307151794434,7.203307151794434,6.687743186950684,6.930933952331543,912658.0,0.05035453497443387,2.7857172868727327,-1.4000024509503433,44.75654966576285,39.80641148384544,-0.07977805663281856,0.14025751357105865,0.27350942832803327,-0.5218140831120994,17.25683916206744,0.51556396484375,-0.3001864939613599,-0.07879405021667463,-0.6680702418833846,0.5104821414500353,-0.37343214605003006,0.2158440456166808,0.35019493103027344,59.55052466694719,21.634894350620065,0.294638095833355,1,-0.16293764114379883,-0.017023086547851562,0.35749077796936124,-0.18968844413757235,2.966925621032715,1,0.44699535231024146,1.7000061273758744,6.8579769134521475,-3.00005602240912,7.047665119171143,-1.0000072620718463,7.071983814239503,0.44699535231024146
1365,2006-01-04,7.441634178161621,7.582684993743896,7.081711769104004,7.203307151794434,937536.0,0.03308577870482976,-1.0808087810056448,0.8750017506757608,48.42657117926565,41.07098175421145,-0.23789952891309785,-0.117905060827729,0.05629166744121061,-0.7412204058610143,16.787199879827963,0.5009732246398917,-0.27622222756758497,0.16828787326812744,-0.4050422873678041,0.741618033904059,-0.11837720704983834,0.4549529535860932,-0.7538909912109375,84.23910755854698,45.170300238989185,0.2866650803179659,1,-0.30642008781433105,-0.25535011291503906,0.16780173778534113,-0.42801547050475985,2.859921455383301,2,0.44379074572616384,2.7857172868727327,7.203307151794434,1.7000061273758744,6.8579769134521475,-3.00005602240912,7.047665119171143,0.44379074572616384
1366,2006-01-05,7.529182910919189,7.5875492095947275,7.422179222106934,7.4319071769714355,370080.0,0.011764718697741205,-1.8333360566003976,0.40816073372174544,58.64811966298396,42.77776905702803,-0.28956239976893183,-0.23230381096951724,-0.0024232675980213614,-0.8091472566702187,16.017382417382088,0.16536998748779386,-0.23136464213164842,0.26532106399536026,-0.2826936418525383,0.8133357698432588,-0.008686288928588581,0.5393284169193091,-0.841439723968505,93.51345765568095,48.530233283293995,0.2740073529239492,1,-0.3915367126464835,-0.34289884567260653,0.007295846939089579,-0.5155642032623273,2.8356032371520987,3,0.46382436656581927,-1.0808087810056448,7.441634178161621,2.7857172868727327,7.203307151794434,1.7000061273758744,6.8579769134521475,0.46382436656581927
1367,2006-01-06,8.005837440490723,8.044747352600098,7.427042961120605,7.568092823028564,1249842.0,0.06330760392077428,1.396225734519531,4.500039215301861,64.68592722471162,45.274317186833564,-0.7190747756210971,-0.7222375412593323,-0.4613586394839633,-1.2656941357184746,15.438600876713233,0.6177043914794931,-0.14681208725973427,0.7268977165222168,0.1149924207062405,1.338803012338193,0.42094506861422865,1.032850364430205,-1.2821020126342777,97.13266082048068,46.92733060589334,0.30595264790798804,1,-0.639592170715332,-0.7198452949523926,-0.4693586826324445,-0.9922187328338614,2.7918272018432617,4,0.3426487025370324,-1.8333360566003976,7.529182910919189,-1.0808087810056448,7.441634178161621,2.7857172868727327,7.203307151794434,0.3426487025370324
1368,2006-01-09,7.8939690589904785,8.142023086547853,7.8453311920166025,7.957198143005371,353015.0,-0.013973351611469509,-2.6969842811859,-0.14444285890130545,69.02173826171696,47.78369598297606,-0.5967636707404607,-0.6195318867796145,-0.33897767100644316,-1.1315240040794876,15.021804563781757,0.2966918945312509,-0.08918688862414825,0.6006810903549198,-0.05547210020156701,1.2568342809114066,0.27260449507667683,0.9287576856331627,-1.0909729156494148,82.94317155685883,25.732870279784578,0.32807659527824334,1,-0.47908592224121005,-0.5593390464782706,-0.35749030113220037,-0.8803503513336173,3.3025288581848145,0,0.3487368326375353,1.396225734519531,8.005837440490723,-1.8333360566003976,7.529182910919189,-1.0808087810056448,7.441634178161621,0.3487368326375353
1369,2006-01-10,8.132295608520508,8.244162559509277,7.830739021301269,7.855058193206787,755786.0,0.030190965754875565,-1.537307710879682,-4.384650191175028,74.13792316582013,51.98956668400804,-0.8181965218280851,-0.8569772132631419,-0.559258326397206,-1.3459365344396623,15.264527907733926,0.4134235382080087,-0.04675880413769562,0.8105543613433834,0.06223355862460345,1.5588751640621634,0.43639395998399344,1.1847147627027734,-1.222177309722901,90.37662910876696,25.30763027487042,0.37416040135939016,1,-0.6663427352905273,-0.7465958595275879,-0.4730055332183829,-1.1186769008636466,3.6429967880249023,1,0.247607633338923,-2.6969842811859,7.8939690589904785,1.396225734519531,8.005837440490723,-1.8333360566003976,7.529182910919189,0.247607633338923
1370,2006-01-11,8.623540878295897,8.62840461730957,8.171206474304201,8.214981079101562,1449069.0,0.06040671581843293,1.1860485264679377,1.4736820379457427,75.49019246625186,56.37164412867122,-1.19662064599438,-1.3257925384772404,-1.0296701014766558,-1.8113333538107765,16.23639543055978,0.4961090087890625,-0.0010017570736895465,1.2444066286087017,0.29683023388499485,2.1919830233324085,0.7706184312468478,1.7181948259705555,-1.5800181534271225,99.5967802507709,31.567909252420264,0.4737881973618535,1,-0.9654669761657697,-1.0457201004028303,-0.9642508029937717,-1.6099221706390354,3.214980125427248,2,0.1793569389140408,-1.537307710879682,8.132295608520508,-2.6969842811859,7.8939690589904785,1.396225734519531,8.005837440490723,0.1793569389140408
1371,2006-01-12,9.29961109161377,9.435797691345217,8.555446624755861,8.555446624755861,2045103.0,0.07839821517161649,-1.3660121002725942,1.8214334066282953,79.3672562684124,61.05127875988572,-1.702508433023553,-1.9630738674912598,-1.6852452478739588,-2.4570507426649772,17.66257251172889,0.8803510665893555,0.05162277799426729,1.8319554328918457,0.5526442888346565,3.111266576949035,1.1922998608632511,2.4716110049204403,-2.0659025396521002,93.22034702981288,26.042251539482976,0.6396555720285947,1,-1.2378406524658203,-1.31809377670288,-1.6147860288619977,-2.2859923839569083,2.4173145294189453,3,0.10774047775338569,1.1860485264679377,8.623540878295897,-1.537307710879682,8.132295608520508,-2.6969842811859,7.8939690589904785,0.10774047775338569
1372,2006-01-13,9.226654052734377,9.30447483062744,8.925097465515137,9.236380577087402,938770.0,-0.007845170960448455,4.199976471049689,-0.013070396110276468,76.42857042818672,65.66253870256801,-1.439316423939566,-1.8162176355344162,-1.5889255657152477,-2.3568857528666145,19.023205621714144,0.3793773651123029,0.16908296945948997,1.6529672384262106,0.16530028642978856,3.140634190422632,0.9091337624280005,2.3968007144244217,-1.6846530212590105,86.96972001620892,22.95429859491722,0.7438334759982107,1,-1.1648836135864276,-1.2451367378234872,-1.5333170890808123,-2.1181907653808603,2.8745126724243164,4,0.12335263561763421,-1.3660121002725942,9.29961109161377,1.1860485264679377,8.623540878295897,-1.537307710879682,8.132295608520508,0.12335263561763421
1373,2006-01-17,9.377431869506836,9.377431869506836,9.022374153137207,9.148833274841307,807391.0,0.016341548725106403,2.106385819117825,-23.50259829395486,77.11511598704055,69.25793496048776,-1.3355758630323589,-1.8895792969817355,-1.7188109979800466,-2.4781377166895266,20.492570703355106,0.3550577163696289,0.30609702239060965,1.6930932998657227,0.01640620172687335,3.369780398004571,0.854749750796298,2.5314368489351473,-1.5702993056496908,96.36363312272051,34.784163837985844,0.8383435490694243,1,-1.1186771392822266,-1.3959145545959464,-1.7497563362121582,-2.2519450187683088,2.6896886825561523,1,0.1514522091539161,4.199976471049689,9.226654052734377,-1.3660121002725942,9.29961109161377,1.1860485264679377,8.623540878295897,0.1514522091539161
1374,2006-01-18,9.489299774169922,9.523345947265623,9.187743186950684,9.338521003723145,1508898.0,0.011929481996755698,2.0666701524599143,0.6595787286767323,86.80659454207796,73.52238200080023,-1.2170616406410062,-1.8923800074407273,-1.8096238313174133,-2.559529509704136,21.45690410263569,0.33560276031493963,0.4578873528281413,1.674124622344971,-0.138702637303318,3.486951881993261,0.7677109925208256,2.5805382521691156,-1.4541540924644458,97.48205168353422,33.73367709662682,0.9064136298241449,1,-1.0165371894836426,-1.4640083312988281,-1.8616242408752441,-2.3638129234313947,2.704279899597168,2,0.1799077048500881,2.106385819117825,9.377431869506836,4.199976471049689,9.226654052734377,-1.3660121002725942,9.29961109161377,0.1799077048500881
1375,2006-01-19,9.610895156860352,9.727625846862793,9.489299774169922,9.630350112915039,1303298.0,0.012813946822653355,1.2272796142636875,-0.12902980968103073,88.04665852162839,76.7888863184274,-1.11594066361012,-1.887011853820736,-1.9018882905565695,-2.6502536056038686,22.25875437353313,0.2383260726928711,0.6537181201539424,1.6536966562271118,-0.256928987733108,3.5643223001873325,0.6983838342470019,2.6090094782072217,-1.337637432665252,90.04156635769196,19.253597488005383,0.9553128219801104,1,-1.0335607528686523,-1.4834637641906738,-1.9832196235656738,-2.4854083061218244,2.645914077758789,3,0.22520246078640138,2.0666701524599143,9.489299774169922,2.106385819117825,9.377431869506836,4.199976471049689,9.226654052734377,0.22520246078640138
1376,2006-01-20,9.649805068969727,9.771401405334473,9.557393074035645,9.66439723968506,1003945.0,0.004048521128815041,-1.1463489285184814,0.7500490196079345,88.82438256510795,79.47093691180476,-0.9190545165885116,-1.818829649006311,-1.9160551961837307,-2.6561216765121056,22.570407852047403,0.21400833129882812,0.8165899445065072,1.5654178619384762,-0.44281365170564335,3.5736493755825958,0.5613021051164164,2.569533618760536,-1.114761082694443,85.63207251632271,6.901083284313728,1.0041157568220598,1,-0.8487348556518555,-1.500485897064209,-2.000242590904236,-2.504863262176512,2.7188720703125,4,0.22681452310280692,1.2272796142636875,9.610895156860352,2.0666701524599143,9.489299774169922,2.106385819117825,9.377431869506836,0.22681452310280692
1377,2006-01-23,9.742218017578123,9.776265144348145,9.518482208251953,9.576848030090332,993665.0,0.009576664808034652,1.2083290782459508,-11.332788706618981,94.31986607083982,82.28184000170731,-0.8261366614193086,-1.8053760554194627,-1.9871587201468195,-2.7145422921757287,23.484485573850538,0.2577829360961914,0.9694319161399267,1.5318580627441385,-0.5630151163523838,3.6267312418406608,0.4844214731958765,2.5792946522923996,-0.9599025474910015,95.48381302244597,7.5946110956840585,1.0474365895482614,1,-0.9387159347534162,-1.5904669761657697,-2.090223550796507,-2.56809329986572,2.903696060180664,0,0.20269589531784016,-1.1463489285184814,9.649805068969727,1.2272796142636875,9.610895156860352,2.0666701524599143,9.489299774169922,0.20269589531784016
1378,2006-01-24,9.800583839416504,9.824902534484863,9.635213851928713,9.761672973632812,867426.0,0.00599101988202988,3.3333514885458357,0.23529581379791836,93.77047741774564,84.46323491858793,-0.6544274444220548,-1.7674213892884723,-2.021999954002318,-2.737532326546117,24.973275434263474,0.18968868255615057,1.1019760935130307,1.471546840667724,-0.7038605113264911,3.646954192661939,0.3838431646706173,2.5592505166648314,-0.8194784344771779,96.18326323509602,4.514868386725297,1.0877036759971073,1,-0.8025293350219727,-1.624514102935791,-2.2750484943389893,-2.611867666244506,2.9231510162353516,1,0.23473937098416364,1.2083290782459508,9.742218017578123,-1.1463489285184814,9.649805068969727,1.2272796142636875,9.610895156860352,0.23473937098416364
1379,2006-01-25,9.69357967376709,9.917314529418944,9.547664642333984,9.800583839416504,706030.0,-0.010918141959977867,1.171437855038051,-2.749981618097596,89.70838250631364,86.04303381192813,-0.3382336936099879,-1.566029436757134,-1.8911319634936756,-2.5972016745352793,26.958473819699613,0.36964988708495916,1.1842927328592454,1.2536477327346809,-0.9643026080432424,3.471598073512604,0.14467256234571835,2.3626229031236425,-0.5437148429186571,47.72730311092118,-43.02686513658535,1.1089751703889617,1,-0.4571990966796875,-1.471303939819336,-2.17655611038208,-2.504863500595092,2.884241104125975,2,0.24485700413844125,3.3333514885458357,9.800583839416504,1.2083290782459508,9.742218017578123,-1.1463489285184814,9.649805068969727,0.24485700413844125
1380,2006-01-26,9.703307151794434,9.80544662475586,9.528209686279297,9.683852195739746,827129.0,0.0010034969902468216,1.4782738425077364,-0.1818149409101442,89.41796572347053,87.15977930693457,-0.19968836604289564,-1.4448962174877593,-1.8782721549034296,-2.575615256143722,28.097667181631998,0.2772369384765625,1.2767076632352605,1.1332682132720944,-1.0591571163335853,3.325693542877774,0.03705554846925452,2.2294808780749342,-0.39995238123189836,46.34151590364578,-42.2433980687421,1.0962126648028396,1,-0.2821011543273926,-1.4810314178466797,-2.285991907119751,-2.5145909786224356,2.7383270263671857,3,0.2566416256865711,1.171437855038051,9.69357967376709,3.3333514885458357,9.800583839416504,1.2083290782459508,9.742218017578123,0.2566416256865711
1381,2006-01-27,9.93677043914795,10.019454956054688,9.649805068969727,9.727625846862793,1016898.0,0.02406017697897367,-1.0266662483725746,10.750196078431372,88.39455600682818,88.48933326011696,-0.37243091743302514,-1.5312399742470877,-2.086283199964308,-2.776555132469336,29.162889976246454,0.36964988708496094,1.3489409820070986,1.2234921693801883,-0.930837504951711,3.3778218437120877,0.14632733221423777,2.300657006546138,-0.5106237168141323,83.49520662163911,-3.842888899781798,1.07716483716595,1,-0.41585588455200195,-1.6634244918823242,-2.585116744041443,-2.7480542659759513,1.960116386413576,4,0.2334801643732174,1.4782738425077364,9.703307151794434,1.171437855038051,9.69357967376709,3.3333514885458357,9.800583839416504,0.2334801643732174
1382,2006-01-30,10.199416160583496,10.223734855651855,9.97568130493164,10.00972843170166,1030467.0,0.026431698613142984,1.0816400028811295,0.9069693211250137,93.24817051408091,90.28189487423255,-0.5392914973207148,-1.6291870027654625,-2.319272724694608,-3.010333941228849,30.378466299671125,0.28696441650390625,1.3920732160690132,1.3285503387451172,-0.7732313402287652,3.4303320177189995,0.277659499258176,2.3794411782320584,-0.6712064743041992,96.50354924031038,8.253874781836771,1.0508908394869412,1,-0.49367713928222656,-1.7436771392822266,-2.9535505771636963,-3.010699987411498,1.9552526473999023,0,0.2126848188705175,-1.0266662483725746,9.93677043914795,1.4782738425077364,9.703307151794434,1.171437855038051,9.69357967376709,0.2126848188705175
1383,2006-01-31,10.42801570892334,10.719843864440918,10.16050624847412,10.189688682556152,2710219.0,0.022413003326924308,-2.7704947541657763,1.256417733356125,93.22344013218218,90.99487771757745,-0.6740804953164048,-1.6618169962112646,-2.5155755011549736,-3.2108517108966472,31.263137671872975,0.5593376159667987,1.361583651949747,1.3786479473114017,-0.6064966046104949,3.3637924992332984,0.3860756713504543,2.371220223272349,-0.7782106399536133,75.5102563466422,-11.95523442234338,0.9925722759609482,1,-0.3234438896179199,-1.724222183227539,-3.206469178199768,-3.239299535751342,1.7315168380737305,1,0.21268651973141672,1.0816400028811295,10.199416160583496,-1.0266662483725746,9.93677043914795,1.4782738425077364,9.703307151794434,0.21268651973141672
1384,2006-02-01,10.423151969909668,10.452335357666016,10.141051292419434,10.33560276031494,2350214.0,-0.00046641078700238037,3.2666204805103134,0.36734906203983075,91.47981983922703,91.37634008619952,-0.5842603795867181,-1.4792017626079428,-2.4826663965943148,-3.1747759241493654,32.7832337627911,0.31128406524658203,1.3574206708696988,1.2127919673919685,-0.6611157414139583,3.086699676197896,0.27583811298900507,2.149745821794932,-0.5593391418457028,75.10209928780594,-10.381535708650418,0.9369538544029639,2,-0.3039889335632324,-1.7193584442138672,-3.202821373939514,-3.23443579673767,1.9066152572631836,2,0.22071854007153324,-2.7704947541657763,10.42801570892334,1.0816400028811295,10.199416160583496,-1.0266662483725746,9.93677043914795,0.22071854007153324
1385,2006-02-02,10.744162559509276,10.90953254699707,10.267510414123537,10.267510414123537,1087830.0,0.030797842200356085,-1.693881225915668,5.444391189734278,89.81232468848702,91.48611143324165,-0.8131197982172313,-1.623338783949107,-2.773832010335447,-3.4642548057390865,35.868758069678165,0.6420221328735334,1.3481573728870533,1.3686761379241918,-0.42948623030447663,3.1668385061528603,0.4695949538098567,2.267757322038527,-0.7091435241699191,86.87255851981938,2.2697638718822333,0.8990811841143345,2,-0.5301551818847638,-1.9455246925353986,-3.5238319635391218,-3.5554463863372776,1.68288040161133,3,0.1706655319321173,3.2666204805103134,10.423151969909668,-2.7704947541657763,10.42801570892334,1.0816400028811295,10.199416160583496,0.1706655319321173
1386,2006-02-03,11.021401405334473,11.21595287322998,10.70038890838623,10.739299774169922,1009290.0,0.02580367192786226,-1.864854123002488,0.5918396337779103,94.45782324206615,91.50144000782237,-0.9782058204109987,-1.713380807575728,-3.0166049870243157,-3.7096605808322796,39.219576127833236,0.51556396484375,1.3114926708840375,1.4713040590286255,-0.24848861614670525,3.1910967342039553,0.6114077214409601,2.331200396616291,-0.8803501129150391,84.3138008748815,0.009976491203318005,0.859896337587665,2,-0.649320125579834,-2.0695533752441406,-3.8071506023406982,-3.810798168182372,1.7412443161010742,4,0.12886135987568137,-1.693881225915668,10.744162559509276,3.2666204805103134,10.423151969909668,-2.7704947541657763,10.42801570892334,0.12886135987568137
1387,2006-02-06,10.749027252197266,10.91926097869873,10.116731643676758,10.797664642333984,1325092.0,-0.024713205074390565,4.499977124631543,-0.172410878788391,82.04543064371516,90.19865703293009,-0.6123968549269527,-1.291154636167775,-2.7158257225876845,-3.4043065167028086,41.875494909949865,0.9046697616577148,1.252892629290539,1.061770415306091,-0.5750076947186642,2.698548525330846,0.2433813602937125,1.8801594703184694,0.46692562103271484,57.52214308829385,-24.212889167822006,0.8183890550123779,2,-0.37694597244262695,-1.7971792221069336,-3.554231643676758,-3.482490062713622,1.9941635131835938,0,0.10678729771846274,-1.864854123002488,11.021401405334473,-1.693881225915668,10.744162559509276,3.2666204805103134,10.423151969909668,0.10678729771846274
1388,2006-02-07,10.646886825561523,10.904668807983398,10.389104843139648,10.714981079101562,676424.0,-0.009502294881135742,1.3043524592609643,1.4000392156862744,77.16891481738139,88.80538284527094,-0.4219569785644399,-1.0247366405742078,-2.5750622781644434,-3.266727162487827,44.43197228491146,0.51556396484375,1.186913543020129,0.8219841003417976,-0.6327022005296321,2.2766704012132273,0.09464094990608274,1.5493272507775124,0.569066047668457,48.23007122053553,-30.2112966097341,0.7273431504357151,2,-0.27480554580688477,-1.6950387954711914,-3.4520912170410156,-3.38034963607788,1.7607011795043945,1,0.14161717008223706,4.499977124631543,10.749027252197266,-1.864854123002488,11.021401405334473,-1.693881225915668,10.744162559509276,0.14161717008223706
1389,2006-02-08,10.145914077758787,10.676070213317873,10.043773651123047,10.622568130493164,1475797.0,-0.04705344914533871,1.1666672113200693,6.999915968740398,60.65889661283712,85.60993072186723,0.16754635491021297,-0.38490827596097255,-2.0373555692784873,-2.7331018163351324,46.51827408042278,0.632296562194826,1.0847301254276598,0.22033042907714595,-1.001138021186886,1.441798879341178,-0.3904037960548692,0.8310646542091611,1.0480543708801289,8.713720965992563,-65.44053719513951,0.6107342251320159,2,0.28696489334106623,-1.1940660476684553,-2.966925859451292,-2.879376888275144,2.1838531494140643,2,0.1984659493275629,1.3043524592609643,10.646886825561523,4.499977124631543,10.749027252197266,-1.864854123002488,11.021401405334473,0.1984659493275629
1390,2006-02-09,10.170232772827148,10.359922409057617,10.111867904663086,10.150777816772461,674985.0,0.002396895428246504,-4.100078431372549,-0.04081567321851576,60.42883537396868,82.50262842932729,0.24186061085874755,-0.3029435302855248,-2.011356396595744,-2.7273238004195903,47.87244144805937,0.24805450439453125,0.9954937116382094,0.1673145294189453,-0.8921644496234489,1.2267935084613395,-0.36242496010225267,0.6970540189401433,0.9777278839111325,10.788377691663705,-59.35641008767255,0.5297394895211972,2,0.4255843162536621,-1.0214004516601562,-3.05690598487854,-2.903695583343505,2.013619422912596,3,0.2123387441156266,1.1666672113200693,10.145914077758787,1.3043524592609643,10.646886825561523,4.499977124631543,10.749027252197266,0.2123387441156266
1391,2006-02-10,10.301555633544922,10.33560276031494,9.678988456726074,10.199416160583496,1213040.0,0.012912473455734652,6.714268107538949,5.250049019607843,61.03644442035843,78.923547752247,0.1874349729494149,-0.37455829448590094,-2.0938747402041216,-2.8237530233402577,47.59328346833917,0.6566143035888654,0.9393408910755916,0.24854016304016113,-0.764657308871886,1.2617376349522083,-0.2580585729158624,0.7551388989961847,0.8022375429687489,50.19599852366745,-16.05191324915038,0.5065987359560231,2,0.14591503143310547,-0.9824895858764648,-3.140806555747986,-2.95233392715454,1.887160301208496,4,0.20632683093555948,-4.100078431372549,10.170232772827148,1.1666672113200693,10.145914077758787,1.3043524592609643,10.646886825561523,0.20632683093555948
1392,2006-02-13,10.364786148071287,10.398833274841307,10.092411994934082,10.092411994934082,797522.0,0.006137957875067768,-1.2500026260044337,2.666688452955604,61.11110067713575,75.35551003501965,0.1677721145378115,-0.3669654632497661,-2.114399714805236,-2.850436034851956,47.33716341408098,0.3064212799072248,0.8910756702382372,0.2548640727996805,-0.6883403014883722,1.1980684470877332,-0.21673811434434676,0.7264662599437077,0.653518745255127,55.95240966714607,-6.240006293312078,0.47160218714402663,2,0.08268451690674006,-1.0432882308959943,-3.2028210163116437,-3.0155644416809055,2.1887159347534197,0,0.2313467484141447,6.714268107538949,10.301555633544922,-4.100078431372549,10.170232772827148,1.1666672113200693,10.145914077758787,0.2313467484141447
1393,2006-02-14,10.797664642333984,10.94357967376709,10.359922409057617,10.384241104125977,1515889.0,0.04176434400851092,-1.526321655459375,1.5178515782286823,69.26993052806856,72.88774455600205,-0.23150242398359744,-0.7251679437617007,-2.4936445273024326,-3.2397627780531923,47.2633068561323,0.5836572647094727,0.853574752660462,0.6167309284210205,-0.30794354812896074,1.5414054049710018,0.15439369014602988,1.0790681666960111,-1.1186761856079102,88.46148625209273,23.429767254190438,0.4623372382749902,2,-0.35019397735595703,-1.2743186950683594,-3.471545934677124,-3.4484429359436026,1.7898845672607422,1,0.18018026929815223,-1.2500026260044337,10.364786148071287,6.714268107538949,10.301555633544922,-4.100078431372549,10.170232772827148,0.18018026929815223
1394,2006-02-15,11.196497917175293,11.196497917175293,10.666341781616213,10.807393074035645,934246.0,0.036936994067922724,1.7250040440581664,0.9411772847434637,72.94468213815307,71.01356205040936,-0.5689292390166649,-1.0430206456395474,-2.84094376650779,-3.595467082539191,47.10538458094098,0.5301561355590803,0.7848503345465403,0.9302042961120609,-0.039727398215289256,1.900135990439411,0.4452384489483858,1.415170143275736,-1.492217636108398,100.0,31.257254435426688,0.48496584716367536,2,-0.7490272521972656,-1.673151969909668,-3.8217413425445548,-3.847276210784911,1.8628406524658203,2,0.10816686582264512,-1.526321655459375,10.797664642333984,-1.2500026260044337,10.364786148071287,6.714268107538949,10.301555633544922,0.10816686582264512
1395,2006-02-16,11.77529239654541,11.857976913452148,11.201361656188963,11.25972843170166,1611698.0,0.051694242579392036,-1.0769186681387306,1.3250001225472174,75.54053194702784,68.9116407954051,-1.1019589079565115,-1.5297826667435892,-3.356182502366881,-4.128726964476085,46.939840729990195,0.6614789962768555,0.7147056348608238,1.4007789134979252,0.2692271171294145,2.532330709866436,0.8350030153136707,1.9665548116821796,-2.01132341003418,96.20537150385039,28.117174164026522,0.565775898184255,2,-1.0068097114562988,-1.7607007026672363,-4.34946608543396,-4.38959264755249,1.3180923461914045,3,0.04708798830253347,1.7250040440581664,11.196497917175293,-1.526321655459375,10.797664642333984,-1.2500026260044337,10.364786148071287,0.04708798830253347
1396,2006-02-17,11.838521003723145,11.95038890838623,11.648833274841307,11.731517791748047,952545.0,0.005369599755865373,-1.2142904661365443,0.20754594826565645,74.10585151682093,68.0294653368613,-1.158967611416303,-1.497403404111088,-3.357103041984333,-4.145824022087885,46.742709718529575,0.30155563354492365,0.6793171689854649,1.3545717239379886,0.10132021934637869,2.6078232285295986,0.7279459716421837,1.9811974762337936,-1.948911541595459,93.97904764837827,28.26719797160237,0.626625752295805,2,-1.0238323211669922,-1.5856032371520996,-4.220573663711548,-4.260700225830078,1.3132295608520508,4,0.029170129605547546,-1.0769186681387306,11.77529239654541,1.7250040440581664,11.196497917175293,-1.526321655459375,10.797664642333984,0.029170129605547546
1397,2006-02-21,11.716925621032715,11.916341781616213,10.75875473022461,11.12840461730957,1112502.0,-0.010271163319488075,1.344828385563809,5.500031194017879,69.57162311592425,67.18532181447718,-0.9897165715100389,-1.2862281122585149,-3.172857462078994,-3.9763166328439095,45.97780567838834,1.1575870513916033,0.6409063227836747,1.1342409610748287,-0.18250372681423066,2.450985648963888,0.47586861713029904,1.7926133050193584,-1.662453803204345,85.32108111349294,19.987427178987318,0.6583723439445296,2,-0.9022369384765625,-1.2791824340820312,-3.695281744003296,-3.7354083061218253,1.7071990966796875,1,0.04026570868332602,-1.2142904661365443,11.838521003723145,-1.0769186681387306,11.77529239654541,1.7250040440581664,11.196497917175293,0.04026570868332602
1398,2006-02-22,12.101166725158693,12.140077590942385,11.673151969909668,11.673151969909668,786626.0,0.032793679549884436,-1.1818202073947401,0.7272718433858555,72.84766371644643,68.53962927043376,-1.2806477647920431,-1.5697606389207248,-3.4855557750041175,-4.309924974987253,45.20264861229809,0.4669256210327166,0.5690545821267676,1.4034529209136988,-0.02299653437071747,2.829902376198115,0.6902281932714907,2.116677648555907,-1.8950215400856951,97.35971226745977,31.887694416388015,0.713224727642208,2,-1.1916337013244647,-1.5199408531188983,-4.079522848129274,-4.119649410247804,0.7782106399536115,2,0.03737948314732287,1.344828385563809,11.716925621032715,-1.2142904661365443,11.838521003723145,-1.0769186681387306,11.77529239654541,0.03737948314732287
1399,2006-02-23,12.067120552062988,12.227625846862793,11.80447483062744,12.135213851928713,964264.0,-0.002813462029650604,2.346161242519895,-0.15909101036974008,69.5402315041232,69.55200661822872,-1.0565237755802048,-1.4216669689376502,-3.3774761859566063,-4.2253959355959445,44.29390769521026,0.42315101623535334,0.5435673797298577,1.2507297039031986,-0.2182767920315225,2.7197361998379197,0.516226455935838,1.9852329518705591,-1.667582126403051,89.07288100489345,25.221135920738334,0.7345032479673607,2,-1.1138134002685547,-1.35943603515625,-3.9469845294952393,-4.085603237152099,-0.5155649185180664,3,0.04312782451176944,-1.1818202073947401,12.101166725158693,1.344828385563809,11.716925621032715,-1.2142904661365443,11.838521003723145,0.04312782451176944
1400,2006-02-24,12.19357967376709,12.2811279296875,11.994162559509276,12.096303939819336,1613138.0,0.010479643520465487,1.1071557371596368,-1.428565426254497,68.12028829279335,70.3391003818326,-0.9675346309831507,-1.4250588599719904,-3.4240836124943215,-4.300823288590395,43.44114566958037,0.28696537017822443,0.5458179357833082,1.2526751995086673,-0.2410327469186857,2.7463831459360204,0.5058212262949908,1.9995291727223439,-1.57467075756281,94.24922509465496,31.623183391854113,0.7468539732136762,2,-1.0068097114562988,-1.308365821838379,-3.9445526599884033,-4.168288230895996,-0.8219842910766602,4,0.07100120875386517,2.346161242519895,12.067120552062988,-1.1818202073947401,12.101166725158693,1.344828385563809,11.716925621032715,0.07100120875386517
1401,2006-02-27,12.25680923461914,12.354085922241213,12.10603141784668,12.19357967376709,1404248.0,0.005185479780648983,-1.0816396761943783,0.6500034313389085,74.91961536424637,71.87337979151155,-0.8093566296417549,-1.3761194351106525,-3.406805172109321,-4.314542811150437,42.27102974777052,0.24805450439453303,0.6345645743317156,1.199902820587159,-0.32547668118620443,2.7252823223605223,0.43721306970047813,1.9625925714738397,-1.4051896565272095,93.90241423794215,29.365438434579417,0.7626897508866813,2,-0.8998050689697266,-1.3205251693725586,-3.904426336288452,-4.129377841949463,-0.6663417816162109,0,0.06825393885994258,1.1071557371596368,12.19357967376709,2.346161242519895,12.067120552062988,-1.1818202073947401,12.101166725158693,0.06825393885994258
1402,2006-02-28,12.368677139282227,12.538910865783693,11.502918243408205,12.183852195739744,2327186.0,0.009127000553057263,2.944441721177369,2.9230780832868564,78.3653967009044,72.88398714404886,-0.67842316103782,-1.3883188985722192,-3.4215637203070806,-4.3755922077238925,40.33551308632417,1.0359926223754883,0.7386683760881798,1.2033076763153083,-0.3729894975919663,2.779604850222583,0.415159089361671,1.9914562632689456,-1.276662946126411,83.5680561014877,16.26742082036739,0.7881485869536372,2,-0.7660508155822736,-1.3399806022644043,-3.8934824466705322,-4.219357967376709,-0.8803501129150391,1,0.06331100864505323,-1.0816396761943783,12.25680923461914,1.1071557371596368,12.19357967376709,2.346161242519895,12.067120552062988,0.06331100864505323
1403,2006-03-01,12.645914077758787,12.859922409057615,12.392995834350586,12.44163417816162,970638.0,0.02241443732054993,-2.096775825809231,1.1052615284593013,94.46368261007022,75.2749871964841,-0.7441724960488667,-1.5714457868053362,-3.598349193065351,-4.598484710898298,37.91303924515695,0.49124526977538885,0.8521129675812453,1.3696496963500966,-0.2976679632953303,3.0369673559955235,0.5359908665273831,2.20330852617281,-1.2934584835299532,84.2293534009594,9.124694191720494,0.8336588298227134,3,-0.836575508117674,-1.4518480300903303,-4.168287515640257,-4.494163036346434,-1.9066143035888654,2,0.06153850446622178,2.944441721177369,12.368677139282227,-1.0816396761943783,12.25680923461914,1.1071557371596368,12.19357967376709,0.06153850446622178
1404,2006-03-02,12.723734855651855,12.733463287353516,12.16439723968506,12.645914077758787,862698.0,0.006153827822532598,10.699832357871792,0.38095171402829026,94.56707762625476,77.38904782750932,-0.6510356347620032,-1.5474121695912793,-3.563335180959479,-4.624140913901568,35.28747154686066,0.5690660476684553,0.9784795911500925,1.3324413299560547,-0.40309982652448895,3.0679824864365983,0.46467075171578287,2.2002119081963265,-1.2208166122436506,89.96410203791926,6.446109810305273,0.8677705782402717,3,-0.9143962860107422,-1.5296688079833984,-4.136672735214233,-4.547665119171143,-0.10213947296142578,3,0.012232454639002022,-2.096775825809231,12.645914077758787,2.944441721177369,12.368677139282227,-1.0816396761943783,12.25680923461914,0.012232454639002022
1405,2006-03-03,12.577820777893065,12.89396858215332,12.529183387756348,12.69455337524414,490767.0,-0.011467865325248905,-2.409089896302634,-1.5000183821276587,89.52705063683129,79.10251439639936,-0.42388756033659725,-1.325015715878413,-3.300662658951877,-4.431118505875629,32.180878416287186,0.36478519439697266,1.0499256483549804,1.0948443412780744,-0.6897943845058592,2.879483067062008,0.2025249783861085,1.9871637041700403,-0.8035017013549783,77.27272727272711,-10.028169964804746,0.8923193628919667,3,-0.7514591217040998,-1.366731643676756,-3.8484926223754865,-4.355545043945311,-0.029182434082029474,4,-0.08159323959774645,10.699832357871792,12.723734855651855,-2.096775825809231,12.645914077758787,2.944441721177369,12.368677139282227,-0.08159323959774645
1406,2006-03-06,12.44163417816162,12.675097465515135,12.285991668701172,12.55836582183838,604258.0,-0.010827519499308491,1.2222240377336007,0.9999918302656133,85.17300359041191,80.83600111578687,-0.21585156344828782,-1.135174343718587,-3.057711944276578,-4.2408370752652225,28.507551040494107,0.38910579681396307,1.0741420259537104,0.887646102905272,-0.9323344153202218,2.707626621130766,-0.022344156207475763,1.7976363620180198,-0.4433852005004866,67.48252802988009,-22.801260203367235,0.909990259112747,3,-0.2431907653808576,-1.1697473526000959,-3.619893312454222,-4.219358444213865,-0.31128406524658025,0,-0.0860046823551035,-2.409089896302634,12.577820777893065,10.699832357871792,12.723734855651855,-2.096775825809231,12.645914077758787,-0.0860046823551035
1407,2006-03-07,11.896886825561525,12.47568130493164,11.853113174438475,12.392995834350586,1143547.0,-0.04378422840596541,-1.1333381262989957,4.249995915099282,67.93652008933574,80.29031849055235,0.39907482359243573,-0.5270448761279969,-2.414092444684572,-3.6453899977148545,26.368907397662728,0.6225681304931658,1.0244616029131297,0.28550577163696467,-1.4996553862488042,2.0706669295227336,-0.6070748073059189,1.1780863505798482,0.9970817565917951,4.205545823041228,-82.74342586595841,0.8925805789428845,3,0.3015565872192365,-0.610408306121828,-2.999756574630739,-3.6235408782959,0.27723789215087713,1,-0.025756265235727605,1.2222240377336007,12.44163417816162,-2.409089896302634,12.577820777893065,10.699832357871792,12.723734855651855,-0.025756265235727605
1408,2006-03-08,12.154668807983398,12.251946449279785,11.454279899597168,11.697470664978027,1060279.0,0.021668020062862725,1.4477556031272452,-0.921567911297023,66.38935515285573,79.9402211181893,0.1672705051429073,-0.7020714074688748,-2.574553860754735,-3.8499149392175998,24.331448820426935,0.7976665496826172,0.9890928481448107,0.46789865493774485,-1.272551610461118,2.208348920336608,-0.4023264777616866,1.3381237876371763,0.7184826660156247,48.64863611643437,-35.13551653531045,0.8702251326994318,3,0.019455432891845703,-0.8681902885437012,-3.073929786682129,-3.7791829109191895,-0.10213947296142578,2,-0.05482187891278012,-1.1333381262989957,11.896886825561525,1.2222240377336007,12.44163417816162,-2.409089896302634,12.577820777893065,-0.05482187891278012
1409,2006-03-09,12.15953254699707,12.324902534484865,12.140077590942385,12.140077590942385,810064.0,0.00040015397297188393,-18.00029411765053,0.04255257015437434,58.178039121759724,78.83552676585224,0.19768236892445223,-0.5779783318296907,-2.4816019608068096,-3.805224034634941,23.163446935161534,0.18482494354248047,0.9868130708017873,0.37208147048950124,-1.2196787415139099,1.9638416824929124,-0.4237986355122043,1.1679615764912068,0.6568640640258785,48.98646880711277,-31.853931450446495,0.7958801060017059,3,0.014591693878173828,-0.873054027557373,-2.75534987449646,-3.53599214553833,0.029183387756347656,3,-0.1167999482988259,1.4477556031272452,12.154668807983398,-1.1333381262989957,11.896886825561525,1.2222240377336007,12.44163417816162,-0.1167999482988259
1410,2006-03-10,12.329767227172852,12.50972843170166,12.037938117980955,12.15953254699707,570746.0,0.014000100704349983,-1.2823582603239523,8.750196078432172,60.00002329609453,77.17779431383538,0.054532091878648714,-0.6093736939805687,-2.5379525728551116,-3.9248770442035656,21.82011815920464,0.4717903137207049,0.9372196601665355,0.4343394279479984,-0.9784301574665992,1.847109013362596,-0.2720453647593004,1.1407242206552972,0.43214471539306665,71.7131987626161,-7.1568691459627445,0.7063847927072985,3,-0.15564298629760742,-1.0432887077331543,-2.9182889461517334,-3.7062268257141113,0.1945514678955078,4,0.023668585962793864,-18.00029411765053,12.15953254699707,1.4477556031272452,12.154668807983398,-1.1333381262989957,11.896886825561525,0.023668585962793864
1411,2006-03-13,12.427042961120605,12.816147804260256,12.358948707580565,12.392995834350586,866604.0,0.007889502871828213,-7.952279581337349,0.20000112042307175,64.60001772522605,75.64830776098222,-0.017943489999371565,-0.5683903832384374,-2.5169250316149867,-3.9723558179154796,21.61831803403394,0.4863805770874041,0.9148204509827949,0.42534079551696813,-0.7883453177966029,1.6390269088305391,-0.18150226113981738,1.0321838521737536,-0.9727630615234375,71.4285914362663,-6.351775492984032,0.6068430566567852,3,-0.25291872024536133,-1.1405644416809082,-2.920720338821411,-3.708658218383789,2.0476646423339844,0,0.009784739866986358,-1.2823582603239523,12.329767227172852,-18.00029411765053,12.15953254699707,1.4477556031272452,12.154668807983398,0.009784739866986358
1412,2006-03-14,12.762645721435547,12.782100677490234,12.30544662475586,12.451361656188965,1525141.0,0.02700584212711843,1.7222287278223336,9.142741099689085,63.87756563828384,72.24985031967262,-0.32607509246443733,-0.7537878257987956,-2.7271016419154925,-4.254228976831866,21.263576407813055,0.476654052734375,0.9017847908564853,0.6410505771636963,-0.34399186732580667,1.6260930216531992,0.14852935491894392,1.1335717994084487,-1.2811284637451177,96.07141906777335,19.909815064402167,0.49252122224475176,3,-0.5885214805603027,-1.4761672019958496,-3.1006810665130615,-3.8910508155822754,1.4883270263671875,1,-0.04954267495324527,-7.952279581337349,12.427042961120605,-1.2823582603239523,12.329767227172852,-18.00029411765053,12.15953254699707,-0.04954267495324527
1413,2006-03-15,12.74319076538086,12.918288230895994,12.587549209594727,12.811284065246582,527981.0,-0.0015243670066005244,1.344821757576799,-0.2187497127801351,64.27105607397243,68.88362570275235,-0.3256118900880107,-0.6125093458922564,-2.5737454352197204,-4.181078050966171,20.118653101087805,0.33073902130126775,0.8637988571724051,0.5243193149566654,-0.2774289695100567,1.3260675994233875,0.12344517272330435,0.9251934571900264,-1.2349808967590334,80.11047389596538,5.351470475730991,0.40087414223336115,3,-0.5569067001342773,-1.4445524215698242,-3.081226110458374,-3.871595859527588,2.2714004516601562,2,-0.04465648032315628,1.7222287278223336,12.762645721435547,-7.952279581337349,12.427042961120605,-1.2823582603239523,12.329767227172852,-0.04465648032315628
1414,2006-03-16,12.407588005065918,12.74319076538086,12.300583839416506,12.679961204528807,1111474.0,-0.026335849984029602,1.2195138281134088,3.999999999999974,54.15095596069611,64.95294851651511,-0.0442209617540712,-0.19133235929122883,-2.1165131329147293,-3.7934186901748035,18.428132457218645,0.4426069259643537,0.7951329940068739,0.12816205024719274,-0.5158926739353777,0.7722167744297632,-0.1938653118440925,0.450189412338478,-0.8429750019531248,41.9889634433019,-29.05280385197419,0.32202736209128485,3,-0.22130393981933594,-1.1089496612548828,-2.7456233501434326,-3.5359930992126465,2.4513607025146467,3,-0.028616252401270748,1.344821757576799,12.74319076538086,1.7222287278223336,12.762645721435547,-7.952279581337349,12.427042961120605,-0.028616252401270748
1415,2006-03-17,12.329767227172852,12.55836582183838,12.30544662475586,12.412450790405273,1150743.0,-0.006272031103973896,-2.851812583512489,0.30356717693029706,51.407145537350004,61.20118651061936,-0.0059082098872682565,-0.07361617919227115,-1.9231425274682614,-3.6651738983696234,15.883160506286082,0.2529191970825213,0.6507619679386814,0.022617530822753196,-0.5762133123531097,0.6214483739986161,-0.27679789076517913,0.3220329524106855,-0.7110072149487312,4.724490898704406,-60.80551391654927,0.2994154215879317,3,-0.14348316192626953,-1.0311288833618164,-2.637403726577759,-3.45817232131958,2.028209686279297,4,-0.011439899052479996,1.2195138281134088,12.407588005065918,1.344821757576799,12.74319076538086,1.7222287278223336,12.762645721435547,-0.011439899052479996
1416,2006-03-20,12.183852195739744,12.461089134216307,11.955252647399902,12.412450790405273,1038897.0,-0.011834370328706045,2.1044790096721084,2.7647404844290873,46.48147939700241,58.8172931003601,0.11129931812178562,0.1048736291561152,-1.663813215902426,-3.4660649722023003,13.319130068338946,0.5058364868164045,0.485252893929216,-0.14056406021118306,-0.7011969806452267,0.4200688602228606,-0.4208805204282058,0.13975240000583966,-0.5131110547687499,23.73739374301839,-37.878763594335126,0.2803164602170221,3,0.002431869506837714,-0.8852138519287092,-2.311527490615843,-3.312257289886473,2.743190765380861,0,0.027944076623620306,-2.851812583512489,12.329767227172852,1.2195138281134088,12.407588005065918,1.344821757576799,12.74319076538086,0.027944076623620306
1417,2006-03-21,12.188715934753418,12.52431869506836,11.994162559509276,12.188715934753418,1225582.0,0.00039919550364975187,-1.7249906864571125,-0.0,40.289259964909014,55.917282523921564,0.17006949980149244,0.14458020564546814,-1.5682341520565473,-3.4257092258304667,12.587164035404989,0.5301561355590838,0.3392896891402124,-0.15928983688354492,-0.647295324375806,0.3287156506087161,-0.40329258062967455,0.0847129068625847,-0.4680729101854233,24.242436245811163,-33.08759489053382,0.2440027437461304,3,0.24805450439453125,-0.6833658218383789,-2.305447578430176,-3.3171210289001465,2.9961090087890625,1,0.187549835514927,2.1044790096721084,12.183852195739744,-2.851812583512489,12.329767227172852,1.2195138281134088,12.407588005065918,0.187549835514927
1418,2006-03-22,12.553502082824707,12.577820777893065,11.794747352600098,12.144942283630373,743450.0,0.02992818521852514,2.4255391046420134,100.0,46.777176672292555,54.650520029536324,-0.14772773517121962,-0.1945555409242843,-1.8226613332916344,-3.745802052777451,11.650774163882673,0.783073425292967,0.21813561747232946,0.182879543304443,-0.2988450548924657,0.6646041415013517,-0.057982755794011354,0.42374184240289736,-0.7849532500035927,80.0,25.690963297215156,0.24086229909845427,3,-0.19698429107666016,-0.9143967628479004,-2.669017791748047,-3.6819071769714355,2.8307390213012678,2,0.1352188938017902,-1.7249906864571125,12.188715934753418,2.1044790096721084,12.183852195739744,-2.851812583512489,12.329767227172852,0.1352188938017902
1419,2006-03-23,12.587549209594727,12.616731643676758,12.00875473022461,12.577820777893065,754758.0,0.0027121616378749103,16.85717286872733,0.02381152458182637,50.192323572674816,53.56077561582302,-0.12815238757254122,-0.19775327269897502,-1.7513616523084412,-3.732251961268865,10.524894948469598,0.6079769134521484,0.19795306229228338,0.19090523719787633,-0.27783994547669266,0.6596504198724453,-0.04346735413940905,0.4252778285351617,-0.7928018569946289,96.4497576901613,43.184691363500974,0.2343725913372848,3,-0.2310314178466797,-0.795234203338623,-2.6021409034729004,-3.715954303741455,2.2033071517944336,3,0.19281291115797994,2.4255391046420134,12.553502082824707,-1.7249906864571125,12.188715934753418,2.1044790096721084,12.183852195739744,0.19281291115797994
1420,2006-03-24,13.059338569641113,13.083658218383787,12.592411994934082,12.611867904663086,972282.0,0.03748063679360003,-1.0199996470650445,45.996176845398914,60.78098607631433,53.13643876594394,-0.5426323173216065,-0.6338546034367951,-2.12598667429911,-4.154848338332016,9.03296022634848,0.4961090087890607,0.18130982861394607,0.6194066524505608,0.07570940380406732,1.1631039010970543,0.3475580281273132,0.8912552767738084,-1.2645912170410156,98.11316287353299,44.71959062983532,0.27184862432324697,3,-0.6201357841491699,-1.138132095336914,-3.073930263519287,-4.187743663787842,1.7801551818847674,4,0.13780254860096686,16.85717286872733,12.587549209594727,2.4255391046420134,12.553502082824707,-1.7249906864571125,12.188715934753418,0.13780254860096686
1421,2006-03-27,13.093384742736815,13.176070213317873,12.918288230895994,13.083658218383787,633659.0,0.002607036559634679,1.9444399056659505,0.021736674857791977,75.41322707446041,54.418178925519115,-0.5277124071619017,-0.634546677211171,-2.0822646698609866,-4.143275505683034,7.42341669968101,0.25778198242187855,0.20425071113555937,0.6116240501403798,0.0024649117095503215,1.2207831885712093,0.30704448092496506,0.9162036193557945,-1.2213027381896957,94.01403734546952,32.97754357992015,0.304579569215415,3,-0.6079759597778303,-1.1259722709655744,-2.701847553253172,-3.900777816772459,1.4542798995971697,0,0.09658252587565874,-1.0199996470650445,13.059338569641113,16.85717286872733,12.587549209594727,2.4255391046420134,12.553502082824707,0.09658252587565874
1422,2006-03-28,13.151750564575195,13.219843864440918,13.000972747802734,13.035018920898438,464245.0,0.004457657281533578,-1.3684275704069102,12.001372683596431,73.13770341171332,55.40336196304588,-0.5867860939913143,-0.6653515378694586,-2.0582287035995233,-4.153588910444764,7.005640210101991,0.2188711166381836,0.2131658431652319,0.6308362007141106,-0.044760051299338244,1.3064324527275595,0.2930380747073862,0.968634326720835,-1.1753495033264159,95.22184642935056,31.270940684356617,0.337798126006724,3,-0.6444549560546875,-1.1624512672424316,-2.6179473400115967,-3.912937641143799,1.2597284317016602,1,0.13498525445937481,1.9444399056659505,13.093384742736815,-1.0199996470650445,13.059338569641113,16.85717286872733,12.587549209594727,0.13498525445937481
1423,2006-03-29,13.424124717712402,13.608948707580565,13.103113174438475,13.132295608520508,1707508.0,0.02071010636947901,-1.888887678544653,2.5,76.1044302414444,57.84263688312902,-0.8408347460245338,-0.9237984228815428,-2.248197874174842,-4.378168813471266,6.3476406186010665,0.5058355331420898,0.21100071738334591,0.8642998218536384,0.07784510812248158,1.6507545355847952,0.47107246498806,1.2575271787192168,-1.323379376144409,88.44990091929029,21.672260096558645,0.39322735686557825,3,-0.7222766876220703,-0.8925104141235352,-2.7979087829589844,-4.185311794281006,1.3861865997314453,2,0.13115940613296972,-1.3684275704069102,13.151750564575195,1.9444399056659505,13.093384742736815,-1.0199996470650445,13.059338569641113,0.13115940613296972
1424,2006-03-30,12.879377365112305,13.424124717712402,12.70914363861084,13.19552516937256,817466.0,-0.040579729707169165,-1.1777778423293164,-1.0833319716998149,59.8260759258855,58.77807359296631,-0.2482302570986512,-0.3866148035220327,-1.6292829272992488,-3.78908628142951,5.809911302024337,0.7149810791015625,0.1742265657007227,0.31177034378051793,-0.4845320856375608,1.1080727731985966,-0.08638087092852231,0.7099215584895582,-0.5976476196228031,28.22971040870017,-36.35703008978784,0.39815121470903947,3,-0.17752933502197266,-0.3477630615234375,-2.133997917175293,-3.545720100402832,1.4931907653808594,3,0.19448640008008877,-1.888887678544653,13.424124717712402,-1.3684275704069102,13.151750564575195,1.9444399056659505,13.093384742736815,0.19448640008008877
1425,2006-03-31,11.551555633544922,12.879377365112305,11.517510414123535,12.801555633544922,3264106.0,-0.10309673316694568,-1.0664241403411285,3.953846849972075,39.130424486693286,57.96128971404307,1.070128719638518,0.9068755540914673,-0.24511381321408976,-2.4210163667935696,5.458560034032324,1.3618669509887695,0.10196815334961329,-0.964738130569458,-1.8814322482022003,-0.048044012936715674,-1.4230851893858283,-0.5063910717530877,2.0573930740356428,1.6278376238924024,-59.5284381803576,0.4583470588163709,3,1.011673927307129,0.9800586700439453,-0.7210597991943359,-2.174124240875244,2.50972843170166,4,0.28042116842146636,-1.1777778423293164,12.879377365112305,-1.888887678544653,13.424124717712402,-1.3684275704069102,13.151750564575195,0.28042116842146636
1426,2006-04-03,11.37159538269043,11.853113174438475,11.021401405334473,11.527236938476562,1934902.0,-0.015578875829667438,1.06023760533136,0.12451324462890626,32.03517928339848,57.04416963831968,1.2546985209219343,1.0567405283051894,-0.010989947392410215,-2.20424160033277,5.751818722436791,0.8317117691040021,0.07450837541677302,-1.091196441650391,-2.1414164366144597,-0.040976446686322276,-1.6163064391324262,-0.5660864441683557,2.1955245590209937,13.533819345137188,-41.42113343362966,0.5251099974820346,4,0.9435796737670898,0.9435796737670898,-0.3356034755706787,-1.9674129486083984,2.976654052734375,0,0.30496146337691576,-1.0664241403411285,11.551555633544922,-1.1777778423293164,12.879377365112305,-1.888887678544653,13.424124717712402,0.30496146337691576
1427,2006-04-04,11.59046745300293,11.648833274841307,11.391051292419435,11.391051292419435,735431.0,0.01924726152723144,-1.585367020081023,-1.2812526807269404,35.84230196736014,55.82918355999385,1.052748312667715,0.8577105168512098,-0.17501755509618988,-2.3871378358763913,6.800834313881151,0.27723789215087713,0.06483634424705365,-0.8570034027099602,-1.9500509414506624,0.23604413603074192,-1.4035271720803113,-0.31047963333960915,1.8748237472534157,21.99248868511449,-28.550259775912938,0.5465237693703514,4,0.7247076034545898,0.7247076034545898,-0.44382333755493164,-2.149806022644043,2.2276258468627947,1,0.2551404592888,1.06023760533136,11.37159538269043,-1.0664241403411285,11.551555633544922,-1.1777778423293164,12.879377365112305,0.2551404592888
1428,2006-04-05,11.488327026367188,11.794747352600098,11.152724266052246,11.58073902130127,664705.0,-0.00881245101199768,1.4672856778979273,-0.4634127678703838,38.022814822104486,54.4770159210416,1.1040015537623695,0.9564061409498485,-0.019970365281389846,-2.248706654366808,7.3792195323911045,0.6420230865478516,0.07921463372774262,-0.9258267402648919,-2.0944606397137324,0.24280715918394868,-1.5101436899893113,-0.3415097905404725,1.8792085820922821,19.433183114646997,-30.8617614191154,0.5843169497244202,4,0.826848030090332,0.826848030090332,-0.17266559600830078,-1.9552531242370605,1.5758752822875977,2,0.25444540037906815,-1.585367020081023,11.59046745300293,1.06023760533136,11.37159538269043,-1.0664241403411285,11.551555633544922,0.25444540037906815
1429,2006-04-06,10.739299774169922,11.532100677490234,10.505837440490724,11.49319076538086,1548374.0,-0.065198984193099,1.4678366998734065,8.157934386642037,32.36246064215423,51.3194019839127,1.7469991371936597,1.6796965577760616,0.7778003026784202,-1.4668321377787343,8.343586430296552,1.02626323699951,0.0915320414145615,-1.6038423538208004,-2.989980535669332,-0.21770417197226877,-2.296911444745067,-0.9107732628965337,2.534390466164547,9.836039885295754,-44.31382534057827,0.6930690909242663,4,1.3180932998657227,1.3180932998657227,0.7624025344848633,-1.045720100402832,2.835602760314943,3,0.3790760690995414,1.4672856778979273,11.488327026367188,-1.585367020081023,11.59046745300293,1.06023760533136,11.37159538269043,0.3790760690995414
1430,2006-04-07,12.62159538269043,12.762645721435547,11.600194931030273,11.673151969909668,6165738.0,0.17527172609966524,-1.124444343743927,-1.2580643937093934,53.504672290650966,48.885118119044975,-0.22788486893726123,-0.18932165083866437,-1.0331880606814998,-3.3059334886130074,8.962192750287084,2.023345947265625,0.10349198161509321,0.2638618469238274,-1.127816403441198,1.6555400972888528,-0.43197727825868526,0.9597009721063401,0.4860236896534147,93.75000792331079,34.27624303525269,0.6958391251825122,4,-0.5642023086547852,-0.5642023086547852,-1.1198930740356445,-2.92801570892334,1.0019454956054688,4,0.13872832195239448,1.4678366998734065,10.739299774169922,1.4672856778979273,11.488327026367188,-1.585367020081023,11.59046745300293,0.13872832195239448
1431,2006-04-10,12.548638343811035,12.850194931030273,12.16439723968506,12.592411994934082,2741882.0,-0.005780334154860456,1.4521696134763198,-0.046153150027903045,52.850540687762454,46.630988927494876,-0.2685692413059062,-0.11255886364520862,-0.8958277139202586,-3.1899232447362227,9.423139627287844,0.6857976913452131,0.0997370375034432,0.18482503890991175,-1.209188572138757,1.5788386499585805,-0.5121817666144235,0.881831844434247,0.40287383062162263,87.13691967047929,22.24798676239533,0.6970068055243345,4,-0.4912452697753906,-0.4912452697753906,-1.0299129486083984,-2.8380355834960938,0.5544748306274396,0,0.12054261825001755,-1.124444343743927,12.62159538269043,1.4678366998734065,10.739299774169922,1.4672856778979273,11.488327026367188,0.12054261825001755
1432,2006-04-11,12.130350112915039,12.607004165649414,11.819066047668455,12.529183387756348,1724778.0,-0.03333335613280264,1.8421059873514234,9.111263616557734,46.67685140345204,43.36125794549573,-0.011625910512773174,0.2697613638236511,-0.42513601628198927,-2.73026639445507,10.139702638007535,0.7879381179809588,0.00811054510900533,-0.20184841156005895,-1.586425043086514,1.1827282199663962,-0.8941367273232874,0.4904399042031695,0.7198448181152344,69.29457981472085,6.056142576582346,0.692288315763228,4,-0.16536903381347656,-0.07295703887939453,-0.3951849937438965,-2.4197473526000977,0.4669256210327166,1,0.1828388547621882,1.4521696134763198,12.548638343811035,-1.124444343743927,12.62159538269043,1.4678366998734065,10.739299774169922,0.1828388547621882
1433,2006-04-12,12.174124717712402,12.358948707580565,12.086576461791992,12.183852195739744,723095.0,0.003608684365239867,-1.9473689642005567,0.024389835655544114,46.758197440311044,41.909271447098575,-0.28089935580111813,0.19095836579620773,-0.42228761784327773,-2.7323085056854914,10.666222690097783,0.27237224578857244,-0.13093308196132547,-0.12962050437927175,-1.5019700094001678,1.2427290006416243,-0.8157952568897198,0.5565542481311763,0.6760702133178711,71.16181230695004,11.623537960567276,0.6861747525104483,4,-0.48151731491088867,-0.11673164367675781,-0.43166375160217285,-2.463521957397461,0.8073930740356445,2,0.13503792841562356,1.8421059873514234,12.130350112915039,1.4521696134763198,12.548638343811035,-1.124444343743927,12.62159538269043,0.13503792841562356
1434,2006-04-13,12.052529335021973,12.198444366455078,11.8287935256958,12.076848030090332,569306.0,-0.009988018482636196,1.7636271594903496,2.5000000000004565,41.64649205459474,42.18883451019873,-0.3228812126645124,0.29996935807338865,-0.2543641187240411,-2.571671523567579,11.73054450855847,0.36965084075927734,-0.2771070275121126,-0.23346295356750524,-1.6093380086394973,1.1424121015044868,-0.9214004811035004,0.4544745739684899,0.6570041465759271,36.18675231933594,-17.708996395787125,0.687937527535996,4,-0.3745131492614746,0.004863739013671875,-0.32222795486450195,-2.2616734504699707,0.7247076034545898,3,0.08393864437177645,-1.9473689642005567,12.174124717712402,1.8421059873514234,12.130350112915039,1.4521696134763198,12.548638343811035,0.08393864437177645
1435,2006-04-17,12.188715934753418,12.407588005065918,12.067120552062988,12.15953254699707,655247.0,0.011299420722894915,-2.181829119931552,-1.2000392156862745,42.619053547252626,43.364820539515854,-0.40139255222881154,0.16092441389863232,-0.3520336304972158,-2.6688708309575304,12.733800439842641,0.3550586700439453,-0.47204294820495996,-0.09022378921508789,-1.4665999973077994,1.2861524188776237,-0.7784118932614437,0.5979643148312679,0.388595784378051,35.84904787845559,-12.436146902563962,0.6881881040463562,4,-0.5106997489929199,-0.13132286071777344,-0.45841455459594727,-2.397860050201416,0.5204277038574219,0,0.11372704123648036,1.7636271594903496,12.052529335021973,-1.9473689642005567,12.174124717712402,1.8421059873514234,12.130350112915039,0.11372704123648036
1436,2006-04-18,12.52431869506836,12.568093299865724,12.242218017578125,12.2811279296875,1333522.0,0.02753388971499815,-1.030308611900048,8.333191725760596,45.10250708521493,44.393732219277496,-0.6216600510272183,-0.1558543665055261,-0.6533630345797192,-2.9627506631113913,13.090414054289425,0.37937736511230646,-0.5875291297253291,0.22835564613342285,-1.1514862818113052,1.608197574078151,-0.46156531783894117,0.9182766101057869,-2.018481254577635,89.50609588568568,45.2100205660157,0.6899209639723637,4,-0.8463025093078613,-0.46692562103271484,-0.7940173149108887,-2.7334628105163574,0.16536998748779297,1,0.0877670242981261,-2.181829119931552,12.188715934753418,1.7636271594903496,12.052529335021973,-1.9473689642005567,12.174124717712402,0.0877670242981261
1437,2006-04-19,14.47470760345459,14.630350112915039,13.487354278564453,14.129377365112305,7007465.0,0.1557281442506111,2.48147814631865,1.4199973333751628,56.4981896646308,46.44655164622486,-2.369022056471197,-2.0302957584229446,-2.537327478395838,-4.861437843818635,13.786919444260631,2.1060314178466797,-0.46683725841982415,2.064444971084594,0.3774691163344297,3.7514208258347583,1.220957043709511,2.907932898459677,-3.927625045776365,94.444427424008,53.431220113782906,0.8434879273750822,4,-1.906613826751709,-1.906613826751709,-2.744406223297119,-4.683851718902588,-1.2208166122436523,2,-0.09475800593642147,-1.030308611900048,12.52431869506836,-2.181829119931552,12.188715934753418,1.7636271594903496,12.052529335021973,-0.09475800593642147
1438,2006-04-20,14.250972747802734,14.547664642333984,14.002918243408205,14.44552516937256,1396024.0,-0.015456951655345219,1.7317129159144349,-0.5633807873406936,58.83458702039528,49.38789902158498,-1.9134098518329878,-1.7632742295391033,-2.2451056531630584,-4.58141876242227,14.17916004622948,0.5447463989257795,-0.29105232415585824,1.7558365821838375,-0.12154073989353797,3.633213904261213,0.8171479211451498,2.6945252432225253,-3.5405594879150364,86.45833652466517,42.01760911222541,0.9386886610386876,4,-1.1357002258300781,-1.6828789710998535,-2.5206713676452637,-4.460116863250732,-0.40856075286865234,3,-0.11604099194631834,2.48147814631865,14.47470760345459,-1.030308611900048,12.52431869506836,-2.181829119931552,12.188715934753418,-0.11604099194631834
1439,2006-04-21,15.014591217041016,15.564202308654785,14.255837440490724,14.348249435424805,3907634.0,0.05358360322147271,-2.0742891972320905,-3.424998651980577,74.05406171660894,51.67116451335809,-2.2426394138621006,-2.461968310820895,-2.9138014666232515,-5.282187977082607,14.977185471221215,1.3132295608520508,-0.11032157233145057,2.398102951049804,0.20787688316820052,4.588329018931407,1.3029899171090022,3.4932159849906057,-4.147380483032224,84.2837219753932,33.00528941158667,1.095113033940802,4,-1.3229570388793945,-1.9795713424682617,-3.272130012512207,-5.211575508117676,-1.6877431869506836,4,-0.13540651196587383,1.7317129159144349,14.250972747802734,2.48147814631865,14.47470760345459,-1.030308611900048,12.52431869506836,-0.13540651196587383
1440,2006-04-24,14.858948707580565,14.888132095336914,14.250972747802734,14.888132095336914,1089474.0,-0.010366083712209373,42.66589327146172,-0.04379642484006507,74.30507875253484,54.05500207611058,-1.9402956130636788,-2.2815679393951154,-2.66387176558181,-5.057750306085477,16.493140723385324,0.7636184692382812,0.07916805861981935,2.1524799346923817,-0.2517602316652532,4.556720101050017,0.9503598515135643,3.354600017871199,-3.709918479093014,78.77011029315715,21.77881233615068,1.2021200831788172,4,-1.1673145294189435,-1.8239288330078107,-3.116487503051756,-5.055932998657225,-1.5661468505859375,0,-0.14009818662621665,-2.0742891972320905,15.014591217041016,1.7317129159144349,14.250972747802734,2.48147814631865,14.47470760345459,-0.14009818662621665
1441,2006-04-25,14.357976913452148,14.834630012512207,14.280156135559082,14.824902534484865,651341.0,-0.03371515737670161,1.280000078430296,15.999705891963401,68.55838355022718,56.486283425752255,-1.2914927424593152,-1.7718416976814986,-2.0767236942730953,-4.4922172464999015,17.921258188838525,0.5787925720214826,0.37935610993593016,1.5882785320281982,-0.9229416241579269,4.099498688214323,0.3326684539351348,2.8438886101212617,-2.9440363601545645,41.92038234255531,-18.692586115949304,1.2556100780930626,4,-0.6614789962768555,-1.3229570388793945,-2.61551570892334,-4.554961204528809,-0.7976655960083008,1,-0.11483743738969932,42.66589327146172,14.858948707580565,-2.0742891972320905,15.014591217041016,1.7317129159144349,14.250972747802734,-0.11483743738969932
1442,2006-04-26,14.927042961120605,14.980545043945312,13.832685470581055,14.163423538208008,1295691.0,0.03963413864632237,1.6368676163717324,-1.6354198367261843,71.70043421872226,59.25764306779796,-1.5892556876266255,-2.3200374710797327,-2.5532625197525185,-4.996640561805961,19.11519534320014,1.1478595733642578,0.44681546283080387,2.0685799598693855,-0.6188240038963393,4.75598392363511,0.7248779779865231,3.412281941752248,-3.26408670250159,63.20224363264041,-2.511473999901405,1.3437019818828628,4,-1.2305450439453125,-1.8920230865478516,-3.184581756591797,-4.9270429611206055,-1.410506248474121,2,-0.14988596766231121,1.280000078430296,14.357976913452148,42.66589327146172,14.858948707580565,-2.0742891972320905,15.014591217041016,-0.14988596766231121
1443,2006-04-27,15.18482494354248,15.55447483062744,14.785991668701172,14.902724266052244,1437144.0,0.017269460742713738,-1.9811250254342248,0.36942574930093786,79.90838347181165,63.5089643363776,-1.5366535017496847,-2.570963550877634,-2.7275692226883628,-5.185139404558399,19.856359525222643,0.7684831619262678,0.5423904655196612,2.238326930999756,-0.6359564579883727,5.112610319987885,0.8011852365056917,3.6754686254938207,-3.2877939219213186,78.08988299909618,5.088746309784,1.4371416944940643,4,-1.3691635131835938,-2.1498050689697266,-3.2137646675109863,-5.014591217041016,-2.407588005065918,3,-0.127162081848872,1.6368676163717324,14.927042961120605,1.280000078430296,14.357976913452148,42.66589327146172,14.858948707580565,-0.127162081848872
1444,2006-04-28,15.384241104125975,15.564202308654785,14.94163417816162,15.321011543273926,1478058.0,0.013132595293322558,1.9425273885694923,0.22413828075346418,74.02707898923242,66.99874494104202,-1.356406439033746,-2.712153295838828,-2.8523293467900306,-5.317292502000502,21.43969182218679,0.6225681304931658,0.7399273707557832,2.312499904632567,-0.7608667675403797,5.385866576805514,0.7758165685460945,3.8491832407190394,-3.2671798052827956,89.60673089792111,18.43580769178358,1.536683336086473,4,-1.4810309410095197,-2.349221229553221,-3.386429548263548,-5.211575508117676,-2.4367704391479474,4,-0.10022133030522917,-1.9811250254342248,15.18482494354248,1.6368676163717324,14.927042961120605,1.280000078430296,14.357976913452148,-0.10022133030522917
1445,2006-05-01,14.79085636138916,15.53988265991211,14.727625846862793,15.476654052734375,1173359.0,-0.038570946640824055,1.0000046964287181,-10.84615616657396,67.88208636510083,69.52980930547379,-0.3968208079646107,-1.9643589992697663,-2.2083036351368897,-4.6573154951313676,21.706222173504365,0.8122568130493164,0.940742907525987,1.55715012550354,-1.5203148995619813,4.634615150569061,0.018417612970779373,3.0958826380363007,-2.466966601957285,55.337081900632676,-13.243597707283563,1.5387325125327602,5,-0.265078067779541,-1.7558364868164062,-2.716439962387085,-4.416342735290529,-1.7752923965454102,0,-0.09898063340812058,1.9425273885694923,15.384241104125975,-1.9811250254342248,15.18482494354248,1.6368676163717324,14.927042961120605,-0.09898063340812058
1446,2006-05-02,14.83949375152588,15.18482494354248,14.513619422912598,14.946497917175293,936919.0,0.0032883417260196612,1.2999950981193118,0.15602876329245158,72.95961409487376,71.35885646438967,-0.09221117249722433,-1.8338937510628366,-2.2067291374068514,-4.640032623035914,21.298761523264332,0.6712055206298828,1.212385084002392,1.432392597198488,-1.5936709537518166,4.4584561481487945,-0.08063917827666423,2.9454243726736404,-2.3211852391406307,58.14602889249839,-9.917032830562235,1.513031775475153,5,-0.14104986190796076,-1.8044738769531268,-2.6592891216278094,-4.382295131683353,-1.9017505645751953,1,-0.10422807680836244,1.0000046964287181,14.79085636138916,1.9425273885694923,15.384241104125975,-1.9811250254342248,15.18482494354248,-0.10422807680836244
1447,2006-05-03,14.547664642333984,15.077820777893065,14.406615257263185,14.956226348876953,761131.0,-0.01966570518363464,1.059700618954947,3.8181850590899193,69.30379997192273,72.52210234789273,0.23585823658940974,-1.3799081076759023,-1.8631239773853778,-4.283077992763303,20.813360318998804,0.6712055206298793,1.486800518037203,0.9927036285400384,-1.9473828085319234,3.932790065612,-0.4773395899959425,2.462746847076019,-1.846602502172562,12.184775641817666,-53.19423253651766,1.4700432185359809,5,0.15077924728393555,-1.5126447677612305,-2.321254014968872,-3.8740262985229474,-1.5856027603149396,2,-0.06787022860129177,1.2999950981193118,14.83949375152588,1.0000046964287181,14.79085636138916,1.9425273885694923,15.384241104125975,-0.06787022860129177
1448,2006-05-04,14.411478996276855,14.596303939819336,14.26556396484375,14.596303939819336,747150.0,-0.009361340765364212,2.578953886162753,0.452379507385483,69.13971568886288,71.97606390036538,0.44388531584053403,-1.068269408012,-1.6880643939949085,-4.0803443552498315,19.95849592567303,0.33073997497558594,1.7408340428510645,0.7103603839874264,-2.0841801720659454,3.5049009400407964,-0.6869098940392586,2.1076306620141114,-1.5386284460058306,11.236002088533555,-55.44649990453783,1.3972702780266852,5,0.28696489334106445,-1.3764591217041016,-2.1631815433502197,-3.523833751678467,-1.4834632873535156,3,-0.06209926710933522,1.059700618954947,14.547664642333984,1.2999950981193118,14.83949375152588,1.0000046964287181,14.79085636138916,-0.06209926710933522
1449,2006-05-05,14.810311317443848,15.014591217041016,14.469843864440918,14.537938117980955,802868.0,0.027674628070444962,-1.6666588859218314,-1.4736820379457587,70.40122614772491,71.54230249983095,0.014559666800074922,-1.2084308455101436,-2.0414892371926125,-4.408934938105325,18.563395024038964,0.6031122207641602,1.7681537596178885,0.9056421279907223,-1.5534634537554979,3.3647477097369443,-0.3239106628823887,2.1351949188638333,-1.7759796616697976,42.748125308706655,-26.684782596381844,1.2295527908731108,5,-0.11186742782592773,-1.7752914428710938,-2.193580150604248,-3.543288230895996,-3.1371593475341797,4,-0.13727425004042249,2.578953886162753,14.411478996276855,1.059700618954947,14.547664642333984,1.2999950981193118,14.83949375152588,-0.13727425004042249
1450,2006-05-08,14.372568130493164,15.077820777893065,14.280156135559082,14.844358444213867,606520.0,-0.029556649929100565,-1.429629199285408,-1.7321466085909047,64.15798547696623,71.05336938057974,0.4202477690865063,-0.6669796344656227,-1.566565761707139,-3.901384448869667,19.05051047594216,0.7976646423339826,1.7851631980086253,0.38035030364990163,-2.0101377325196665,2.770838339819468,-0.8148937144348807,1.575594321734684,-1.1864442355462703,11.64023798778938,-52.97107962157489,1.1952440180847832,5,0.32587575912475586,-1.3375482559204102,-1.7558369636535645,-3.0569067001342773,-2.339493751525879,0,-0.09915398922281804,-1.6666588859218314,14.810311317443848,2.578953886162753,14.411478996276855,1.059700618954947,14.547664642333984,-0.09915398922281804
1451,2006-05-09,14.061284065246582,14.542801856994627,13.949416160583494,14.406615257263185,639210.0,-0.021658207664791318,-1.0854686531145652,0.7319590546342527,45.77114680228985,68.17233744542058,0.7655229824503085,-0.24934556689960274,-1.2229903685473928,-3.52224876118502,19.51381211818009,0.5933856964111328,1.6045903612151697,-0.006566047668457031,-2.298428106533457,2.285296011196545,-1.152497077100957,1.139364981764043,-0.732475465477215,9.91381131794833,-48.82020812460564,1.1459310294325007,5,0.6955251693725586,-1.0262641906738281,-1.513862133026123,-2.662938117980957,-1.3180932998657227,1,-0.07436874865414322,-1.429629199285408,14.372568130493164,-1.6666588859218314,14.810311317443848,2.578953886162753,14.411478996276855,-0.07436874865414322
1452,2006-05-10,14.348249435424805,15.19455337524414,14.29961109161377,14.455252647399902,1830251.0,0.020408190948042693,-7.761922101931345,0.30985678226817404,50.982323152556035,64.95833074328107,0.43339808442221894,-0.38117501008025734,-1.4772704595932726,-3.7322484457890965,19.861570771263455,1.1332693099975586,1.4315390112698498,0.16950435638427663,-1.9345650951376925,2.2735738079062457,-0.8825303693767079,1.2215390821452612,-0.8853172131223133,32.0312709430992,-22.23761390924888,1.0520347257609846,5,0.40855979919433594,-1.3132295608520508,-2.033074378967285,-2.7991251945495605,-1.9552536010742188,2,-0.09830511065633418,-1.0854686531145652,14.061284065246582,-1.429629199285408,14.372568130493164,-1.6666588859218314,14.810311317443848,-0.09830511065633418
1453,2006-05-11,13.818093299865724,14.576848030090332,13.706226348876953,14.430933952331545,1386772.0,-0.03694918588815177,-1.081396515323539,5.727310808281566,37.3195827108272,60.87972004568048,0.8373517068496454,0.2935062462808755,-0.9288531484141149,-3.1283600216373593,19.934499000180338,0.8706216812133789,1.3215080651353048,-0.44285020828246857,-2.334950099811957,1.4492496832470199,-1.3889001540472137,0.5031997374822765,-0.22908487238209574,7.516288356452411,-41.18145665599068,0.9460499457647445,5,0.8049612045288068,-0.7830734252929705,-1.502918243408205,-2.2543778419494647,-1.6926069259643572,3,-0.06195003892867024,-7.761922101931345,14.348249435424805,-1.0854686531145652,14.061284065246582,-1.429629199285408,14.372568130493164,-0.06195003892867024
1454,2006-05-12,13.064202308654785,13.657588005065918,13.020427703857422,13.545720100402832,1773711.0,-0.0545582501761126,-1.239315580432706,0.7857145080219728,33.11985077448945,57.01724942450144,1.3717951186175235,1.1879838830213707,-0.16759353498271423,-2.2997123652390705,19.486024741800048,0.7976655960083026,1.100023608938189,-1.2473248481750492,-2.933748764786717,0.4390990684366187,-2.0905368064808822,-0.4041128898692161,2.5,2.013434888952054,-41.1090148004133,0.8432119583058335,5,1.043288230895996,-0.02918243408203125,-0.7490272521972656,-1.5004868507385254,-0.8511676788330096,4,-0.010424409888480035,-1.081396515323539,13.818093299865724,-7.761922101931345,14.348249435424805,-1.0854686531145652,14.061284065246582,-0.010424409888480035
1455,2006-05-15,13.574902534484865,13.618677139282227,12.976654052734375,13.020427703857422,1872605.0,0.03909157358132398,-1.0000029708456066,-1.1515147313966145,42.64839469661389,53.64933615802812,0.7492663079334996,0.8289591408114276,-0.6601348657949604,-2.730296400783823,19.371001443829,0.6420230865478516,0.7926191484179501,-0.8059339523315412,-2.2163713172108643,0.604503412547782,-1.5111526347712037,-0.10071526989187873,1.9384242820739725,26.97365365861217,-15.627478188986522,0.7052186824396619,5,0.5107011795043928,0.007296085357664239,-1.5175094604492205,-2.0063233375549334,-0.6031122207641602,0,-0.14009312845849942,-1.239315580432706,13.064202308654785,-1.081396515323539,13.818093299865724,-7.761922101931345,14.348249435424805,-0.14009312845849942
1456,2006-05-16,13.623540878295898,13.973734855651855,13.54085636138916,13.74027156829834,789093.0,0.003582960812239744,-2.0689749596860074,-0.21052477687823823,36.437240455458806,49.99749621175435,0.5699416223227036,0.9137421944609727,-0.6852843628484973,-2.703080988511397,19.556263764632067,0.4328784942626953,0.5570822770857706,-0.8122567176818851,-1.983469159050511,0.35895572368674067,-1.3978629383661971,-0.22665049699757311,1.78831902770996,29.166645167171474,-10.381266930827394,0.5856062206843128,5,0.4620628356933594,0.06809329986572266,-1.566147804260254,-2.054961681365967,0.6468868255615234,1,-0.11674398847824041,-1.0000029708456066,13.574902534484865,-1.239315580432706,13.064202308654785,-1.081396515323539,13.818093299865724,-0.11674398847824041
1457,2006-05-17,13.103113174438475,13.570038795471193,13.035018920898438,13.448444366455078,1082278.0,-0.038200619685190174,-1.2222138598958303,2.9583581833481905,29.462566794103196,45.58892411233661,0.9654367061828726,1.39781135706607,-0.12936941631273413,-2.110919587095383,19.203309755306623,0.5885219573974609,0.36974499145680717,-1.2641047000885024,-2.57769587923908,0.04948647906207526,-1.9209002896637912,-0.6073091105132136,2.2113384974365236,7.902737011487291,-25.66403905606593,0.6567955895752886,5,0.982490539550783,0.5885210037231463,-1.0457201004028303,-1.5345339775085431,1.4883270263671893,2,-0.027468465262114328,-2.0689749596860074,13.623540878295898,-1.0000029708456066,13.574902534484865,-1.239315580432706,13.064202308654785,-0.027468465262114328
1458,2006-05-18,12.597275733947756,13.341440200805664,12.53404712677002,13.073929786682127,1176649.0,-0.038604370866421656,-1.6774265980190004,1.3802809122190567,24.072390000328312,40.44127565151477,1.326345594631663,1.8692427429514922,0.3984987064622434,-1.5388233819580606,19.022374024884655,0.8073930740356445,0.1215335664115571,-1.6872572898864728,-3.2213385368980543,-0.1531760428748914,-2.4542979133922636,-0.9202166663806821,2.6236640331616172,4.391827888040971,-21.17390972093487,0.7670406235057909,5,1.2670245170593244,1.0992221832275373,-0.5860886573791522,-0.9678988456726092,1.7996110916137695,3,-0.016216196573888286,-1.2222138598958303,13.103113174438475,-2.0689749596860074,13.623540878295898,-1.0000029708456066,13.574902534484865,-0.016216196573888286
1459,2006-05-19,12.981517791748047,13.497081756591795,12.349222183227539,12.407588005065918,4191156.0,0.030501996297883416,-2.3239428840489804,-1.2040803668608835,32.48587638422882,36.92215241898839,0.7324312708308902,1.3964764465139297,0.041049685338469644,-1.8546762622808348,18.033134348049995,1.147859573364256,-0.09143823485689495,-1.2013615608215336,-2.7998390862058127,0.39711596456274556,-2.000600323513673,-0.402122798129394,2.0782084169409654,38.9221715074042,16.415003815633888,0.7992387626921394,5,0.790369987487793,0.7149801254272461,-1.1065175533294678,-1.3375492095947266,1.1089496612548828,4,-0.06594232135096201,-1.6774265980190004,12.597275733947756,-1.2222138598958303,13.103113174438475,-2.0689749596860074,13.623540878295898,-0.06594232135096201
1460,2006-05-22,12.777236938476562,12.971790313720705,12.349222183227539,12.850194931030273,1160201.0,-0.01573628419639339,2.938450586113039,-0.1271200663333383,30.62157865051033,35.23886706879067,0.7673066656684977,1.5144509819921268,0.2648142161111018,-1.576519899524401,16.997308418767226,0.6322956085205078,-0.3132671448430937,-1.3015568256378174,-2.9835953147796843,0.38048166350404955,-2.142576070208751,-0.4605375810668839,2.0656489481755322,26.34727093943085,8.003324819972033,0.8410192445709334,5,0.9946508407592773,1.0384244918823242,-0.9095323085784912,-1.1332683563232422,0.9824914932250977,0,-0.04415683229257361,-2.3239428840489804,12.981517791748047,-1.6774265980190004,12.597275733947756,-1.2222138598958303,13.103113174438475,-0.04415683229257361
1461,2006-05-23,12.70914363861084,13.166341781616213,12.636186599731445,12.74319076538086,1691677.0,-0.005329266428539814,-4.891883011928818,0.46666753810357897,31.965657620569047,33.12590423190323,0.6966931275237247,1.531189103350325,0.34886568717158895,-1.4337310751348618,15.809456839670034,0.5301551818847674,-0.6013123071229245,-1.287208461761475,-3.0702289446878446,0.49581202116489465,-2.178718703224659,-0.39569822029829105,1.9342491517672897,29.482024718014454,9.931065973001065,0.8915102414631845,5,0.7538914680480957,1.1940665245056152,-0.8414390087127686,-1.0651750564575195,1.3861875534057617,1,0.02066596165550716,2.938450586113039,12.777236938476562,-2.3239428840489804,12.981517791748047,-1.6774265980190004,12.597275733947756,0.02066596165550716
1462,2006-05-24,12.689688682556152,12.767510414123535,11.848249435424805,12.62159538269043,2478508.0,-0.0015307841824671042,7.217344046375823,-1.9999719895801238,32.71484707845809,32.614266939417774,0.5097449211400686,1.4487089022280948,0.3735626337445943,-1.3385471002380065,15.506397799158005,0.9192609786987305,-0.8284807525063016,-1.194795703887939,-3.0123658460415434,0.6227744382656653,-2.103580774964742,-0.28601063281113603,1.7701704592499308,51.03243285137715,29.172668987880606,0.9087850710768026,5,0.22130346298217773,1.0165371894836426,-0.821984052658081,-1.045720100402832,1.7363815307617205,2,0.1245687787025247,-4.891883011928818,12.70914363861084,2.938450586113039,12.777236938476562,-2.3239428840489804,12.981517791748047,0.1245687787025247
1463,2006-05-25,13.253890991210938,13.25875473022461,12.679961204528807,12.767510414123535,1106334.0,0.04446147756409213,1.3333365371861658,7.142855142084845,34.87713322281701,32.809520544787496,-0.15970009800588159,0.7720100129150111,-0.17810633844423762,-1.8199419854020604,14.446810158482615,0.5787935256958026,-0.8910753551102779,-0.5340466976165779,-2.2638019569763195,1.1957085617431638,-1.3989243272964487,0.33083093206329295,0.9448071799570172,85.25072790853984,63.30543785484249,0.8648776296798708,5,-0.3428988456726074,0.4523348808288574,-0.6857972145080566,-1.0992217063903809,1.5710115432739276,3,0.1009174747613133,7.217344046375823,12.689688682556152,-4.891883011928818,12.70914363861084,2.938450586113039,12.777236938476562,0.1009174747613133
1464,2006-05-26,13.842411994934082,13.852140426635742,13.287938117980955,13.341440200805664,1178294.0,0.04440363996606056,1.1682215246587535,1.0299995882409456,44.995406002930864,33.07029957882271,-0.6998163434353089,0.06541009244896401,-0.7361777946646004,-2.3269066066639787,13.0644303186208,0.5982494354248047,-1.0016219142767344,0.1315657615661614,-1.4276630612026953,1.690794584335018,-0.6480486498182678,0.9111801729505906,0.12124130265955735,99.51452290846512,73.11525513665646,0.7796144113844287,5,-0.931419849395752,-0.1361861228942871,-1.0007288455963135,-1.6877427101135254,1.0116739273071307,4,0.04005622942232656,1.3333365371861658,13.253890991210938,7.217344046375823,12.689688682556152,-4.891883011928818,12.70914363861084,0.04005622942232656
1465,2006-05-30,13.326848030090332,13.842411994934082,13.205252647399902,13.842411994934082,813354.0,-0.037245240571688765,1.4716985320232034,-1.0291277291184013,43.32449173830959,33.835549721361694,-0.24936235874068302,0.4908360156778091,-0.19301859682878764,-1.7357616652351346,11.963116922786693,0.6371593475341797,-1.0123754563891278,-0.31079778671264613,-1.7920519283183243,1.170456354893032,-1.0514248575154852,0.42982928409019294,-1.4785985946655273,73.78637865785406,43.43044041198763,0.7406270708028391,5,-0.4766530990600586,0.3793778419494629,0.03647899627685547,-0.7052526473999023,2.0671205520629883,1,0.05729932698177698,1.1682215246587535,13.842411994934082,1.3333365371861658,13.253890991210938,7.217344046375823,12.689688682556152,0.05729932698177698
1466,2006-05-31,13.292801856994627,13.69163417816162,13.137160301208494,13.41926097869873,680947.0,-0.002554705585209094,-1.5333350762299198,0.24528308867053736,39.944393815356555,35.00019716816762,-0.2985623038468699,0.42484889970882556,-0.12649985905090233,-1.6269630830243411,11.149376822899614,0.554473876953125,-0.9306315188434944,-0.26750936508178924,-1.642236653612871,1.1072179234492925,-0.9548730093473292,0.41985427918375073,-1.4046691703796377,72.08737540642815,40.21071873009142,0.6873636442655405,5,-0.4426069259643537,0.4134240150451678,0.07052516937256037,-0.6712064743041974,1.279182434082033,2,0.03512627207794705,1.4716985320232034,13.326848030090332,1.1682215246587535,13.842411994934082,1.3333365371861658,13.253890991210938,0.03512627207794705
1467,2006-06-01,13.560311317443848,13.560311317443848,13.122568130493164,13.360895156860352,625641.0,0.020124384860852995,3.390247868275443,-1.5769219167131496,47.41463545273337,37.593779996212625,-0.552499183569088,0.08387715554677122,-0.35791555441061895,-1.8250164924376264,10.458050728060453,0.4377431869506836,-0.9424854033777113,0.04936776161193812,-1.2446099249929787,1.343345448216855,-0.5976210816905212,0.6963566049143974,-1.633093044662477,75.10371249651176,38.48725837026486,0.6469888433024589,6,-0.7101163864135742,0.14591455459594727,-0.19455242156982422,-0.938715934753418,0.32587528228759766,3,0.0394548371381791,-1.5333350762299198,13.292801856994627,1.4716985320232034,13.326848030090332,1.1682215246587535,13.842411994934082,0.0394548371381791
1468,2006-06-02,13.516536712646484,13.793773651123047,13.278209686279295,13.618677139282227,667994.0,-0.003228141579688648,1.2795747892710692,-0.5121973381539241,55.290099039275084,40.12758251343999,-0.4074635545710059,0.060256617004712965,-0.2895716210682924,-1.7095490331628298,9.833252983498724,0.5155639648437518,-0.9292237972217556,0.050340270996093395,-1.172453581161509,1.273134123153696,-0.5610566550827087,0.6617371970748955,-1.5510145654220597,53.999937255886174,12.46915154664358,0.6113969260788015,6,-0.6663417816162109,0.18968915939331055,-0.15077781677246094,-0.8949413299560547,0.5252923965454102,4,0.06729042505543603,3.390247868275443,13.560311317443848,-1.5333350762299198,13.292801856994627,1.4716985320232034,13.326848030090332,0.06729042505543603
1469,2006-06-05,12.777236938476562,13.68677043914795,12.74319076538086,13.55544662475586,717750.0,-0.05469594688987234,-1.2298887100918177,7.619017385296259,41.14470766872911,41.296819071019854,0.3350452221747027,0.6739898119941685,0.46511571142308483,-0.9059329520785511,8.950553435704526,0.9435796737670898,-0.8465874612153481,-0.5873057842254639,-1.6695713075671925,0.4949597391162648,-1.1284385458963282,-0.04617302255459954,-0.7741769942979442,3.0972994498606217,-38.611152409301646,0.5411327616708644,6,0.07295799255371094,0.9289889335632324,0.6481037139892578,0.051070213317871094,1.303502082824707,0,0.16025887332824618,1.2795747892710692,13.516536712646484,3.390247868275443,13.560311317443848,-1.5333350762299198,13.292801856994627,0.16025887332824618
1470,2006-06-06,12.947470664978027,13.059338569641113,12.16926097869873,12.7188720703125,993048.0,0.013323203390619875,2.93548482312089,-0.29374935662710844,42.691902869484096,42.488624098677086,0.2140033342430403,0.41267527292440676,0.2973554239726326,-1.0180513052817517,8.53606464124729,0.8900775909423828,-0.6721872466026504,-0.34581718444824183,-1.332033493441246,0.6403991245447624,-0.838925338944744,0.1472909700482603,-0.9076236797842991,47.90419302288038,4.418882075867437,0.4931081544965025,6,-0.0972757339477539,0.7465953826904297,0.5216443538665771,0.014591693878173828,1.308366775512697,1,0.14725773910578854,-1.2298887100918177,12.777236938476562,1.2795747892710692,13.516536712646484,3.390247868275443,13.560311317443848,0.14725773910578854
1471,2006-06-07,13.01556396484375,13.472763061523438,12.55836582183838,13.380350112915039,1162257.0,0.005259197076221911,2.3274279467647556,-1.5957497403036258,48.95104239890236,44.29264580094867,0.21673920005212644,0.2763931926641128,0.2314802323647278,-1.0378381875273028,8.399609698216947,0.9143972396850568,-0.5782318283218828,-0.22543787956237793,-1.1491139711969165,0.6982382120721606,-0.6872759253796481,0.23640016625489224,-0.9396656794552154,52.09580697711963,3.939778886960596,0.4618380458172693,6,-0.004863262176513672,0.5058374404907227,0.7648351192474365,0.019455909729003906,0.9727630615234375,2,0.18273542535182208,2.93548482312089,12.947470664978027,-1.2298887100918177,12.777236938476562,1.2795747892710692,13.516536712646484,0.18273542535182208
1472,2006-06-08,12.937743186950685,13.05447483062744,12.402724266052244,12.996109008789062,1167602.0,-0.005979055391165944,6.444431735865034,0.16000010457351815,54.54546149027516,46.478015608444025,0.37263320444550097,0.2562630056619106,0.30877897410530686,-0.9105081838584486,7.596360044355338,0.6517505645751953,-0.4494180767052871,-0.23273334503173615,-1.0031174491440993,0.537650759080627,-0.6179253970879177,0.15245870702444542,-0.8265146273712407,47.30539941588282,-6.12268570675932,0.3851920520561817,6,0.07295751571655096,0.5836582183837873,0.9289886951446515,0.09727668762206854,0.836575508117674,3,0.12631577861077892,2.3274279467647556,13.01556396484375,2.93548482312089,12.947470664978027,-1.2298887100918177,12.777236938476562,0.12631577861077892
1473,2006-06-09,12.962061882019045,13.50680923461914,12.89396858215332,13.044747352600098,953162.0,0.0018796705667250002,-4.599989542665923,1.416676198101351,49.71263388280491,47.00215203954113,0.33812239559282276,0.17341545045577966,0.2754292885330081,-0.8870811055115375,7.378425251888736,0.6128406524658203,-0.321239527583689,-0.1656130790710435,-0.8773899691938905,0.5461638110518034,-0.5215015241324679,0.19027536599038086,-0.816209653732507,52.2435559041343,-2.894700205109544,0.3558884450614236,6,0.043774604797361505,0.5593395233154279,0.9046700000762922,0.07295799255370916,1.0749034881591797,4,0.07129457690634422,6.444431735865034,12.937743186950685,2.3274279467647556,13.01556396484375,2.93548482312089,12.947470664978027,0.07129457690634422
1474,2006-06-12,12.92801570892334,13.25875473022461,12.650777816772461,12.976654052734375,1467573.0,-0.0026266016476077514,-1.0161255892133438,0.5882332587483691,52.34494233271801,48.004424327808735,0.25571185767951476,0.20736758155632096,0.3174241743302275,-0.8067886227854029,7.910548964719146,0.6079769134521484,-0.1915774910274166,-0.1928499221801765,-0.9097706505452727,0.5240708061849197,-0.5513102863627246,0.16561044200237163,-0.7482322853038514,56.7272789498339,-1.9680423194207037,0.3584603641825481,6,0.05350160598754883,0.5933856964111328,0.9387161731719971,0.10700416564941406,5.116730690002441,0,0.0861550160013933,-4.599989542665923,12.962061882019045,6.444431735865034,12.937743186950685,2.3274279467647556,13.01556396484375,0.0861550160013933
1475,2006-06-13,11.673151969909668,13.064202308654785,11.648833274841307,12.84046745300293,2070392.0,-0.09706545592666038,-1.3279998180419232,23.999901962706613,38.23204424677527,47.81416326463304,1.398385064106792,1.3833783599717435,1.6086250972144214,0.4855524245437195,8.779279467954362,1.4153690338134783,-0.14143269474567255,-1.3526261329650886,-2.287367909386445,-0.41788435654373224,-1.8199970211757677,-0.8852552447544095,2.169260025024414,1.3088810401652904,-58.55850268719459,0.4673708882106785,6,1.0481514930725098,1.7485413551330566,2.193579912185669,1.361867904663086,6.084630012512207,1,0.2062499535342066,-1.0161255892133438,12.92801570892334,-4.599989542665923,12.962061882019045,6.444431735865034,12.937743186950685,0.2062499535342066
1476,2006-06-14,12.033074378967285,12.120622634887695,11.653696060180664,11.663423538208008,1513010.0,0.030833352464304742,-1.3999980392493265,-0.31666747003110246,43.07692555203804,47.3321954978891,0.9398094331637843,0.9467322601581021,1.2957729402499538,0.16495945173432602,9.555519139185876,0.46692657470703125,-0.19600038636232497,-0.9131803989410407,-1.9028040976846565,0.07644329980257503,-1.4079922483128477,-0.41836854956923375,1.7654660415649417,20.680628406619626,-38.6393874197045,0.4948118493718076,6,0.6882290840148926,1.3886189460754395,1.8336575031280518,1.0019454956054688,5.6274309158325195,2,0.18472112708026023,-1.3279998180419232,11.673151969909668,-1.0161255892133438,12.92801570892334,-4.599989542665923,12.962061882019045,0.18472112708026023
1477,2006-06-15,12.74319076538086,12.889104843139648,12.003890991210938,12.067120552062988,1271225.0,0.05901371204476158,-1.2060597994326885,1.8289427177527753,44.77611882059694,46.16397547359154,0.11353453721985396,0.2195239430924545,0.6348929264796759,-0.5027744973761408,9.977421685987508,0.8852138519287109,-0.18833376587509676,-0.18506789207458496,-1.1757709692550904,0.8056351851059205,-0.6804194306648377,0.31028364651566775,1.0123555122375496,58.90051939479398,2.7423972939225436,0.49535153859025277,6,-0.07538890838623047,0.6785025596618652,1.152723789215088,0.29182910919189453,5.642023086547852,3,0.09770992869140449,-1.3999980392493265,12.033074378967285,-1.3279998180419232,11.673151969909668,-1.0161255892133438,12.92801570892334,0.09770992869140449
1478,2006-06-16,12.392995834350586,12.767510414123535,12.16926097869873,12.70914363861084,1573046.0,-0.02748094550869007,1.7640342006878031,-0.46762569631448797,34.41422343130887,45.416143891655956,0.3213927467114317,0.5835489011253223,1.0345628768179722,-0.11273515636602838,9.874610164213754,0.5982494354248047,-0.16942014349937828,-0.5250488281249996,-1.5341609828814153,0.48406332663141605,-1.0296049055032075,-0.0204927507467918,1.3204161832122807,46.22353202517592,-4.266459785722816,0.5045560773782082,6,0.18482542037963867,0.7198448181152344,1.5029187202453613,0.642024040222168,6.274318695068359,4,0.11145996328741248,-1.2060597994326885,12.74319076538086,-1.3999980392493265,12.033074378967285,-1.3279998180419232,11.673151969909668,0.11145996328741248
1479,2006-06-19,12.125486373901367,12.354085922241213,11.892023086547852,12.354085922241213,854268.0,-0.021585536219397627,3.0425524813936717,0.7230780832868339,36.353589340772515,44.711886832910224,0.5439288874725765,0.8259871940578272,1.3736060224519697,0.19517621934721952,9.678468632840245,0.5009727478027344,-0.23239603434133826,-0.7497567176818851,-1.8183948261267027,0.3188813907629324,-1.284075771904293,-0.21543766345947724,1.5466340688070677,33.676948391035324,-13.293408446703083,0.5343190542224083,6,0.4523348808288574,0.6857976913452148,1.7035508155822754,0.9095335006713867,7.232490539550781,0,0.157641428750527,1.7640342006878031,12.392995834350586,-1.2060597994326885,12.74319076538086,-1.3999980392493265,12.033074378967285,0.157641428750527
1480,2006-06-20,12.213034629821776,12.397859573364258,12.086576461791992,12.15953254699707,1061924.0,0.0072201850895519115,-2.1219745481848484,-0.23404281947734581,37.8820849931609,43.48200267671673,0.38134778425935245,0.7315078605633634,1.2994023424138152,0.14879381566309924,9.450714963255518,0.3112831115722656,-0.3441057239645424,-0.6339983463287364,-1.7425715223123728,0.47457482965489994,-1.1882849343205546,-0.07971175833691824,1.4186200695293163,45.27558629633618,1.4211284831725166,0.5542865879918182,6,0.36478662490844904,0.5982494354248065,1.358220577239992,0.8219852447509783,6.381323814392092,1,0.47749899561114306,3.0425524813936717,12.125486373901367,1.7640342006878031,12.392995834350586,-1.2060597994326885,12.74319076538086,0.47749899561114306
1481,2006-06-21,12.971790313720705,12.986380577087402,12.188715934753418,12.198444366455078,1165958.0,0.062126711902232845,-1.0122649203550043,14.45450170228746,44.05113462516913,42.31596635837162,-0.42942925581832014,-0.006916724809267194,0.5654351612456257,-0.5676937078808777,9.215310590288405,0.7976646423339844,-0.3098115097012073,0.11162500381469975,-0.9962929649326338,1.2195429725620333,-0.442333980558967,0.6655839881883665,0.6202079571401917,98.66677356413908,56.33760914143103,0.5539589843736663,6,-0.3939690589904803,-0.16050624847412287,0.8621108531951887,0.063229560852049,5.977624893188475,2,0.368953826183797,-2.1219745481848484,12.213034629821776,3.0425524813936717,12.125486373901367,1.7640342006878031,12.392995834350586,0.368953826183797
1482,2006-06-22,14.270427703857422,14.387160301208494,12.884241104125975,13.005837440490724,2825972.0,0.10011242540384768,1.0064934031480322,1.635219357957454,56.07843203593394,43.023277264274846,-1.6976736570113626,-1.2448828857630723,-0.6793276180141277,-1.8202760131752065,8.559229125739883,1.5029191970825195,-0.26206253629992204,1.3312254428863532,0.060885122330230246,2.6015657634424763,0.6960552826082917,1.9663956031644148,-2.621594429016115,95.3215960763525,52.218659870241765,0.6351701602780612,6,-1.2524309158325213,-1.2524309158325213,-0.3818087577819824,-1.235407829284668,4.323930740356445,3,0.23755963460198282,-1.0122649203550043,12.971790313720705,-2.1219745481848484,12.213034629821776,3.0425524813936717,12.125486373901367,0.23755963460198282
1483,2006-06-23,14.591440200805664,14.907588005065918,14.051555633544922,14.197470664978027,1976433.0,0.02249494574444122,-1.496450488309904,0.311539276586535,65.6854593475717,44.50555693259192,-1.9704685400714652,-1.5394817130432283,-0.9430357353105538,-2.096549275940335,8.698457177513232,0.8560323715209961,-0.24478590248330434,1.5853604793548577,0.11948256125792156,3.051238397451794,0.8524215203063896,2.3182994384033258,-2.8878403854370127,89.51613336795224,39.64451358904617,0.7329389590484676,6,-1.3132295608520508,-1.3132295608520508,-0.7028212547302246,-1.5564203262329102,3.453306198120117,4,0.2599999450988788,1.0064934031480322,14.270427703857422,-1.0122649203550043,12.971790313720705,-2.1219745481848484,12.213034629821776,0.2599999450988788
1484,2006-06-26,14.396886825561525,14.65953254699707,14.173151969909668,14.65953254699707,838437.0,-0.01333339084879348,2.7037007450872172,-0.6666650528797579,62.47906024360322,47.19966982112835,-1.7272866800278397,-1.371580227257473,-0.6883372331080597,-1.8578561233131143,9.582235009593784,0.48638057708740234,-0.25021972890155375,1.3630833625793475,-0.18789673152177322,2.914063456680468,0.5875933155287871,2.138573409629908,-2.565127482604984,81.89652287237016,30.46340153633797,0.7754900470505606,6,-1.1162447929382342,-1.118676185607912,-0.6164877414703387,-1.3618669509887713,3.4776268005371076,0,0.29662160685151173,-1.496450488309904,14.591440200805664,1.0064934031480322,14.270427703857422,-1.0122649203550043,12.971790313720705,0.29662160685151173
1485,2006-06-27,14.09046745300293,14.66439723968506,13.837549209594727,14.396886825561525,694106.0,-0.02128372447955562,-1.0359299857228779,1.1666642459804653,58.88979013142577,48.95665477439367,-1.1643554115772403,-1.059331630553519,-0.3284836641014355,-1.5137562951621746,10.266656235652448,0.8268480300903338,-0.24031039890807904,1.0184830188751217,-0.5990407147347057,2.636006752484949,0.20972115207020714,1.8272448856800363,-2.135674963562014,69.9463405805235,17.828819795339243,0.8087618668049139,6,-0.6906619071960449,-0.8122568130493164,-0.3562746047973633,-1.0554475784301758,4.148832321166992,1,0.3738349687842768,2.7037007450872172,14.396886825561525,-1.496450488309904,14.591440200805664,1.0064934031480322,14.270427703857422,0.3738349687842768
1486,2006-06-28,13.75972843170166,14.09046745300293,13.560311317443848,14.09046745300293,880790.0,-0.02347253718901876,2.2058880350629315,1.0793672036451398,56.525103715592145,50.26209754050423,-0.6290886892302261,-0.7292047655591656,0.042128899394157315,-1.1513042239982152,10.785661586048167,0.530156135559082,-0.2445773600085932,0.6643976688385003,-0.9798042548222767,2.3085995924992773,-0.15770329299188823,1.4864986306688888,-1.6868241216357447,43.269264759739364,-9.06629987597529,0.8221009618303884,6,-0.3599228858947754,-0.4815177917480469,0.034046173095703125,-0.7247085571289062,4.2315168380737305,2,0.3513608598098117,-1.0359299857228779,14.09046745300293,2.7037007450872172,14.396886825561525,-1.496450488309904,14.591440200805664,0.3513608598098117
1487,2006-06-29,14.095331192016602,14.270427703857422,13.701361656188965,13.91050624847412,1662276.0,0.024390216854987656,1.1272782692551073,-0.5588241230662818,58.572486962568895,52.94634904397758,-0.8411788263318964,-1.0779363910921713,-0.31175496300809513,-1.4485714250143076,11.377140319134307,0.569066047668457,-0.06325119353621211,0.9732494354248047,-0.7194986551549114,2.665997526004521,0.12687539013494664,1.8196234807146627,-1.9090395341506863,39.71120999035904,-12.114013289156631,0.8463740452898576,6,-0.6955256462097168,-0.8171205520629883,-0.41220855712890625,-1.0603113174438477,3.852140426635742,3,0.34437530759418156,2.2058880350629315,13.75972843170166,-1.0359299857228779,14.09046745300293,2.7037007450872172,14.396886825561525,0.34437530759418156
1488,2006-06-30,14.426070213317873,14.620622634887695,14.148833274841307,14.236380577087402,2364400.0,0.02346443774862106,-1.5866762177650275,1.0263205419936738,60.84507139493878,55.66762482777383,-0.9534650644953633,-1.409297089616306,-0.6500960401724019,-1.7370315741904943,12.434021142070408,0.5252914428710938,0.09357718418836214,1.2585117816925067,-0.5252783929957126,3.042301956380726,0.36661669434839617,2.150406869036617,-2.1309267015639577,78.41408702291926,26.0849675388514,0.8918950873441098,6,-0.9289879798889178,-1.1478595733642596,-1.1174612045288104,-1.391050338745119,3.3073930740356428,4,0.2889413519593098,1.1272782692551073,14.095331192016602,2.2058880350629315,13.75972843170166,-1.0359299857228779,14.09046745300293,0.2889413519593098
1489,2006-07-03,14.824902534484865,14.824902534484865,14.129377365112305,14.542801856994627,575269.0,0.02764663662865008,3.9310421765763324,1.4871696899006603,76.04501602648975,59.907950498143705,-1.0383058354411219,-1.7358560814431012,-1.076670160669698,-2.082837502911305,12.955114341043794,0.6955251693725604,0.21256091498280938,1.5549608230590835,-0.36440595724595326,3.47432760336412,0.5952774329065651,2.514644213211602,-2.42526124299847,100.0,39.5145249771426,0.9596833901525184,7,-1.276750564575197,-1.5466918945312518,-1.5162935256958026,-1.7898826599121112,2.524319648742674,0,0.21719157053148197,-1.5866762177650275,14.426070213317873,1.1272782692551073,14.095331192016602,2.2058880350629315,13.75972843170166,0.21719157053148197
1490,2006-07-05,14.854085922241213,15.486380577087402,14.285018920898438,14.761672973632812,2185322.0,0.0019685382543637164,-1.2976713560561706,0.32758853835648144,74.65986493802366,63.30892053290532,-0.7302522579896387,-1.7021467949228342,-1.1288106191072078,-2.0586747640570717,13.07877182462459,1.2013616561889648,0.4327108917796423,1.488813447952273,-0.5488641875854015,3.5264910834899474,0.4699746301834349,2.507652265721111,-2.354126762211637,67.17175918361293,1.5830277971283664,1.0188388177688372,7,-0.6687750816345233,-1.2864789962768572,-1.5454769134521502,-1.8190660476684588,2.1935787200927717,2,0.20333985676862798,3.9310421765763324,14.824902534484865,-1.5866762177650275,14.426070213317873,1.1272782692551073,14.095331192016602,0.20333985676862798
1491,2006-07-06,15.39396858215332,15.85603141784668,14.883268356323242,15.019454956054688,2237750.0,0.03634573428067589,-2.0075216346508236,4.052609853253725,73.88255887247499,65.28715684807653,-0.9950571777802573,-2.1657483344868993,-1.6696999019174878,-2.5436271772630903,13.886705133831201,1.001945495605467,0.6933924493832055,1.9097758769989017,-0.31132340633679334,4.130875160334597,0.7992262353310551,3.0203255186667484,-2.7148241371002744,78.55528285977954,11.61985073004675,1.1105496416678475,7,-0.6857972145080566,-1.6415362358093262,-2.115758180618286,-2.3589487075805664,1.1770439147949219,3,0.18483415610678056,-1.2976713560561706,14.854085922241213,3.9310421765763324,14.824902534484865,-1.5866762177650275,14.426070213317873,0.18483415610678056
1492,2006-07-07,14.57198429107666,15.33560276031494,14.24124526977539,15.321011543273926,1997815.0,-0.05339651608939955,1.8125003063680518,-2.0,68.0937044407612,65.55473963620871,-0.1405823781118105,-1.2807162526638276,-0.8766400237457947,-1.671944386348752,14.251889934457262,1.1527233123779297,0.9452168904040299,1.006079530715942,-1.2503375586072103,3.2624966200390944,-0.12212901394563502,2.134288075377519,-1.6386888882001234,25.633793015076268,-42.10720104352305,1.1282085446615762,7,0.13618707656860352,-0.819551944732666,-1.293773889541626,-1.5369644165039062,2.008753776550293,4,0.23464621635589866,-2.0075216346508236,15.39396858215332,-1.2976713560561706,14.854085922241213,3.9310421765763324,14.824902534484865,0.23464621635589866
1493,2006-07-10,13.886186599731445,14.732489585876465,13.822957038879395,14.47470760345459,2023926.0,-0.04706275258374881,-1.5442177052224124,0.7857137400498082,63.67069569175988,65.68714357489277,0.4857347225219293,-0.5503525177578528,-0.2366424883426177,-0.946843361595473,15.058829564394072,0.9095325469970703,1.1129159377343534,0.27407560348510707,-1.9680798348053177,2.516231041775532,-0.8470021156601053,1.3951533226303194,-0.7190723156572965,3.110046612469176,-66.09198727212598,1.1210777191452124,7,0.8219847679138184,-0.13375425338745117,-0.6079761981964111,-0.8511667251586914,2.859922409057617,0,0.2924694256232623,1.8125003063680518,14.57198429107666,-2.0075216346508236,15.39396858215332,-1.2976713560561706,14.854085922241213,0.2924694256232623
1494,2006-07-11,14.041829109191895,14.216925621032715,13.579767227172852,13.788910865783693,2050654.0,0.01120844144953792,1.1129049600890564,-0.4297522803913055,64.05082779593617,66.26059220428283,0.30668157569441235,-0.6516846943984156,-0.44364963663760193,-1.068246699059637,15.520133349302757,0.6371583938598633,1.111508722278625,0.3740274429321282,-1.851855330490249,2.5999102163545054,-0.7389139437790604,1.4869688296433168,-0.6596014544159434,20.29913240792413,-49.784284739316035,1.1129413867111884,7,0.6663422584533691,-0.2893967628479004,-0.7636187076568604,-1.0068092346191406,1.9601163864135778,1,0.2629026567304573,-1.5442177052224124,13.886186599731445,1.8125003063680518,14.57198429107666,-2.0075216346508236,15.39396858215332,0.2629026567304573
1495,2006-07-12,14.08073902130127,14.26556396484375,13.988327026367188,14.075875282287598,1238534.0,0.0027710002597811645,-2.081090820447054,0.019230479178293073,59.5798283466173,66.6000060521745,0.29753561054419464,-0.528049440388024,-0.515401588068638,-1.0815852746272405,14.99446276038727,0.2772369384765625,1.0184158461908517,0.29255800247192454,-1.7302695210638284,2.3153855260076774,-0.7188557592959519,1.303971764239801,-0.500971794128418,22.0085083348835,-42.62273837098425,1.0114137617678762,7,0.6371603012084961,-0.3283066749572754,-0.8025286197662354,-1.0457191467285156,1.3910512924194354,2,0.23212440461979478,1.1129049600890564,14.041829109191895,-1.5442177052224124,13.886186599731445,1.8125003063680518,14.57198429107666,0.23212440461979478
1496,2006-07-13,14.255837440490724,14.683852195739744,13.900777816772461,14.036965370178224,1913930.0,0.012435314575788059,-2.188107394537059,45.00078431372549,49.843599691268125,65.63012968869666,0.22373952046925716,-0.5566242440539995,-0.7235524877023476,-1.2308441438245996,14.587056603058018,0.7830743789672834,0.9623133890537972,0.35651826858520685,-1.4974940281107987,2.2105305652812124,-0.5704878797627959,1.2835244169332096,-0.6760702133178729,38.50418792402711,-21.32602063167618,0.9270061483480029,7,0.4620618820190412,-0.5034050941467303,-0.9837069511413592,-1.2208175659179705,2.3686761856079084,3,0.19583747454314104,-2.081090820447054,14.08073902130127,1.1129049600890564,14.041829109191895,-1.5442177052224124,13.886186599731445,0.19583747454314104
1497,2006-07-14,13.988327026367188,14.333658218383787,13.142023086547852,14.255837440490724,2351447.0,-0.018764973663611628,4.632185203298612,-1.2222227063580673,43.459912295542765,63.69844534431931,0.5302350477094642,-0.20137295640196307,-0.4834765551569653,-0.936845879942453,14.852895164942668,1.1916351318359357,0.9446124410433683,0.026751041412353516,-1.7456240449907483,1.7991261278154553,-0.8594365017891974,0.9129385846139044,1.8677043914794922,53.21105098262603,-2.745775224121765,0.8861875432015512,7,0.5107002258300781,-0.23589468002319336,-0.722275972366333,-0.9533071517944336,3.0301551818847656,4,0.18463147635259336,-2.188107394537059,14.255837440490724,-2.081090820447054,14.08073902130127,1.1129049600890564,14.041829109191895,0.18463147635259336
1498,2006-07-17,13.77431869506836,14.036965370178224,13.399805068969727,13.876459121704102,1753562.0,-0.015299065491922947,2.011489538164722,0.38181850590898303,43.27731040513881,60.05758916416921,0.7175254420982657,0.1279886763273197,-0.2955647984109415,-0.703460471863874,15.133099973040379,0.6371603012084979,0.9641659313189379,-0.2563234329223629,-1.8720655849839094,1.3594187191391836,-1.0641945089531362,0.5515476431084103,2.027432556152343,41.00944811269701,-11.184263020768277,0.8078710760307736,7,0.7247085571289062,-0.021886348724365234,-0.5082676410675049,-0.7392988204956055,3.6138134002685547,0,0.20374288084124115,4.632185203298612,13.988327026367188,-2.188107394537059,14.255837440490724,-2.081090820447054,14.08073902130127,0.20374288084124115
1499,2006-07-18,14.036965370178224,14.173151969909668,13.428988456726074,13.91050624847412,3166446.0,0.01906785235075925,2.731711166267342,-1.238090791955367,49.416753736192355,57.25279903063239,0.37029652818733894,0.016746279182031643,-0.5946516504982,-0.9444624523713987,15.180012977887126,0.7441635131835938,0.9478737508872968,-0.08925070762634135,-1.433884625534409,1.2553832102817264,-0.7615676665803761,0.5830662513276934,1.7115913177490203,58.04419428164981,7.76163102227828,0.6723169589540343,7,0.4620618820190412,-0.2845330238342303,-0.773346424102785,-1.0019454956054705,1.240271568298338,1,0.19300066411551176,2.011489538164722,13.77431869506836,4.632185203298612,13.988327026367188,-2.188107394537059,14.255837440490724,0.19300066411551176
1500,2006-07-19,18.04474639892578,18.419261932373047,16.459144592285153,16.658559799194336,29494965.0,0.28551620119133125,-1.1961889721038181,10.961539041643107,75.92700454804961,57.47995966125179,-3.505984635903328,-3.7225958734683253,-4.578941477700159,-4.909093185739572,16.334152633164695,4.382296562194822,0.9863874357367646,3.626944732666015,1.6490476415538602,5.60484182377817,2.6379961871099376,4.615893278222092,-4.90272331237793,92.90319152896512,40.00952562249371,0.9889485455560771,7,-2.264103889465332,-3.0106987953186035,-4.793287038803101,-5.009726524353027,-1.911478042602539,2,-0.11320751526006034,2.731711166267342,14.036965370178224,2.011489538164722,13.77431869506836,4.632185203298612,13.988327026367188,-0.11320751526006034
1501,2006-07-20,17.757781982421875,18.38521385192871,17.480545043945312,18.01556396484375,6192261.0,-0.015902934303415273,-1.2275464006612564,-0.18596484951724157,72.29129169708214,57.946358245287456,-3.1831986400310086,-3.223988315188876,-4.261300922419874,-4.581218683419561,18.32580517243068,0.9046688079833984,0.8922537626428841,3.100680732727051,0.7386299218547592,5.462731543599341,1.919655327290906,4.281706138163196,-4.510214118957519,87.46541573583568,31.545016864446225,1.181025405436145,7,-1.9771394729614258,-2.7213029861450195,-4.686283588409424,-4.722762107849121,-2.1060314178466797,3,-0.12873182422016638,-1.1961889721038181,18.04474639892578,2.731711166267342,14.036965370178224,2.011489538164722,13.77431869506836,-0.12873182422016638
1502,2006-07-21,17.660505294799805,17.752918243408203,17.40272331237793,17.577821731567386,3703473.0,-0.005477975105132149,1.618187262926732,-0.32074997040367986,70.26202772083305,58.678728470740026,-2.9074968441288167,-3.0142558338037304,-4.14309715106377,-4.44496845337415,19.16528930550937,0.3550586700439453,0.816911449543241,2.8339001655578606,0.12726553810905372,5.5405347930066675,1.4805828518334572,4.187217479282264,-4.309503549957276,84.88369044257936,30.494611725504242,1.353317313724404,7,-1.8798627853393555,-2.5048627853393555,-4.5890069007873535,-4.625485420227051,-1.9601163864135742,4,-0.05866149645255181,-1.2275464006612564,17.757781982421875,-1.1961889721038181,18.04474639892578,2.731711166267342,14.036965370178224,-0.05866149645255181
1503,2006-07-24,18.38521385192871,18.47762680053711,17.480545043945312,17.509727478027347,3670166.0,0.04103555051407848,-1.1354188154989615,10.588396770473308,71.42856650864687,59.49847721659677,-3.270871609057224,-3.626082682644096,-4.820934844906432,-5.13052033950208,19.72645403114614,0.9970817565917969,0.731422224775697,3.3689200401306145,0.233833544128629,6.504006536132598,1.8013767921296235,4.936463288131607,-4.932846903335571,98.16954706764281,47.50308610183241,1.567543248000992,7,-2.5753889083862305,-3.2003889083862305,-5.340466260910034,-5.350193977355957,-2.3346290588378906,0,-0.07433863183121914,1.618187262926732,17.660505294799805,-1.2275464006612564,17.757781982421875,-1.1961889721038181,18.04474639892578,-0.07433863183121914
1504,2006-07-25,18.667314529418945,19.041828155517575,18.25875473022461,18.33171272277832,4592076.0,0.015343888831657049,-2.252521251396279,0.3833318446123931,72.27271906915868,60.90879840799026,-3.160172812839141,-3.764877035315312,-5.02761637063314,-5.3726689939903824,20.404451094872957,0.7830734252929652,0.7505123858785705,3.4374993324279792,-0.07851229799170056,6.953510962847659,1.6794935172181376,5.195505147637819,-5.013937186748047,85.49905100917987,35.39525565380871,1.7580058152098403,7,-2.5753889083862305,-3.2003889083862322,-5.821983575820923,-5.632294654846191,-2.135213851928711,1,-0.06852525209590754,-1.1354188154989615,18.38521385192871,1.618187262926732,17.660505294799805,-1.2275464006612564,17.757781982421875,-0.06852525209590754
1505,2006-07-26,19.35797691345215,19.43093490600586,18.526264190673828,18.540855407714844,3537348.0,0.036998486469210556,-1.1379333659374318,2.4347947167409294,72.75264876932316,63.45424830555193,-3.3788594021950225,-4.259040188165255,-5.6497429797122365,-6.016627754343304,21.616457777026316,0.9046707153320312,0.8823307727992731,3.8647862434387203,-0.0575486562338412,7.787121143111282,1.9036187936024405,5.825953693275002,-5.381292522010449,96.40284116396315,47.8367340582809,1.9611674498362812,7,-3.071497917175293,-3.5992212295532227,-6.663424253463745,-6.3229570388793945,-2.976654052734375,2,-0.21080405216000742,-2.252521251396279,18.667314529418945,-1.1354188154989615,18.38521385192871,1.618187262926732,17.660505294799805,-0.21080405216000742
1506,2006-07-27,18.594358444213867,19.45525360107422,18.40953254699707,19.38715934753418,2203210.0,-0.03944722491675412,1.2513088790246747,-0.9702362473068834,73.24339215484642,66.76352384547455,-2.1625136060722134,-3.282972006753706,-4.8266169887267,-5.208097409467108,23.194748295276398,1.0457210540771484,1.0041025073673513,2.859436273574829,-1.2063657881368925,6.925238335286551,0.8265352427189683,4.89233730443069,-4.181334011607035,58.05688414921426,6.317767704636026,2.032901030855861,7,-2.1668291091918945,-2.772373676300049,-5.899805784225464,-5.559338569641113,-1.9601173400878942,3,-0.13235681646528974,-1.1379333659374318,19.35797691345215,-2.252521251396279,18.667314529418945,-1.1354188154989615,18.38521385192871,-0.13235681646528974
1507,2006-07-28,18.94941520690918,19.080738067626953,18.608949661254886,18.764591217041016,1369913.0,0.019094864916181065,1.1086942622216949,-0.23312787497353582,80.42079779203719,70.89057799957438,-1.9442969840753044,-3.431670746145624,-5.100036015627456,-5.507023642543606,24.68042484214049,0.48637962341308594,1.2022023474866756,2.971788835525512,-1.258120849853718,7.201698520904742,0.8568339928358952,5.086743678215127,-4.032167857455608,74.384149380479,15.812441504419127,2.114954842689615,7,-2.507294178009033,-2.779667854309082,-6.254862546920776,-5.36721658706665,-1.9649791717529297,4,-0.17402461270317282,1.2513088790246747,18.594358444213867,-1.1379333659374318,19.35797691345215,-2.252521251396279,18.667314529418945,-0.17402461270317282
1508,2006-07-31,18.594358444213867,18.94455337524414,18.55544662475586,18.79863739013672,2623662.0,-0.018737082850232456,-1.758618824499841,-1.1052620715988484,76.71233367299601,73.92342021477478,-0.9315806986196691,-2.8968477210708787,-4.649476966982931,-5.101447183011864,25.881817523279572,0.3939685821533203,1.4784824178641607,2.408317661285402,-1.9095491277244747,6.726184450295278,0.24938426678046355,4.56725105579034,-3.22331046959823,28.048811592354657,-33.90326437682586,2.1589333945049383,7,-0.6371593475341797,-2.295720100402832,-5.576361656188967,-4.98784065246582,-2.3249034881591797,0,-0.15563696615347178,1.1086942622216949,18.94941520690918,1.2513088790246747,18.594358444213867,-1.1379333659374318,19.35797691345215,-0.15563696615347178
1509,2006-08-01,18.04474639892578,18.594358444213867,17.752918243408203,18.594358444213867,3754462.0,-0.029557999913630395,2.0619423574118096,2.690497754456074,71.94399232592234,73.48086330120509,0.2752682244469149,-2.2067879800020016,-4.021167290620788,-4.504076182222274,26.58409432909632,0.8414402008056641,1.8326663221381772,1.6977134227752693,-2.64649249815238,6.041919343702919,-0.4743895376885554,3.869816383239094,-2.265277861664286,17.142812325632985,-47.802114462105536,2.172102960463825,8,0.38424205780029297,-1.746108055114746,-4.766535758972168,-4.438228607177734,-1.911478042602539,1,-0.11051203279607602,-1.758618824499841,18.594358444213867,1.1086942622216949,18.94941520690918,1.2513088790246747,18.594358444213867,-0.11051203279607602
1510,2006-08-02,17.874513626098633,18.36089515686035,17.6264591217041,18.025291442871094,2514077.0,-0.009433924371321845,-1.270678598281022,0.2743349933195676,70.0431017406663,73.23106441715888,0.4680326815917084,-1.8958724785765035,-3.7660068417106913,-4.289307653270072,26.68767965313564,0.73443603515625,2.2402824810820015,1.3764592647552476,-2.9592128727991565,5.712131402309652,-0.7913768040219544,3.5442953335324496,-1.7274665824558646,13.563826181275845,-52.46501501307132,2.1678360687772016,8,0.5544748306274414,-1.5758752822875977,-4.595087289810181,-4.267995834350586,-1.9601163864135724,2,-0.07510206860388846,2.0619423574118096,18.04474639892578,-1.758618824499841,18.594358444213867,1.1086942622216949,18.94941520690918,-0.07510206860388846
1511,2006-08-03,18.239299774169922,18.47762680053711,17.52431869506836,17.704280853271484,2544300.0,0.020408171976140643,-1.1304325586946513,-3.548392809705127,73.29424783940708,73.5679777636671,0.19973735063861042,-2.1466223562526956,-4.037680255654401,-4.60853791187979,26.526915385163257,0.95330810546875,2.6455599785181114,1.5989788532257094,-2.770746801200204,5.968704507651623,-0.5858839739872472,3.783841680438666,-1.7614320747840075,45.9375597417685,-20.815718712390485,2.184862827212957,8,0.22859954833984375,-1.9406614303588867,-4.900291681289673,-4.632781982421875,-2.3054475784301776,3,-0.1018666799963106,-1.270678598281022,17.874513626098633,2.0619423574118096,18.04474639892578,-1.758618824499841,18.594358444213867,-0.1018666799963106
1512,2006-08-04,17.99124526977539,18.92509651184082,17.684825897216797,18.48249053955078,2805206.0,-0.013600001505859383,-1.246696080904125,-0.9181829849128711,73.02178260215814,73.74500177405726,0.5583584644814295,-1.71731898443727,-3.696848461937007,-4.32126606966381,27.357103849840026,1.2402706146240234,2.495959961478704,1.1799612998962417,-3.115968200671851,5.4758908004643345,-0.9680034503878048,3.327926050180288,-1.2156389802206462,32.87671968756883,-35.599055059983975,2.1479647502840464,8,0.49854087829589844,-1.6926069259643555,-4.652237176895142,-4.384727478027344,-1.819067001342777,4,-0.07542580545712052,-1.1304325586946513,18.239299774169922,-1.270678598281022,17.874513626098633,2.0619423574118096,18.04474639892578,-0.07542580545712052
1513,2006-08-07,17.947471618652344,18.229572296142575,17.679960250854492,17.874513626098633,1295486.0,-0.0024330528802575246,-1.3789395471713537,-0.1485164276229451,71.87161128315428,73.70043424227899,0.5962058058686175,-1.4268383656246968,-3.577082017926756,-4.237820840029183,28.765599632913265,0.5496120452880824,2.402652105690734,0.9331233978271491,-3.159779953325849,5.026026748980147,-1.1133282777493498,2.979575073403648,-0.9039005979456505,30.20842552739542,-37.95158106261907,2.046451675576499,8,0.5423145294189453,-1.6488332748413086,-4.608463525772095,-4.340953826904297,-1.1138134002685547,0,-0.05365856561629745,-1.246696080904125,17.99124526977539,-1.1304325586946513,18.239299774169922,-1.270678598281022,17.874513626098633,-0.05365856561629745
1514,2006-08-08,17.733463287353516,18.19552421569824,17.563230514526367,17.947471618652344,1068709.0,-0.011924149308943033,-1.280697892013857,-2.9333089330997884,46.97543310822331,70.83629916882344,0.7418278084204495,-0.9719119913093337,-3.3069735761628802,-3.979624005339023,30.49176272945338,0.6322937011718714,2.338283069527524,0.5345333576202407,-3.319956115395307,4.389022830635788,-1.3927113788875332,2.4617780941280145,-0.4487240086100712,14.930604252931943,-48.029994876718504,1.927244736507774,8,0.7563228607177734,-1.4348249435424805,-4.3458168506622314,-4.126945495605469,-0.73443603515625,1,-0.08255625579594905,-1.3789395471713537,17.947471618652344,-1.246696080904125,17.99124526977539,-1.1304325586946513,18.239299774169922,-0.08255625579594905
1515,2006-08-09,17.34922218322754,18.28793716430664,17.339494705200195,17.752918243408203,1850194.0,-0.02166757265062802,-3.4827611075802447,1.8863567494340565,46.103899647173215,67.8208000013042,0.9064885785943346,-0.3480963341875629,-2.8533199036026744,-3.5517375547490744,32.14797785874311,0.9484424591064453,2.1866646939358674,-0.013131904602051492,-3.5771774275136323,3.550913618309531,-1.7951546660578437,1.768890856853739,2.1060314178466797,0.6134880766787921,-56.799966893993854,1.782022761455791,8,0.8608942031860352,-1.050583839416504,-3.9360408782958984,-3.742704391479492,0.07782173156738281,2,-0.07008693612096495,-1.280697892013857,17.733463287353516,-1.3789395471713537,17.947471618652344,-1.246696080904125,17.99124526977539,-0.07008693612096495
1516,2006-08-10,17.047664642333984,17.315174102783207,16.785018920898438,17.266536712646484,3397129.0,-0.017381617326054366,2.3538539504801825,0.5421704393512022,44.37499715515487,63.815711041650616,1.0790483920400291,0.18270963222715153,-2.4833252046101677,-3.2055152665953557,33.205749498500246,0.5642032623291016,1.9801966456823692,-0.45428080558776784,-3.7115113416898105,2.8029497305142748,-2.082896073638789,1.1743344624632535,2.365273780822754,12.272719575550104,-39.94475854598699,1.628615268051021,8,0.8171215057373047,-0.7490262985229492,-3.171205759048462,-3.4411468505859375,0.30642127990722656,3,-0.0664764016905115,-3.4827611075802447,17.34922218322754,-1.280697892013857,17.733463287353516,-1.3789395471713537,17.947471618652344,-0.0664764016905115
1517,2006-08-11,16.571012496948242,17.154668807983402,16.512645721435547,17.120622634887695,2290590.0,-0.027959967267427666,1.0787453605636983,2.511102203011712,32.55378779819442,58.90920594445044,1.3218512684022201,0.9093960534596199,-1.9509875636321254,-2.6865942976302133,35.13733222810857,0.6420230865478551,1.6825993696845707,-1.0600672245025642,-3.9101078399166553,1.789973390911527,-2.485087532209608,0.3649530832044796,2.7368091461181656,3.2877292202964448,-41.33599742400861,1.4250203077070451,8,1.1478586196899414,-0.27237415313720703,-2.3407106399536133,-2.818580150604248,0.5982494354248047,4,-0.03845029392898225,2.3538539504801825,17.047664642333984,-3.4827611075802447,17.34922218322754,-1.280697892013857,17.733463287353516,-0.03845029392898225
1518,2006-08-14,16.580738067626953,17.047664642333984,16.556419372558597,16.629377365112305,2101438.0,0.0005869026217018014,-9.099958824337442,0.08849781713944627,28.82524571391849,54.11823409867223,1.113558168495988,1.1812646018862338,-1.9023553101926467,-2.6593899642432604,37.173300088593784,0.4912452697753871,1.4180134877127841,-1.1906626224517822,-3.4579488352284145,1.0766235903248518,-2.3243057288400983,-0.057019516063466114,2.559373020141603,3.8355587452888167,-34.14638323371844,1.133643106388317,8,1.1381330490112305,-0.28209972381591797,-2.350436210632324,-2.828305721282959,0.17023468017578125,0,-0.024640628030427214,1.0787453605636983,16.571012496948242,2.3538539504801825,17.047664642333984,-3.4827611075802447,17.34922218322754,-0.024640628030427214
1519,2006-08-15,16.746109008789062,17.144941329956055,16.639104843139652,16.828794479370114,2012002.0,0.009973677919982826,-2.4098217327856677,1.6999725500960017,20.33146097358373,48.59471845788528,0.8321082712288757,1.2956932830545682,-1.9824101027492063,-2.7870380932410654,39.20077452487437,0.5642032623291016,1.0448580207826197,-1.1607488632202134,-2.693275505629188,0.3717777791887613,-1.9270121844247008,-0.39448554201572605,2.2363541569995142,13.150702003945147,-16.720903338202532,0.766263321204488,8,0.9727621078491211,-0.44747066497802734,-2.5158071517944336,-2.9936766624450684,0.09241104125976562,1,0.00522803294477403,-9.099958824337442,16.580738067626953,1.0787453605636983,16.571012496948242,2.3538539504801825,17.047664642333984,0.00522803294477403
1520,2006-08-16,16.001945495605472,16.964981079101562,15.51556396484375,16.755836486816403,7138021.0,-0.04443799528553305,1.4730278573288207,9.117575142442233,20.421721435090717,42.71999330185013,1.4334574819413426,1.9805101450477167,-1.16530663327711,-2.0166292038568656,37.8531782058963,1.4494171142578125,0.6870060172853698,-1.8027723312377901,-3.553384627756639,-0.05216003471894126,-2.6780784794972163,-0.9274661829783639,2.8323286235219243,27.027049943085252,0.6909217360716404,0.8753061482594245,8,1.2183847427368129,0.29669284820556285,-1.7716436386108434,-2.249513149261478,0.33560371398925426,2,0.062310033293490275,-2.4098217327856677,16.746109008789062,-9.099958824337442,16.580738067626953,1.0787453605636983,16.571012496948242,0.062310033293490275
1521,2006-08-17,15.471790313720705,16.172178268432614,14.800583839416506,16.05058479309082,7969056.0,-0.033130670394444284,2.337288115928593,0.7677429311636051,11.84631191708327,35.92271878128626,1.7095330111851705,2.4565732806874774,-0.5690632671739682,-1.4635886443574115,36.5788992644047,1.371594429016108,0.3708986647976218,-2.2186279296874982,-4.257002727255321,-0.18025313211967564,-3.2378153284714113,-1.1994405309035852,3.0969869930639984,28.51241494111454,7.913072463649037,1.0191873987839113,8,1.0724701881408674,0.8268480300903303,-1.236624479293825,-1.7193579673767108,0.9484424591064471,3,0.1263753942774326,1.4730278573288207,16.001945495605472,-2.4098217327856677,16.746109008789062,-9.099958824337442,16.580738067626953,0.1263753942774326
1522,2006-08-18,16.624513626098633,16.634241104125973,15.622568130493164,15.928988456726074,5019930.0,0.0745048432666302,1.8299331342344098,-1.201678996885868,31.607619625643608,31.44894193045174,0.3828069483313534,1.2883088277820924,-1.6384322744399284,-2.587423148177832,35.153731484876445,1.162450790405268,0.09776409905058614,-1.014105033874511,-3.1075891635032384,1.0793790957542164,-2.0608470986888747,0.03263703093985271,1.5674443339492505,77.80083856845371,55.741943273584795,1.0467420648143637,8,-0.08025312423706055,-0.32587528228759766,-2.389347791671753,-2.8720812797546387,0.2772369384765625,4,0.043885331778803494,2.337288115928593,15.471790313720705,1.4730278573288207,16.001945495605472,-2.4098217327856677,16.746109008789062,0.043885331778803494
1523,2006-08-21,17.018482208251953,17.30058479309082,16.211088180541992,16.498054504394528,3624728.0,0.02369805162509131,1.00896845215067,0.7482514318308702,40.13096159560379,30.688445095716233,-0.1752235311592436,0.8292123231159394,-1.943534001105343,-2.954267767408915,33.48023462615552,1.0894966125488281,-0.2513990361093761,-0.5517998695373549,-2.63185437912653,1.52825464005182,-1.5918271243319424,0.4882273852572325,0.8343383397327919,88.7159009109875,63.3073100805055,1.0400272547945877,8,-0.47422170639038086,-0.5909528732299805,-2.8927524089813232,-3.266049861907959,0.8171215057373047,0,0.008859763301805046,1.8299331342344098,16.624513626098633,2.337288115928593,15.471790313720705,1.4730278573288207,16.001945495605472,0.008859763301805046
1524,2006-08-22,17.388132095336914,17.44649887084961,16.780155181884766,16.950389862060547,3178370.0,0.021720496725949223,1.403508711580468,0.8411201594992136,45.49549167615248,30.62084421004726,-0.6694052063521525,0.37820647507831495,-2.217091848825941,-3.2856707656874438,31.516319544656966,0.6663436889648438,-0.59149117398578,-0.11819086074829244,-2.1338850812297636,1.8975033597331787,-1.126037970989028,0.8896562494924432,0.15946478179100865,97.79407974861981,67.95892849876873,1.007847110240736,8,-1.2645907402038574,-0.9460110664367676,-3.262402296066284,-3.63569974899292,-1.0408554077148438,1,-0.036643346395157095,1.00896845215067,17.018482208251953,1.8299331342344098,16.624513626098633,2.337288115928593,15.471790313720705,-0.036643346395157095
1525,2006-08-23,15.277236938476562,16.678016662597653,15.131322860717773,16.585603713989258,6298556.0,-0.12139861517537265,1.0716600477989175,-2.988897748613308,29.27160287516891,28.942689290048826,1.2479002127600616,2.2848532875184446,0.007801969147713805,-1.1272136553456633,29.333189556592785,2.2568092346191406,-0.98328552618079,-2.025049018859864,-4.077361722728561,0.02726368500883325,-3.0512053707942144,-0.9988926669255136,2.169261932373047,18.014678982411912,-9.37947439492211,1.026156351934349,8,0.8463044166564941,1.8506817817687988,-1.1515071392059326,-1.5248045921325684,0.7928028106689453,2,0.10219669419671606,1.403508711580468,17.388132095336914,1.00896845215067,17.018482208251953,1.8299331342344098,16.624513626098633,0.10219669419671606
1526,2006-08-24,16.133268356323242,16.259727478027347,15.16050624847412,15.277236938476562,3126970.0,0.05603313094468798,-1.0178586434363697,-0.6542748057105288,38.01756118010381,29.549775221372087,0.2777272361443188,1.301729869422232,-0.7335363725042665,-1.927349028341835,27.181026059906987,1.099221229553228,-1.0972360326181203,-1.045963096618653,-3.0669708146583616,0.9750446214210573,-2.056466955638509,-0.03545923759879699,1.3132305145263672,43.277292578218,15.891882779650043,1.010503859019855,8,-0.009727001190185547,0.9946503639221191,-0.7259232997894287,-1.0992207527160645,-0.10700416564941406,3,0.012662087356367424,1.0716600477989175,15.277236938476562,1.403508711580468,17.388132095336914,1.00896845215067,17.018482208251953,0.012662087356367424
1527,2006-08-25,15.651750564575195,16.39591407775879,15.564202308654785,16.035991668701172,2297991.0,-0.029846264322462734,-1.973916809318884,-0.44886331986800565,35.98573911950007,30.345385599770047,0.6874247664983386,1.6058610630559826,-0.1634487366328159,-1.3956624894225662,24.862336726515572,0.8317117691040039,-1.2004718520852933,-1.3625976562499993,-3.312343154872142,0.5871478423721452,-2.3374704055610707,-0.3877249069389279,1.5301568031311028,22.47896926971814,-4.361419150897792,0.974872749311072,8,0.47179079055786133,1.476168155670166,-0.24318981170654297,-0.6177029609680176,0.5982494354248047,4,0.04909880240433129,-1.0178586434363697,16.133268356323242,1.0716600477989175,15.277236938476562,1.403508711580468,17.388132095336914,0.04909880240433129
1528,2006-08-28,15.70038890838623,15.831711769104006,15.257781982421875,15.588521003723145,1927706.0,0.003107533793767381,2.0649340728178136,-0.29113986885278453,37.33332842154371,32.234481982876716,0.5596271294361443,1.4011341878810377,-0.10983637964041115,-1.3917090420533,22.587618094230134,0.5739297866821307,-1.2778760926716934,-1.1692608356475844,-3.053738395785711,0.7152167244905421,-2.1114996157166495,-0.22702205557852118,1.2433861064910872,24.57981791354395,-3.6114639954749563,0.9422387800690636,8,0.42315244674682617,1.4275298118591309,-0.23224639892578125,-0.6663413047790527,1.0797662734985352,0,0.07651795526843719,-1.973916809318884,15.651750564575195,-1.0178586434363697,16.133268356323242,1.0716600477989175,15.277236938476562,0.07651795526843719
1529,2006-08-29,16.05058479309082,16.09922218322754,15.466925621032715,15.603113174438475,1866026.0,0.022304917842992822,1.3214345737454658,4.000000000000016,41.87462437770215,34.61813786538909,0.11219411964696491,0.9421870574172466,-0.3429801199378417,-1.6747830118077864,21.15122975684051,0.6322965621948242,-1.2419408033329695,-0.7193568706512465,-2.552366801119099,1.1136530598166061,-1.6358618358851729,0.1971480945826798,0.6788711042404145,59.43399600203735,26.607806783965017,0.9165049652339263,8,0.07295656204223633,1.077333927154541,-0.5532598495483398,-0.9873547554016113,0.9581699371337891,1,0.1112120800524865,2.0649340728178136,15.70038890838623,-1.973916809318884,15.651750564575195,-1.0178586434363697,16.133268356323242,0.1112120800524865
1530,2006-08-30,16.532100677490234,16.556419372558597,15.928988456726074,15.948444366455078,2052094.0,0.029999896614775645,-1.0156216969715652,1.3043426369541815,46.84523853985374,38.50690749014136,-0.31984592143390955,0.37412605058738535,-0.702257615399347,-2.1157504488628263,19.625811106677165,0.6274309158325231,-1.178287184703585,-0.17072033882141113,-1.93026759896102,1.5888269213181978,-1.0504939688912138,0.7090532912483933,-1.7315168380737287,98.25786471602144,60.236282980321576,0.8797736300698044,8,-0.24318981170654297,0.595818042755127,-0.7526750564575195,-1.1867699623107946,0.4717903137207031,2,-0.011179703866660895,1.3214345737454658,16.05058479309082,2.0649340728178136,15.70038890838623,-1.973916809318884,15.651750564575195,-0.011179703866660895
1531,2006-08-31,16.381322860717773,16.746109008789062,16.376459121704098,16.532100677490234,1959779.0,-0.009120305986144661,-3.6060771707999497,-0.2583332244022954,48.79106644636844,40.416179359110785,-0.02959529751196399,0.3990304346265603,-0.45293387618565717,-1.9237243786588003,17.8735322949897,0.3696498870849645,-1.0976944055094648,-0.22859930992126465,-1.8362141723682655,1.3790155525257362,-1.032406741144765,0.5752081213022358,-1.545622310638425,75.49018853996863,31.70871359473861,0.8038074312235003,8,-0.09241199493408203,0.7465958595275879,-0.3587055206298828,-0.8414387702941895,0.7830734252929688,3,-0.019002318324286227,-1.0156216969715652,16.532100677490234,1.3214345737454658,16.05058479309082,2.0649340728178136,15.70038890838623,-0.019002318324286227
1532,2006-09-01,16.634241104125973,16.760700225830078,16.016536712646484,16.600194931030273,1483198.0,0.015439427301362496,4.186451492834924,-0.2258035951474129,50.33073432192446,41.549487439813085,-0.31401010665000584,0.04135662115911032,-0.6442008313428182,-2.126826030581231,15.869044730272714,0.7441635131835938,-0.9523375152332072,0.09216914176940705,-1.3787050153831295,1.5630432989219418,-0.6432679368068612,0.8276062203456753,-1.7221242156982353,91.58576174993188,40.98538094420458,0.7354370785762677,9,-0.3453302383422816,0.3064198493957555,-0.5094840526580775,-1.0821976661682093,0.11673164367676137,4,-0.03654972352789465,-3.6060771707999497,16.381322860717773,-1.0156216969715652,16.532100677490234,1.3214345737454658,16.05058479309082,-0.03654972352789465
1533,2006-09-05,16.98443603515625,17.140077590942386,16.42509651184082,16.634241104125973,2511198.0,0.02105265451174776,1.1617681405977298,10.285882352942354,51.44033035658297,42.21002507097203,-0.748226363933334,-0.4054746819450088,-0.9377528379652844,-2.425361211434957,13.644961876153245,0.714981079101566,-0.6909922358461813,0.4905158519744859,-0.8433074722831293,1.824339176232101,-0.1763958101543217,1.1574275141032935,-1.9614041464843712,90.69770358071305,33.899497285345184,0.6669116621288077,9,-0.8487358093261719,-0.11186742782592773,-0.6785018444061279,-1.4323925971984863,-0.5447463989257777,1,-0.04324170868176214,4.186451492834924,16.634241104125973,-3.6060771707999497,16.381322860717773,-1.0156216969715652,16.532100677490234,-0.04324170868176214
1534,2006-09-06,16.269454956054688,16.857976913452152,16.15272331237793,16.828794479370114,1795505.0,-0.04209625080406654,1.2834663661206256,-1.5972233569167997,51.622417241127195,44.69344888941184,-0.23313393528784232,0.20469790586439984,-0.16699712630426689,-1.660411970705777,11.545253766474103,0.8317127227783203,-0.6171343038061856,-0.15126481056213237,-1.3527904764919647,1.0502608553677018,-0.7520276435270503,0.4494980224027838,-1.0770594112011675,28.11242291831203,-31.111090888825604,0.6007628329649167,9,-0.11916303634643555,0.5933852195739746,0.8584637641906738,-0.7174115180969238,0.6128406524658203,2,0.03139012506623784,1.1617681405977298,16.98443603515625,4.186451492834924,16.634241104125973,-3.6060771707999497,16.381322860717773,0.03139012506623784
1535,2006-09-07,16.133268356323242,16.507781982421875,15.75875473022461,16.157587051391598,1464694.0,-0.008370692202000485,1.0671130341407953,0.04347751956487773,54.213131319757714,46.49295668270672,0.04162814343192878,0.25836396247802185,0.03440988145546342,-1.4767163528264327,9.796628485915763,0.7490272521972656,-0.6371076569977561,-0.22665371894836284,-1.3509301447944821,0.8976227068977565,-0.7887919318714225,0.3354844939746968,-0.7850582477826133,27.112678487346848,-34.5086423874111,0.5621382129230595,9,0.06566143035888672,0.7295718193054199,1.2305450439453125,-0.5812249183654785,1.1332683563232422,3,0.054265902888687156,1.2834663661206256,16.269454956054688,1.1617681405977298,16.98443603515625,4.186451492834924,16.634241104125973,0.054265902888687156
1536,2006-09-08,15.91439723968506,16.376459121704098,15.85603141784668,16.172178268432614,1168219.0,-0.013566446166030421,-1.779226136667454,10.600117647060152,44.86638810718405,47.47969545911605,0.2527687329108641,0.4089473011029501,0.3279651466256315,-1.2164852411561835,8.720527600757123,0.5204277038574183,-0.7330778149645489,-0.3888614654541005,-1.4809647792884473,0.7032418483802481,-0.9349131223712757,0.1571901914630729,-0.4228377325522903,11.26764161273451,-46.31156348018193,0.5460516569171742,9,0.28453254699706854,0.9484429359436017,1.4494161605834943,-0.3623538017272967,1.5369653701782173,4,0.06845963030312285,1.0671130341407953,16.133268356323242,1.2834663661206256,16.269454956054688,1.1617681405977298,16.98443603515625,0.06845963030312285
1537,2006-09-11,15.933852195739744,16.410505294799805,15.53988265991211,15.753890991210938,1543645.0,0.0012224752066745115,-1.8639945036242511,-0.6981165580848234,41.710040155373356,47.965996762874894,0.31015414268650154,0.3576471547272728,0.37414109744108437,-1.225189327486719,8.054432031927485,0.8706226348876953,-0.5167422389220704,-0.33754849433899103,-1.4339297421004904,0.7588327534225083,-0.8857391182197407,0.21064212954175865,1.206225395202642,24.620096476244914,-27.82171800855475,0.5481906238807497,9,0.3696494102478045,0.9289879798889178,1.449416637420656,-0.38180875778198065,1.8871603012084979,0,0.0772282857374571,-1.779226136667454,15.91439723968506,1.0671130341407953,16.133268356323242,1.2834663661206256,16.269454956054688,0.0772282857374571
1538,2006-09-12,16.172178268432614,16.498054504394528,15.797664642333984,15.885213851928713,1281916.0,0.014957216231527015,-2.0315784259496077,1.5945904410634562,40.515928378604706,47.81503054075296,0.1629222889560431,0.09185276380894081,0.1949061300576922,-1.4476971233018752,7.313124129416868,0.7003898620605433,-0.41800996246563926,-0.07879443168640421,-1.1660948707204817,1.0085060073476733,-0.6224446512034447,0.4648557878306345,0.9358954238891677,47.97043965728022,1.2131101027985736,0.5436502195170392,9,0.16780185699463246,0.37208223342895863,1.2220339775085485,-0.62013483047485,5.121595382690433,1,0.035789518873898585,-1.8639945036242511,15.933852195739744,-1.779226136667454,15.91439723968506,1.0671130341407953,16.133268356323242,0.035789518873898585
1539,2006-09-13,16.83365821838379,16.969844818115234,16.10408592224121,16.25,2131661.0,0.04090234098163226,1.0227269182521663,2.03390450110338,65.68628317903608,49.908479945106556,-0.4199606063944472,-0.5931426524532597,-0.4114354540899825,-2.101544542130526,6.232608445213948,0.8657588958740234,-0.2316728217574493,0.5783080577850335,-0.5180528958644892,1.6746690114345562,0.030127580960272127,1.1264885346097948,0.24305165328980038,90.47620953112661,38.427335314641766,0.5481804768247611,9,-0.49367809295654297,-0.2893977165222168,0.560554027557373,-1.2816147804260254,4.002918243408203,2,-0.023403622495024257,-2.0315784259496077,16.172178268432614,-1.8639945036242511,15.933852195739744,-1.779226136667454,15.91439723968506,-0.023403622495024257
1540,2006-09-14,16.999027252197266,17.013618469238278,16.541828155517578,16.785018920898438,1237506.0,0.009823713400149758,2.8800018823234987,0.36666721132007646,60.13667665058462,51.169103301130576,-0.5723158975432128,-0.7167298923686687,-0.519548497572508,-2.255756777897723,6.484677353149854,0.4717903137206996,-0.04818487983332531,0.6938230037689195,-0.44391880017766994,1.8315648077155071,0.12495210179562477,1.2626939057422142,0.046946075241095286,99.00991636705336,43.95741806004848,0.5688709019732942,9,-0.6590471267700195,-0.45476675033569336,0.3951849937438965,-1.446983814239502,4.2071990966796875,3,-0.006866960205718198,1.0227269182521663,16.83365821838379,-2.0315784259496077,16.172178268432614,-1.8639945036242511,15.933852195739744,-0.006866960205718198
1541,2006-09-15,17.427043914794922,17.568092346191403,17.028209686279293,17.213035583496097,4828105.0,0.025178891488766286,1.176484609883846,0.9999999999999833,71.04961182947638,53.47120080196967,-0.9346902342936616,-1.0442947703845888,-0.9015597789286858,-2.6620153892766396,6.409528610196631,0.5690650939941371,0.0857617517291942,1.024076986312867,-0.14764801980950182,2.195801992435234,0.43821448325168433,1.6099394893740513,-1.8871612548828125,93.04566818950406,32.47358555151788,0.5858625030611836,9,-0.8730564117431641,-1.2427058219909668,-0.1726665496826172,-1.8750004768371582,3.6284027099609375,4,-0.009210236855613396,2.8800018823234987,16.999027252197266,1.0227269182521663,16.83365821838379,-2.0315784259496077,16.172178268432614,-0.009210236855613396
1542,2006-09-18,17.35408592224121,17.572956085205078,16.25,16.609922409057614,2733041.0,-0.00418648124779053,1.2386865012636001,3.4772642198892028,69.49541392706402,55.477321198689786,-0.8368921819485102,-0.9632636050516652,-0.7559965873597463,-2.576589062854353,6.832861363523953,1.3229560852050781,0.14060258006425386,0.9146403789520257,-0.32932553627478356,2.1586062941788366,0.29265742133862105,1.5366233365654303,-1.773639068603515,87.6713108800942,21.615078273365427,0.6219829576134054,9,-0.7976665496826172,-1.16731595993042,-0.27237367630004883,-1.8020424842834473,4.396886825561523,0,0.005605405439268685,1.176484609883846,17.427043914794922,2.8800018823234987,16.999027252197266,1.0227269182521663,16.83365821838379,0.005605405439268685
1543,2006-09-19,17.169261932373047,17.456226348876953,16.692607879638672,17.451362609863278,1342979.0,-0.010650171417630916,4.233343354988824,-0.37908426373039866,63.72315543966773,56.82184766519429,-0.6963188828556461,-0.8079904856262736,-0.4771094156018165,-2.3843609438654916,6.783419249415752,0.7636184692382812,0.18634804231775348,0.7222774028778076,-0.5381824102825163,1.9827372160381316,0.09204749629764564,1.3525073094579696,-1.5091147094726551,72.51668915260268,5.390516574014441,0.6302299065801623,9,-0.6128425598144531,-0.9824919700622559,-0.1605072021484375,-1.6172184944152832,4.649803161621094,1,0.03796031344517514,1.2386865012636001,17.35408592224121,1.176484609883846,17.427043914794922,2.8800018823234987,16.999027252197266,0.03796031344517514
1544,2006-09-20,16.750972747802734,17.383268356323242,16.595331192016598,17.32490348815918,1763842.0,-0.024362677103878183,1.2816917744853116,2.0344890535625195,52.72727748061469,56.656752794178395,-0.22634610886235507,-0.4636550050628223,0.0273041820926494,-1.9642089006893713,6.6322759727192535,0.7879371643066442,0.19031834555842053,0.3358461856842041,-0.8547270033200896,1.5264193746884978,-0.2594404088179445,0.9311327801863509,-1.014313170410155,37.86767780164646,-24.27457949546482,0.5952865945021473,9,-0.19455337524414062,-0.5642027854919434,0.257781982421875,-1.1989293098449707,5.471790313720707,2,0.2711962446429388,4.233343354988824,17.169261932373047,1.2386865012636001,17.35408592224121,1.176484609883846,17.427043914794922,0.2711962446429388
1545,2006-09-21,16.838520050048828,17.315174102783207,16.702335357666016,16.726654052734375,1226198.0,0.005226401091099397,-6.636458704694043,-0.19491201542014921,55.78816032979304,57.870283041134954,-0.2272284200291672,-0.4513801007710967,0.027419924425068132,-2.0398906864926403,6.328280493760332,0.612838745117191,0.15695849645893034,0.3453293323516853,-0.7302899961813658,1.4209486608847364,-0.19248033191484026,0.8831389966182108,-1.028408612343748,44.48522945170917,-15.308957741130428,0.5378096642665258,9,-0.2821006774902344,-0.6517500877380371,0.17023468017578125,-1.2864766120910645,4.717899322509766,3,0.23743514274768884,1.2816917744853116,16.750972747802734,4.233343354988824,17.169261932373047,1.2386865012636001,17.35408592224121,0.23743514274768884
1546,2006-09-22,16.337549209594727,16.88715934753418,16.259727478027347,16.838520050048828,1302887.0,-0.029751476909198327,1.0975594203822552,-4.478312020460358,46.465824473583936,58.39870352093613,0.38004461328534944,0.0692290529287618,0.6063950975771952,-1.5306235899688634,6.185044464012787,0.6274318695068324,0.16228261477288441,-0.1658555507659898,-1.2309119222978353,0.8992008207658557,-0.6983837365319125,0.36667263499993297,-0.456923985989647,6.617695823301278,-47.124525720657545,0.5325281857659225,9,0.3477611541748047,-0.15077924728393555,0.4219350814819336,-0.7855057716369629,5.267509460449219,4,0.29800535421940433,-6.636458704694043,16.838520050048828,1.2816917744853116,16.750972747802734,4.233343354988824,17.169261932373047,0.29800535421940433
1547,2006-09-25,16.420232772827152,16.673152923583984,16.352140426635742,16.434825897216793,1455031.0,0.005060952666258389,-3.2580865517197757,0.02912968821980436,42.82176535965798,58.65490762994205,0.41751593856157143,0.049613915493235794,0.6129089172570161,-1.5997861922268868,6.177957886837748,0.3356037139892578,0.15752704619220737,-0.12159609794616344,-1.1099720725587403,0.8667798766664117,-0.6157840852524501,0.3725918893601232,-0.471914314758072,13.414579713379391,-34.18023233577237,0.4941879873062878,9,0.41828823089599254,-0.06809329986572621,0.0012166500091517207,-0.8681893348693883,4.9610900878906214,0,0.2822867322319109,1.0975594203822552,16.337549209594727,-6.636458704694043,16.838520050048828,1.2816917744853116,16.750972747802734,0.2822867322319109
1548,2006-09-26,16.901750564575195,16.999027252197266,16.429960250854492,16.49319076538086,1966975.0,0.029324662957572523,-1.127270458637101,-27.996732453287713,58.55263701040441,57.86228027787186,0.0562909014809172,-0.35551350158050354,0.2349220277401045,-2.0626712566012024,5.732224153812196,0.5787944793701136,0.27207790878420823,0.29985361099243235,-0.6166124268631812,1.216319648848044,-0.15837940793537442,0.7580866299202391,-0.8884466014206751,57.14283289110246,6.791012210091928,0.45823301892780594,9,0.00972747802734375,-0.5496110916137695,-0.4803011417388916,-1.3497071266174316,3.9202327728271484,1,0.2869065050215063,-3.2580865517197757,16.420232772827152,1.0975594203822552,16.337549209594727,-6.636458704694043,16.838520050048828,0.2869065050215063
1549,2006-09-27,17.835603713989258,17.859922409057614,16.731517791748047,16.755836486816403,2536487.0,0.05525185961336754,1.0000000000000062,2.642862144787897,68.93940969385483,58.840361727124105,-0.8051611347529217,-1.2108623422623097,-0.5908813641176991,-2.978640419993905,5.528905608620336,1.1284046173095668,0.44368405314018844,1.1444558143615708,0.1135292880045391,2.1753823407186026,0.6289925511830532,1.6599190775400885,-1.7599136659527161,98.4802667102127,43.32214601953683,0.5154632631785161,9,-0.7806425094604492,-1.3399810791015625,-1.3497087955474854,-2.283560276031494,2.7042789459228516,2,0.22334323210379914,-1.127270458637101,16.901750564575195,-3.2580865517197757,16.420232772827152,1.0975594203822552,16.337549209594727,0.22334323210379914
1550,2006-09-28,16.34727668762207,17.947471618652344,16.15272331237793,17.879377365112305,8200356.0,-0.08344696654141437,1.1516033585468248,-1.418917558279408,53.75527563000208,56.918768816071406,0.6492703523393573,0.2771160632074192,0.861226153074341,-1.4739128843303817,5.696078317862241,1.794748306274414,0.5820924206968492,-0.33463001251220703,-1.3748312616903888,0.705571236665973,-0.8547306371012979,0.18547061207688387,1.5126457214355433,10.840148145786506,-47.809752022234356,0.5201006245890901,9,0.7028207778930664,0.19212055206298828,-0.06444549560546875,-0.7952332496643066,4.299610137939453,3,0.3594168304712311,1.0000000000000062,17.835603713989258,-1.127270458637101,16.901750564575195,-3.2580865517197757,16.420232772827152,0.3594168304712311
1551,2006-09-29,16.070039749145508,16.532100677490234,14.87840461730957,16.342412948608402,8977935.0,-0.01695921245931331,4.07464355114368,0.17777761178793702,51.13086296176925,54.87826315326088,0.7976552195750592,0.5584697698616168,1.1075264333282426,-1.17675073565567,6.513881831624935,1.653696060180664,0.49512311182390434,-0.596302795410157,-1.664382646227324,0.4717770554070082,-1.1303427208187387,-0.062262870001575266,1.877431869506836,38.827276540869754,-23.130496634542233,0.5340399254085829,9,0.3428983688354492,0.3428983688354492,0.5556902885437012,-0.5179963111877441,5.243190765380859,4,0.3414042347782502,1.1516033585468248,16.34727668762207,1.0000000000000062,17.835603713989258,-1.127270458637101,16.901750564575195,0.3414042347782502
1552,2006-10-02,16.026264190673828,16.215953826904293,15.661478996276855,15.94357967376709,1741226.0,-0.0027240479273865637,1.3999925697974867,-0.30357067828181283,48.74791608495993,53.21434766940446,0.7076930817716267,0.5843202315312759,1.1223548090681277,-1.1176842537973233,7.009041574074687,0.5544748306274379,0.43249987483774177,-0.6096795082092292,-1.7155454177492864,0.4961864013308279,-1.1626124629792578,-0.05674655343920065,1.9212074279785156,37.40092910523127,-25.238641684730254,0.5529329547700284,10,0.3866739273071289,0.3866739273071289,0.5994658470153809,-0.47422075271606445,5.603113174438477,0,0.34810323934486176,4.07464355114368,16.070039749145508,1.1516033585468248,16.34727668762207,1.0000000000000062,17.835603713989258,0.34810323934486176
1553,2006-10-03,16.25,16.605058670043945,15.938715934753418,15.94357967376709,1702779.0,0.013960571638171881,-3.215387399888388,3.7058972791547964,44.58483147598448,52.309631446667765,0.37978545039527134,0.3191016700840237,0.8483117211771045,-1.3162078085835152,7.6968014621594545,0.6663427352905273,0.27853088691296435,-0.34922189712524343,-1.4551388077495773,0.7566950134990922,-0.9021803524374121,0.20373655818692527,1.5747089385986328,44.69095598402809,-13.831483429185099,0.5529584553121678,10,0.16293811798095703,0.16293811798095703,0.375730037689209,-0.6955251693725586,5.277236938476559,1,0.3157737145057091,1.3999925697974867,16.026264190673828,4.07464355114368,16.070039749145508,1.1516033585468248,16.34727668762207,0.3157737145057091
1554,2006-10-04,16.780155181884766,16.896886825561527,16.09922218322754,16.264591217041016,2253170.0,0.03262493426983171,1.1298681456356556,1.6825383980952677,48.09805164325474,51.45517492594129,-0.16292855478292267,-0.1800633440396986,0.26387814377241625,-1.8057744600439847,8.080276990825455,0.7976646423339879,0.13964174659683692,0.15539827346801616,-0.9420099550222183,1.2528065019582506,-0.3933058407770993,0.7041023877131316,0.9267015838623038,61.96510417475879,8.21028588729284,0.5487041142451169,10,-0.3672170639038086,-0.3672170639038086,-0.15442514419555664,-1.1065168380737305,4.338521957397461,2,0.2408695337860156,-3.215387399888388,16.25,1.3999925697974867,16.026264190673828,4.07464355114368,16.070039749145508,0.2408695337860156
1555,2006-10-05,17.00875473022461,17.470817565917972,16.64396858215332,16.857976913452152,1920921.0,0.013623208239851747,-1.8571419156052915,0.29245220196518784,46.23466421990121,51.429490453309874,-0.40771660903293494,-0.3580690714786172,-0.03972807573958903,-2.000198546418993,7.879185786744064,0.826848983764652,0.045123629345553695,0.34022350311279226,-0.7444076401623114,1.4248546463878942,-0.20209206852475958,0.8825390747503441,0.5849639495849601,82.17634131393315,32.01218075260357,0.5423155716375513,10,-0.5958166122436523,-0.5958166122436523,-0.3830246925354004,-1.3351163864135742,4.416341781616211,3,0.20760649357901984,1.1298681456356556,16.780155181884766,-3.215387399888388,16.25,1.3999925697974867,16.026264190673828,0.20760649357901984
1556,2006-10-06,17.003890991210938,17.188716888427734,16.648832321166992,16.926069259643555,1027178.0,-0.0002859550326179683,1.4130346753053005,0.5161351532555054,46.80850620019239,51.872461657813695,-0.3334589617311998,-0.28184870097615544,-0.08685652808414801,-1.9616172874750752,7.667227364119833,0.5398845672607422,0.034117798961112555,0.28088507652282857,-0.7524962587291952,1.3142664117748524,-0.23580559110318333,0.7975757441488405,0.4812151260986326,74.19352118273531,27.58514842206587,0.5166906676260118,10,-0.5909528732299805,-0.5909528732299805,-0.29547619819641113,-1.3302526473999023,1.9212055206298828,4,0.21424483585748688,-1.8571419156052915,17.00875473022461,1.1298681456356556,16.780155181884766,-3.215387399888388,16.25,0.21424483585748688
1557,2006-10-09,17.164396286010742,17.208171844482422,16.707197189331055,16.926069259643555,833502.0,0.009439327438806044,2.0746134126213023,3.062473958971594,49.95545961106865,50.917219724554165,-0.4216440393395864,-0.3641057797779155,-0.31000718695152685,-2.0788196784169735,7.129723932427619,0.5009746551513672,0.004877123216058266,0.3798631668090806,-0.6008739999863018,1.360600333604463,-0.11050541658861235,0.8702317502067736,0.3064212799072301,79.9999377538474,35.15404276815964,0.49036858339769146,10,-0.7514581680297852,-0.7514581680297852,-0.4559814929962158,-1.3934812545776367,2.130350112915039,0,0.24171163141327567,1.4130346753053005,17.003890991210938,-1.8571419156052915,17.00875473022461,1.1298681456356556,16.780155181884766,0.24171163141327567
1558,2006-10-10,16.750972747802734,17.33462905883789,16.532100677490234,17.144941329956055,1311522.0,-0.02408611006872141,1.0754757001393496,-1.6530587745694347,50.0,48.81284086968141,-0.03560141976260667,0.10003155529986074,0.046121649755630045,-1.615980872782984,6.712140095721527,0.8025283813476562,0.051405737000873586,-0.06250009536743306,-1.0003771254492086,0.8753769347143425,-0.5314386104083226,0.4064384196734565,0.6161483001709023,47.517698936603544,1.7152002682056846,0.4689385150408878,10,-0.33803462982177734,-0.33803462982177734,-0.13618683815002441,-0.928987979888916,2.9182891845703125,1,0.29123112375366267,2.0746134126213023,17.164396286010742,1.4130346753053005,17.003890991210938,-1.8571419156052915,17.00875473022461,0.29123112375366267
1559,2006-10-11,16.439689636230472,17.08171272277832,16.342412948608402,16.750972747802734,2599606.0,-0.018582987164915132,-1.9230780832868553,0.7901216636892135,46.48974430944482,48.00555961184171,0.06352855223597587,0.40083733418407164,0.31302997999596727,-1.262726166420407,6.941256556022102,0.7392997741699183,0.10474129946553035,-0.3540847778320284,-1.3066115185665126,0.598441962902454,-0.8303481481992705,0.12217859253521368,0.8949394226074183,8.620727541332197,-35.8055730766939,0.47626337036724137,10,-0.26507854461670277,-0.02675151824951527,0.06444478034972789,-0.26994228363037465,3.1809329986572195,2,0.3094673570378079,1.0754757001393496,16.750972747802734,2.0746134126213023,17.164396286010742,1.4130346753053005,17.003890991210938,0.3094673570378079
1560,2006-10-12,16.882295608520508,17.003890991210938,16.41537094116211,16.429960250854492,2004600.0,0.026923012665312163,-1.444456768019267,-1.4531317018173964,54.84428619696294,48.4181621935299,-0.3298959710084972,-0.05371634062064601,-0.16423461472231082,-1.657098925098115,7.2362564224702375,0.5885200500488281,0.059039339797642754,0.09435777664184641,-0.8542961308104964,1.0430116840941892,-0.3799691770843232,0.568684730368016,0.4523334503173828,54.41180145595872,4.98803742572931,0.4743269537261713,10,-0.3161473274230957,-0.4693574905395508,-0.3757295608520508,-0.5836572647094727,2.7334632873535156,3,0.2509363435517391,-1.9230780832868553,16.439689636230472,1.0754757001393496,16.750972747802734,2.0746134126213023,17.164396286010742,0.2509363435517391
1561,2006-10-13,17.266536712646484,17.431907653808597,16.658559799194336,16.843385696411133,1844643.0,0.022760003321589117,1.0516119891614724,0.9354807424711369,57.14286174232849,49.35093393323752,-0.5884468035672512,-0.47494970916345736,-0.5911439588498482,-1.9892955433792139,7.252700052334241,0.7733478546142614,-0.1219895867237959,0.48662424087524414,-0.44176398292662,1.4150124646771083,0.022430128974310293,0.950818352776178,-2.388132095336914,84.82131759128413,29.568556528697655,0.46419411190093224,10,-0.561769962310791,-0.8535985946655273,-0.7356517314910889,-0.9678983688354492,2.1887168884277344,4,0.24084504428432907,-1.444456768019267,16.882295608520508,-1.9230780832868553,16.439689636230472,1.0754757001393496,16.750972747802734,0.24084504428432907
1562,2006-10-16,17.451362609863278,17.59727668762207,17.033073425292972,17.329767227172848,2315673.0,0.010704283105101409,1.729420123366164,0.2873569435617278,54.88332918134689,50.49521145605556,-0.6144831715316634,-0.6873552790826629,-0.8093733681314319,-2.120163195099252,7.3304884398508685,0.564203262329098,-0.11348031632823563,0.6665863037109325,-0.2753874690793836,1.6085600765012487,0.19559941731577624,1.1375731901060888,-2.521887931823727,88.3721177668675,31.980435411995003,0.4709868863951577,10,-0.603113174438473,-1.0384244918823207,-0.9204776287078822,-1.1527242660522425,1.5807380676269567,0,0.08444807061338633,1.0516119891614724,17.266536712646484,-1.444456768019267,16.882295608520508,-1.9230780832868553,16.439689636230472,0.08444807061338633
1563,2006-10-17,17.821012496948242,20.865758895874023,17.13521385192871,17.44649887084961,7922796.0,0.021181720611091137,-6.4829127762506245,3.0799987451177238,49.85590995219601,50.69052904593792,-0.82456087051089,-1.0600219879311723,-1.2074089398438872,-2.442166248033537,8.3830885647078,3.7305450439453125,-0.050058744112810416,1.0036486625671373,-0.03451384396889168,2.041811169103166,0.484567409299121,1.5227299158351535,-2.7848257385253916,32.68818183658181,-17.62033626570399,0.5190812532680148,10,0.7830734252929688,0.05106925964355469,-1.2378416061401367,-1.522374153137207,1.2208156585693324,1,0.08269641818779427,1.729420123366164,17.451362609863278,1.0516119891614724,17.266536712646484,-1.444456768019267,16.882295608520508,0.08269641818779427
1564,2006-10-18,21.293773651123047,21.36673164367676,20.452335357666016,21.167314529418945,19863016.0,0.19486890291836656,5.714242697982386,0.3376622715211889,85.09317308095663,55.00814114161074,-4.01159587491609,-4.400619913783277,-4.66188805824952,-5.8559999136836325,9.479345560586786,3.545719146728519,0.13453601158192896,4.2492697715759284,1.9957837389646187,6.50275580418724,3.122526755270272,5.376012787881585,-5.907812564453126,98.52650620835074,41.43990373407382,1.1267430163056558,10,-2.439201354980465,-3.171205520629883,-4.851653337478638,-4.995135307312012,-2.2714004516601562,2,-0.07629045679577429,-6.4829127762506245,17.821012496948242,1.729420123366164,17.451362609863278,1.0516119891614724,17.266536712646484,-0.07629045679577429
1565,2006-10-19,20.836576461791992,21.293773651123047,20.744163513183594,21.181907653808594,3967258.0,-0.021470933091605526,-1.0733859797449228,-2.730773291503899,82.97444209517398,59.02657846327537,-3.3015100042825587,-3.8246316721746076,-4.178957434062692,-5.3337034851752225,10.634845646723031,0.5496101379394531,0.34226747768683197,3.592169761657715,0.7764391731508695,6.40790035016456,2.184304467404292,5.0000350559111375,-4.972153730561525,88.73968072116854,28.131250884049138,1.407865294253423,10,-1.9820041656494105,-2.714008331298828,-4.394456148147583,-4.537938117980957,-2.427043914794922,3,-0.058356699294339176,5.714242697982386,21.293773651123047,-6.4829127762506245,17.821012496948242,1.729420123366164,17.451362609863278,-0.058356699294339176
1566,2006-10-20,21.206226348876953,21.264591217041016,19.941633224487305,20.55447578430176,3477107.0,0.017740432923939675,2.4430498504610267,-1.8873202874296373,84.28850201807585,62.841360952942836,-3.366381619301915,-4.016772680190265,-4.508326366416654,-5.634900116379583,10.988103689121488,1.322957992553711,0.5189556170374061,3.718385791778566,0.4305122951985041,7.006259288358629,2.074449043488535,5.362322540068597,-4.901618904650782,96.29630933701856,31.399323556619592,1.6439367482900316,10,-2.3516540527343714,-3.083658218383789,-4.764106035232544,-4.907588005065918,-2.2519454956054688,4,-0.0750000224857148,-1.0733859797449228,20.836576461791992,5.714242697982386,21.293773651123047,-6.4829127762506245,17.821012496948242,-0.0750000224857148
1567,2006-10-23,21.05544662475586,21.27918243408203,20.68093490600586,21.181907653808594,2427725.0,-0.0071101629135010835,2.7272759682000216,-0.19403286460543556,82.11964534041418,66.41021043521107,-2.911821074287918,-3.690123899774864,-4.30282098085058,-5.420120325483964,11.363860497464334,0.5982475280761719,0.7080904694534134,3.3358453750610337,-0.2729683654617574,6.944659115583823,1.5314385047996382,5.140252245322429,-4.345869244573642,92.64365567532425,24.15013940998078,1.8044068702613947,10,-2.2008743286132777,-2.9328784942626953,-4.686283826828003,-4.756808280944824,-2.431905746459961,0,-0.07599900644236246,2.4430498504610267,21.206226348876953,-1.0733859797449228,20.836576461791992,5.714242697982386,21.293773651123047,-0.07599900644236246
1568,2006-10-24,21.750972747802734,22.028209686279297,20.68579864501953,21.00194549560547,4238444.0,0.03303307383796428,1.0597006189549465,-5.922988748454044,82.5063737009375,70.41205814537693,-3.1553263864985013,-4.220097985828147,-4.9347245757269,-6.0462532343380495,12.404580120542052,1.3424110412597656,0.9331138410151141,3.788910388946533,-0.218165655909349,7.795986433802415,1.7853723665185939,5.792448411374474,-4.668823026540952,86.71331036493788,16.675465931564872,2.0035380224279407,10,-2.5291824340820312,-3.297665596008301,-5.379378080368042,-5.452334403991699,-3.054473876953125,1,-0.12500002192256698,2.7272759682000216,21.05544662475586,2.4430498504610267,21.206226348876953,-1.0733859797449228,20.836576461791992,-0.12500002192256698
1569,2006-10-25,21.81906509399414,21.85797691345215,21.245136260986328,21.79474639892578,3034862.0,0.0031305425730112635,10.999738571855392,0.03246703640891659,82.1312633328815,73.44394449381232,-2.6598160001896716,-4.189242555721194,-4.942422611381801,-6.0320474096046865,13.587203460719394,0.6128406524658203,1.1517260556852378,3.657829666137694,-0.7031506104484926,8.01880994272388,1.4773395278445989,5.838319804430787,-4.242309376230608,89.97666291579179,20.587177308376567,2.1804901382930937,10,-2.475680351257324,-3.365757942199707,-5.447470426559448,-5.5204267501831055,-3.2295703887939453,2,-0.12728487341288608,1.0597006189549465,21.750972747802734,2.7272759682000216,21.05544662475586,2.4430498504610267,21.206226348876953,-0.12728487341288608
1570,2006-10-26,22.22276306152344,22.31031036376953,21.609922409057614,21.88715934753418,2517983.0,0.018502074483494724,1.7428637587627542,13.800235294117794,83.0968654048808,76.32772267854037,-2.487935692026692,-4.3533954357653215,-5.2557997782454855,-6.3529823621650525,15.237650756338445,0.7003879547119176,1.440421388587687,3.7677533149719267,-0.8620290152973169,8.39753564524117,1.4528621498373049,6.0826444801065485,-4.200861946908333,96.30395798590688,26.385238919361825,2.314891165134622,10,-2.551071166992191,-3.6284055709838903,-5.851168394088749,-5.924124717712406,-3.3803501129150426,3,-0.1440140388123795,10.999738571855392,21.81906509399414,1.0597006189549465,21.750972747802734,2.7272759682000216,21.05544662475586,-0.1440140388123795
1571,2006-10-27,21.556419372558594,22.13035011291504,21.386186599731445,22.062257766723636,2435538.0,-0.029984736241847276,1.3181830335259428,-1.507249094928754,76.1739122132155,78.69334301541464,-1.2841167726331442,-3.430852987778529,-4.487924940324348,-5.6079974436473545,15.596925910659207,0.8365764617919957,1.7976937101046566,2.8270906448364244,-1.8575166854045548,7.5116979750774036,0.48478697971593476,5.169394309956914,-3.019909148044956,53.73129086860939,-14.296213332524985,2.3423036651204896,10,-1.8336572647094727,-2.962061882019043,-5.184824705123901,-5.257781028747559,-2.5729560852050746,4,-0.1459837448499226,1.7428637587627542,22.22276306152344,10.999738571855392,21.81906509399414,1.0597006189549465,21.750972747802734,-0.1459837448499226
1572,2006-10-30,21.605058670043945,21.692607879638672,20.919261932373047,21.44455337524414,1237095.0,0.0022563718326649163,3.6086852739083732,-0.31730548066589775,80.24242049736606,82.069621964878,-0.7616919053171074,-3.2044049389201703,-4.469535946812936,-5.575671719208913,15.760571708184237,0.773345947265625,2.102574892490523,2.59679021835327,-2.074476039608456,7.268056476314996,0.2611570893724071,4.932423347334133,-2.6156924288195995,56.58685095431319,-13.455234069067032,2.3356331289808634,10,-0.47908687591552734,-3.0107011795043945,-5.169018507003784,-5.30642032623291,-1.7315177917480469,0,-0.12269246093035813,1.3181830335259428,21.556419372558594,1.7428637587627542,22.22276306152344,10.999738571855392,21.81906509399414,-0.12269246093035813
1573,2006-10-31,21.381322860717773,21.999027252197266,21.20136260986328,21.78988265991211,1253543.0,-0.010355714036379249,-1.0759533885159032,-2.545459947000036,81.12743337101854,81.62898421932933,0.022556637988735417,-2.7157716012126727,-4.192690426049964,-5.271838228102624,16.503978212907022,0.7976646423339844,2.390329103430915,2.1164882659912116,-2.47996983980768,6.7129463717901015,-0.18174078690823237,4.414717318890656,-1.9934433247880037,33.21673910956932,-42.75257206816754,2.298229052899445,10,-0.25535106658935547,-2.7869653701782227,-4.785992622375488,-5.082684516906738,-1.872568130493164,1,-0.12898088674805674,3.6086852739083732,21.605058670043945,1.3181830335259428,21.556419372558594,1.7428637587627542,22.22276306152344,-0.12898088674805674
1574,2006-11-01,20.821983337402344,21.536964416503906,20.817121505737305,21.410505294799805,2168463.0,-0.026160192564280482,-1.4065129298938637,1.4404793583656625,74.45650076121268,80.68254629333362,0.5676268381431022,-1.937436120766506,-3.5975625021219457,-4.634296767253765,17.469824432996482,0.7198429107666016,2.704243014196088,1.3550573348999038,-3.1356240222055938,5.845738692005401,-0.8902833436528468,3.6003980134526543,-1.0834121021318026,0.3256005855445603,-75.13318233282699,2.245340678552749,11,0.3039884567260742,-2.227625846862793,-4.190174579620361,-4.523344993591309,-1.001943588256836,2,-0.10207886694130364,-1.0759533885159032,21.381322860717773,3.6086852739083732,21.605058670043945,1.3181830335259428,21.556419372558594,-0.10207886694130364
1575,2006-11-02,20.53988265991211,20.87062263488769,20.413423538208008,20.61284065246582,1759525.0,-0.013548213583645441,-1.8059677032302404,0.12396817423149843,70.58102576058037,79.15949337583412,0.8976087430715189,-1.4516553631441695,-3.2141627077299404,-4.2548040364452575,18.908023287828897,0.45719909667968395,3.0540816130030493,0.8964002609252937,-3.463095780797815,5.255896302648404,-1.2833477599362624,3.0761482817868497,-0.49270272922169056,7.365435631729329,-64.14510579573658,2.179748020861555,11,0.8219842910766602,-1.9455251693725586,-3.7645907402038574,-4.112353324890137,-0.4912452697753906,3,-0.09495613908829703,-1.4065129298938637,20.821983337402344,-1.0759533885159032,21.381322860717773,3.6086852739083732,21.605058670043945,-0.09495613908829703
1576,2006-11-03,20.646886825561523,20.807392120361328,20.38910484313965,20.46692657470703,1919276.0,0.00520958018218165,-1.4927452217353498,-2.4666283234425244,70.29028597449688,77.84512011295442,0.7855246762577615,-1.3404682518320499,-3.24413246368146,-4.268552116046351,20.413449025480418,0.4182872772216797,2.8524753155303983,0.8212546348571763,-3.37524852009804,5.017757789812393,-1.276996942620432,2.9195062123347846,-0.32813124290161255,16.012074928056318,-51.1611129977919,2.098251577477608,11,0.7028207778930664,-2.0525293350219727,-3.852139472961426,-4.204765796661377,-0.9727611541748047,4,-0.08739689872853507,-1.8059677032302404,20.53988265991211,-1.4065129298938637,20.821983337402344,-1.0759533885159032,21.381322860717773,-0.08739689872853507
1577,2006-11-06,21.313230514526367,21.40077781677246,20.61284065246582,20.76361846923828,1694144.0,0.03227332500994229,1.1744996117961337,3.0540746785937616,71.36903522539791,76.6076380601167,0.17834833479045642,-1.7708472200479122,-3.808587355835961,-4.848156742666369,22.151404360219956,0.7879371643066406,2.7064358162331352,1.2801566123962402,-2.7700718392548964,5.330385064047377,-0.7449576134293281,3.3052708382218086,-0.9241256713867188,57.401876400221305,-13.54959533751822,2.025114225825568,11,0.036477088928222656,-2.327335834503174,-4.90029239654541,-4.185311794281006,-1.8822956085205078,0,-0.10931084452847062,-1.4927452217353498,20.646886825561523,-1.8059677032302404,20.53988265991211,-1.4065129298938637,20.821983337402344,-0.10931084452847062
1578,2006-11-07,21.629377365112305,21.78501892089844,21.352140426635746,21.405641555786133,1377726.0,0.014833361388854716,-1.617651468841246,0.40707952317329216,53.34626808560975,73.40930525486428,-0.175294834521047,-1.7947972309250844,-4.018639028404863,-5.0692539457562305,23.983104932122213,0.47178840637207387,2.510596748866213,1.3523832321167006,-2.445309144864577,5.1500756090979785,-0.5464629563739365,3.2512294206073378,-1.2402725219726562,88.85020516190893,20.503323604553955,1.8988461884906382,11,-0.27966976165771484,-2.50486421585083,-5.216439247131348,-4.501458644866943,-1.9844360351562536,1,-0.08117831859776647,1.1744996117961337,21.313230514526367,-1.4927452217353498,20.646886825561523,-1.8059677032302404,20.53988265991211,-0.08117831859776647
1579,2006-11-08,21.52723693847656,21.85311317443848,21.27918243408203,21.42996025085449,1678313.0,-0.004722300827785131,-1.8780553124537402,0.4347837206526743,57.411251438327774,70.5553481474695,-0.13287698925518754,-1.3617875158653199,-3.8206924389939267,-4.867421487088514,25.64957265111092,0.5739307403564489,2.3418924847932416,0.9958654403686502,-2.377427952632086,4.3691588333693865,-0.6907812561317179,2.6825121368690183,-0.9143962860107386,77.74082093694017,11.478878748390684,1.6866466965003686,11,-0.2675094604492152,-2.322470664978024,-5.114298820495602,-4.399318218231198,-2.0963020324706996,2,-0.09376410981217143,-1.617651468841246,21.629377365112305,1.1744996117961337,21.313230514526367,-1.4927452217353498,20.646886825561523,-0.09376410981217143
1580,2006-11-09,21.118677139282227,21.72665405273437,21.040855407714844,21.541828155517575,1857390.0,-0.018978738440143084,-1.3697483976207223,-4.349973529930749,49.068318190619976,67.54361547829221,0.1146553452478436,-0.6530582589714342,-3.334621733141372,-4.361931213986939,27.29178793164121,0.6857986450195277,2.092676047667691,0.37548656463622976,-2.533034171407209,3.2840073006796686,-1.0787738033854914,1.829746932657951,-0.30214012145995994,49.8338896401853,-12.107219972018761,1.45426036802172,11,0.07538890838623047,-1.7923154830932617,-4.7057390213012695,-3.9907584190368652,-1.6877422332763672,3,-0.061492364392519705,-1.8780553124537402,21.52723693847656,-1.617651468841246,21.629377365112305,1.1744996117961337,21.313230514526367,-0.061492364392519705
1581,2006-11-10,21.42509651184082,21.43968963623047,20.802528381347656,21.13326835632324,883463.0,0.01450940182179461,2.969673923376747,-0.6896548615524836,53.80761282874533,64.60641462622324,-0.23730648519982722,-0.666106295381752,-3.5535107088146844,-4.580769406468537,29.114297611516744,0.6371612548828125,1.8428213748110984,0.473977947235106,-1.9407045007910426,2.8886603952612546,-0.7333632767779683,1.6813191712481803,0.8852138519287109,65.49011164764845,7.12563179287028,1.2073412240130752,11,-0.23103046417236328,-2.0987348556518555,-5.012158393859863,-4.297177791595459,-2.276264190673828,4,-0.06424517718944167,-1.3697483976207223,21.118677139282227,-1.8780553124537402,21.52723693847656,-1.617651468841246,21.629377365112305,-0.06424517718944167
1582,2006-11-13,18.92509651184082,20.05836677551269,18.302528381347656,19.591440200805664,11637988.0,-0.11668558872620938,1.1945280131209497,-2.2833427014025682,28.780136379065652,58.79004829378403,2.0590990277987693,2.055341568699191,-1.0013794015584665,-2.0275719993379795,30.65290738681703,3.122568130493164,1.4569666326806399,-2.099708747863769,-4.122924678149488,-0.07649281757804971,-3.11131671300663,-1.0881007827209075,3.355058212280273,17.53424201288294,-35.70577776541104,1.01160796514286,11,1.152724266052246,0.40126514434814453,-2.5121583938598633,-1.797177791595459,0.029184341430664062,0,0.03957861768774884,2.969673923376747,21.42509651184082,-1.3697483976207223,21.118677139282227,-1.8780553124537402,21.52723693847656,0.03957861768774884
1583,2006-11-14,19.29474639892578,19.31906509399414,18.55544662475586,18.99805450439453,4627850.0,0.019532259021965093,3.4225526368115236,-0.4452535522504265,31.86584228255235,54.05775290726621,1.5224430923255348,1.8991305242174192,-1.3248173393339933,-2.3464605669285348,29.493697920035817,0.7636184692382812,1.1574847297587496,-1.8037455558776863,-3.3974095792459167,-0.21008153250945583,-2.6005775675617997,-1.0069135441935728,2.826303271484374,27.945199886759724,-19.79493891296309,0.796832011684115,11,0.7830743789672852,0.031615257263183594,-2.881808280944824,-2.16682767868042,0.009729385375980115,1,0.007058320657050032,1.1945280131209497,18.92509651184082,2.969673923376747,21.42509651184082,-1.3697483976207223,21.118677139282227,0.007058320657050032
1584,2006-11-15,19.669261932373047,19.961088180541992,19.246109008789066,19.323930740356445,3963146.0,0.019410233526993448,-1.8543526679484759,1.1639387471713638,31.57896619744355,49.724190733584344,1.08088500641648,1.4721482945374227,-1.6247667263494883,-2.664415189706652,27.771948904853875,0.7149791717529261,0.8142522239932148,-1.3480044364929213,-3.06089644721801,0.3648875742321671,-2.204450441855464,-0.4915584311303789,2.29904688647461,39.914818619139226,-1.6128286094088793,0.8564460053625438,11,0.40855884552001953,-0.34290027618408203,-3.25632381439209,-2.7286009788513184,-0.2772388458251953,2,-0.0012364776319830906,3.4225526368115236,19.29474639892578,1.1945280131209497,18.92509651184082,2.969673923376747,21.42509651184082,-0.0012364776319830906
1585,2006-11-16,19.62062263488769,19.97568130493164,19.547664642333984,19.82490348815918,1725601.0,-0.002472858292933755,-1.444434761769896,-0.591550540449492,34.66874000929921,45.766241181895715,1.1012192523483648,1.5020304778333653,-1.4961987100528127,-2.5540309554648637,25.95215803946177,0.42801666259765625,0.4598619624801792,-1.3358460426330616,-3.158541163000983,0.48684907773485975,-2.247193602817024,-0.42449848244909916,2.2010549664599637,42.01550849477365,1.9476192858456827,0.9113475601839611,11,0.45719814300537465,-0.25778198242187145,-3.3268480300903285,-2.7480540275573695,-0.4328804016113246,3,-0.009667773159478976,-1.8543526679484759,19.669261932373047,3.4225526368115236,19.29474639892578,1.1945280131209497,18.92509651184082,-0.009667773159478976
1586,2006-11-17,19.615758895874023,19.73249053955078,19.33365821838379,19.62062263488769,1484432.0,-0.00024788912687312425,2.4893535360277674,0.023809079195515424,34.13499596288655,41.62912570828334,1.0554249356195875,1.4562960515292076,-1.402758862476368,-2.48154275616546,25.1255116814429,0.3988323211669922,0.19149539092877887,-1.2611864089965827,-3.1745289029947443,0.6521560850015788,-2.2178576559956653,-0.30451516199750017,2.0651527366736318,74.7922199953291,35.29312542329839,0.9566712469990813,11,0.46206188201904297,-0.13132381439208984,-3.126215696334839,-2.7529187202453613,-0.18482398986816406,4,-0.009422219698420164,-1.444434761769896,19.62062263488769,-1.8543526679484759,19.669261932373047,3.4225526368115236,19.29474639892578,-0.009422219698420164
1587,2006-11-20,19.45525360107422,19.717899322509766,19.38715934753418,19.615758895874023,1199265.0,-0.008182466742776118,-1.2295037704190854,33.00039215688685,34.48277133771646,39.53318162518409,1.0333251678530964,1.571335330940606,-1.1543434845220588,-2.259018413847567,24.244427037912992,0.33073997497558594,-0.03113909077576693,-1.341682052612306,-3.354822637325995,0.6714585321013828,-2.3482523449691506,-0.33511176025546163,2.090522701425435,63.356217734874,22.109761533519126,1.0065702923568436,11,0.6225671768188477,0.21643829345703125,-2.8964011669158936,-2.5924134254455566,-0.14591407775878906,0,-0.015750053234479977,2.4893535360277674,19.615758895874023,-1.444434761769896,19.62062263488769,-1.8543526679484759,19.669261932373047,-0.015750053234479977
1588,2006-11-21,19.032100677490234,19.50875473022461,18.99319076538086,19.45525360107422,1175826.0,-0.02175005950889375,-1.0582515400488857,2.636379841000107,35.2564219390721,37.071533903044575,1.1726236341277527,1.8765658061448676,-0.65406817337578,-1.7809583858748361,22.96222433957097,0.51556396484375,-0.279897091582626,-1.6288913726806626,-3.735789005403454,0.47800626004212887,-2.6823401890420584,-0.5754425563192669,2.3839457081633384,3.9603345317875087,-40.70825945036623,1.0534488163613949,11,0.9824905395507812,0.6906614303588867,-2.4015069007873535,-2.1692605018615723,0.08754920959472656,1,-0.004088872034540558,-1.2295037704190854,19.45525360107422,2.4893535360277674,19.615758895874023,-1.444434761769896,19.62062263488769,-0.004088872034540558
1589,2006-11-22,19.041828155517575,19.202335357666016,18.92996025085449,19.080738067626953,1112296.0,0.0005111090043172783,-1.0740875223308013,0.0919523650689276,37.08054353661999,35.73955894148902,0.8641384261200962,1.737172361562223,-0.6062948715677798,-1.7415329819223508,21.63144468150307,0.272375106811527,-0.6153288988580528,-1.480302047729495,-3.6314456876259555,0.6708415921669655,-2.5558738676777253,-0.4047302277812648,2.2496775099637603,10.697681205415652,-37.091287621315516,1.07557181994823,11,0.8292808532714879,1.2645912170410192,-0.8037443161010707,-1.208656787872311,-0.3599205017089808,2,0.01379319394330758,-1.0582515400488857,19.032100677490234,-1.2295037704190854,19.45525360107422,2.4893535360277674,19.615758895874023,0.01379319394330758
1590,2006-11-24,19.02237319946289,19.396886825561523,18.83268547058105,18.886186599731445,423125.0,-0.0010216958107064356,-3.640026352734382,-3.5000490196075233,35.775133970906666,33.73595017950694,0.6201797529966662,1.5858773856184172,-0.5337108163131887,-1.673005239234861,19.86479399436204,0.5642013549804723,-0.8012714227421185,-1.3397375106811538,-3.4335999324301483,0.7541249110678407,-2.386668721555651,-0.2928062998066565,2.149573374653098,21.08098025042585,-29.458228467561685,1.0469312108744968,11,0.15807437896728516,1.2840461730957031,-0.5338029861450195,-0.9387154579162562,-0.00972747802734375,4,0.0194323748781986,-1.0740875223308013,19.041828155517575,-1.0582515400488857,19.032100677490234,-1.2295037704190854,19.45525360107422,0.0194323748781986
1591,2006-11-27,18.40953254699707,19.134241104125977,18.176069259643555,18.9688720703125,1753768.0,-0.03221683467355818,1.1530074551544283,-4.1071553619697205,24.333613424976775,33.24189207349708,0.8496254187850631,2.0563007907044053,0.11243471296314311,-1.0227776287347865,18.525709138959822,0.9581718444824219,-1.0385561730063948,-1.795233821868898,-3.982097844941542,0.39163020120374625,-2.88866583340522,-0.7018018103325758,2.647637299408185,15.141959738384859,-33.10280337303189,1.093432011536322,11,0.6663427352905273,1.8336572647094727,0.07903766632080078,-0.3258748054504359,0.36964988708496094,0,0.042272104644299535,-3.640026352734382,19.02237319946289,-1.0740875223308013,19.041828155517575,-1.0582515400488857,19.032100677490234,0.042272104644299535
1592,2006-11-28,18.954280853271484,19.06614875793457,18.06420135498047,18.302528381347656,1946415.0,0.029590556136270374,1.2888882110987172,-1.165217984348093,27.272747896727594,32.731548252849876,0.34581880852130453,1.373184429072566,-0.38964000516769204,-1.5134669869438113,17.765753275774653,1.0019474029541016,-1.205387993363285,-1.1179466247558594,-3.268483500562681,1.0325902510509621,-2.19321506265927,-0.04267818685244862,1.9300229579280703,61.61624163874079,17.74325598574596,1.0752684379034112,11,0.06566047668457031,1.2329750061035156,-0.4657106399536133,-0.87062311172485,-0.20428085327148438,1,0.025147567265898507,1.1530074551544283,18.40953254699707,-3.640026352734382,19.02237319946289,-1.0740875223308013,19.041828155517575,0.025147567265898507
1593,2006-11-29,18.6235408782959,19.06614875793457,18.52140045166016,19.046693801879886,2480975.0,-0.017449354978746223,1.3578970832266806,-0.6492540370962226,26.253002354463604,32.13977449251877,0.6384784580168308,1.5670694191125634,-0.013231491306633814,-1.1190922498735176,16.744358415389275,0.5447483062744105,-1.4537136508696413,-1.3107975006103523,-3.4615641266057935,0.8399691253850889,-2.386180813608071,-0.23541418761263344,2.035154736406131,41.970857765227684,2.2835306154759962,1.0753833129977202,11,0.39640045166015625,1.5637149810791016,-0.13497066497802734,-0.539883136749264,0.5836563110351527,2,0.036824288651722936,1.2888882110987172,18.954280853271484,1.1530074551544283,18.40953254699707,-3.640026352734382,19.02237319946289,0.036824288651722936
1594,2006-11-30,18.69649887084961,19.036964416503906,18.59922218322754,18.672178268432614,1435499.0,0.003917514560227264,-4.142866746591075,-0.05747473563695834,29.040429464235885,31.5144066541784,0.4615609801166549,1.3984080442765077,-0.02524680665692358,-1.1298303675880206,16.165815352567588,0.4377422332763672,-1.325291532530784,-1.1315652847290032,-3.307557979767516,1.0444274103095097,-2.2195616322482614,-0.04356893720974497,1.7546372030746937,47.445367254844996,8.668016485390353,1.0879963475192567,11,0.20184707641601562,1.4907569885253906,0.14104986190795898,-0.282102108001709,0.428014755249027,3,0.022632634011231945,1.3578970832266806,18.6235408782959,1.2888882110987172,18.954280853271484,1.1530074551544283,18.40953254699707,0.022632634011231945
1595,2006-12-01,18.589494705200195,18.745136260986328,18.312257766723636,18.672178268432614,1341334.0,-0.0057232194320749885,2.787220905783769,-3.399733354246083,24.585917184120575,30.453397900982182,0.45473849337705374,1.4248551669648606,0.13989080140559196,-0.9612181629977741,16.155779028848443,0.43287849426269176,-1.2422118845368395,-1.1410500526428216,-3.357170562081947,1.075070456796304,-2.2491103073623826,-0.03298979792326051,1.6706865912086002,49.091012800151155,13.12701751984968,1.1080602547195624,12,0.3015556335449219,1.5977611541748047,0.3088512420654297,-0.17509794235229492,0.6566143035888707,4,0.004971245860843521,-4.142866746591075,18.69649887084961,1.3578970832266806,18.6235408782959,1.2888882110987172,18.954280853271484,0.004971245860843521
1596,2006-12-04,18.8424129486084,19.0953311920166,18.42898750305176,18.540855407714844,1408154.0,0.013605439384936746,-1.5370345491185917,-3.6471280276818177,48.759145398962666,32.03966168556509,0.09005505366954125,1.0854715139245066,-0.03460622342655384,-1.153228025739061,15.995093568716035,0.6663436889648402,-1.1796205340499775,-0.7979081153869636,-3.003854245404785,1.4080380146308578,-1.9008811803958743,0.3050649496219471,1.2420899524861326,75.4717365045717,35.640778459614005,1.1029730650089102,12,-0.055934906005859375,1.2548627853393555,0.29061174392700195,-0.28696584701538086,0.3647842407226527,0,0.009034552702535947,2.787220905783769,18.589494705200195,-4.142866746591075,18.69649887084961,1.3578970832266806,18.6235408782959,0.009034552702535947
1597,2006-12-05,18.98346328735352,19.07101249694824,18.618677139282227,19.046693801879886,1372174.0,0.00748578959233237,7.086955039130731,-0.20967976572234556,44.98435087477754,33.12054267842125,-0.1396414216298716,0.802053322281175,-0.09664499687813333,-1.227660050501047,15.327285461367513,0.4523353576660121,-1.1506109486064169,-0.5403694152831982,-2.6165951104981495,1.5358562799317532,-1.5784822628906738,0.49774343232427753,0.9394154900518856,85.71425091826733,42.5465396354367,1.0381128476074752,12,-0.2529191970825231,1.048151016235348,0.17509651184081676,-0.4280161857605016,-0.12159538269043324,1,-0.010760989719277192,-1.5370345491185917,18.8424129486084,2.787220905783769,18.589494705200195,-4.142866746591075,18.69649887084961,-0.010760989719277192
1598,2006-12-06,19.8735408782959,19.897859573364254,18.99319076538086,18.99805450439453,2496190.0,0.046886997249618645,-1.0439553809789472,-13.845947331905522,52.82256087951336,34.86965571652052,-1.0033182361747066,-0.23854191545842696,-0.9112623284170951,-2.041850144555845,13.928979000897234,0.9143962860107351,-1.0980485456812943,0.4375,-1.398440418538339,2.273440418538339,-0.4804702092691713,1.3554702092691713,-1.8093395233154297,98.46627980830324,52.619770018198594,0.9179702092691695,12,-0.8925104141235352,0.15807342529296875,-0.013376235961914062,-1.3180937767028809,-0.9581699371337891,2,-0.05653450913334368,7.086955039130731,18.98346328735352,-1.5370345491185917,18.8424129486084,2.787220905783769,18.589494705200195,-0.05653450913334368
1599,2006-12-07,19.50875473022461,20.17996025085449,19.426069259643555,19.941633224487305,1720461.0,-0.018355367586743276,-1.5203232851381177,-0.4944434398603943,48.57849046744452,36.2922508828025,-0.6317706475701677,-0.03449760371526267,-0.5038044249213485,-1.6067210069184696,12.581284441898994,0.753890991210934,-1.0463216070449946,0.17363796234131001,-1.3782159115380779,1.725491836220698,-0.6022889745983839,0.949564899281004,-1.4078802108764634,64.06250319133514,16.99893176188006,0.7759269369396932,12,-0.3866739273071289,0.4499025344848633,0.351409912109375,-0.9143972396850586,-0.5885219573974609,3,-0.015457549447087993,-1.0439553809789472,19.8735408782959,7.086955039130731,18.98346328735352,-1.5370345491185917,18.8424129486084,-0.015457549447087993
1600,2006-12-08,19.820039749145508,19.844358444213867,19.22665405273437,19.576847076416016,1230516.0,0.01595617061291099,3.233315686620548,-0.5618035452274259,52.408262863166456,39.41165637593468,-0.9141390256452766,-0.4722754837862979,-0.7199401608973162,-1.9091316288835714,11.42886329252217,0.6177043914794957,-0.961482862708614,0.5498548507690444,-0.7806717061511605,1.8803814076892493,-0.11540842769105808,1.2151181292291469,-1.6360018005371089,79.44454006148067,34.405941083883775,0.6652632784601017,12,-0.6979589462280273,0.13861751556396484,0.04012489318847656,-1.225682258605957,-0.6079769134521484,4,-0.03509206499330342,-1.5203232851381177,19.50875473022461,-1.0439553809789472,19.8735408782959,7.086955039130731,18.98346328735352,-0.03509206499330342
1601,2006-12-11,20.04863739013672,20.05836677551269,19.67898750305176,19.858949661254886,1622184.0,0.01153366208567097,2.6278806781392765,0.7799894904433475,56.8848546652645,42.70189046132767,-0.9898742893019197,-0.8530158862821189,-0.8398328797392693,-2.122853490641557,10.603159702768767,0.3793792724609304,-0.8849673479820233,0.8472754478454583,-0.1015788860563589,1.7961297817472754,0.3728482808945479,1.3217026147963686,-1.7847625494384758,91.58878618846241,46.848587398285744,0.47442716695090903,12,-0.8025283813476562,-0.0899801254272461,-0.0705251693725586,-1.454279899597168,-0.3258743286132777,0,-0.04002907358394692,3.233315686620548,19.820039749145508,-1.5203232851381177,19.50875473022461,-1.0439553809789472,19.8735408782959,-0.04002907358394692
1602,2006-12-12,19.67412567138672,20.14591407775879,19.44552421569824,20.05836677551269,1630408.0,-0.018680158230316768,1.504363126719944,-2.02565082301839,57.53426619883126,46.17758644403519,-0.5615693764362213,-0.4421824972521833,-0.357315604722082,-1.7339395068453136,10.168558526425658,0.7003898620605504,-0.8032829640449393,0.43531227111816406,-0.5266673018648795,1.3972918441012077,-0.04567751537335596,0.9163020576096841,-1.333607414282227,57.37718355086492,7.169672685416053,0.48098978649152146,12,-0.42801666259765625,0.2845315933227539,0.29790687561035156,-1.079768180847168,0.257781982421875,1,-0.023733124910081838,2.6278806781392765,20.04863739013672,3.233315686620548,19.820039749145508,-1.5203232851381177,19.50875473022461,-0.023733124910081838
1603,2006-12-13,19.43093490600586,19.9075870513916,19.255836486816406,19.858949661254886,1146014.0,-0.012360943985152417,1.4814907608123369,1.1139223540975014,54.32902306899653,48.98743017789749,-0.21434634188430124,-0.19843980806666295,-0.01393111778219236,-1.4891859335278284,9.795290356155398,0.6517505645751953,-0.5931049431895659,0.1853120803833015,-0.7802558873657013,1.1508800481323043,-0.2974719034911999,0.6680960642578029,-1.0168389691513688,21.428671467186707,-32.38129198392396,0.4827839838745021,12,-0.18482589721679688,0.5277223587036133,0.7368662357330322,-0.8365774154663086,0.48637962341308594,2,-0.029286650595843566,1.504363126719944,19.67412567138672,2.6278806781392765,20.04863739013672,3.233315686620548,19.820039749145508,-0.029286650595843566
1604,2006-12-14,19.64494132995605,19.77140045166016,19.46498107910156,19.542802810668945,1541178.0,0.011013696715336474,-1.3773529063572763,-0.23863317335328713,56.639005921723545,52.5488844820756,-0.31253420058086334,-0.43675431287574895,-0.14028237026146329,-1.7048735901635759,10.045542500177676,0.3404655456543004,-0.4210919320441775,0.40053453445434073,-0.5628457781815648,1.3639148470902462,-0.08115562186361203,0.8822246907722935,-1.160210820541561,45.5026070790546,-11.933165333944217,0.4816901563179529,12,-0.34046745300292613,0.3137159347534215,0.5921690464019811,-1.0505838394165004,-0.15077781677245738,3,-0.037137824773313954,1.4814907608123369,19.43093490600586,1.504363126719944,19.67412567138672,2.6278806781392765,20.04863739013672,-0.037137824773313954
1605,2006-12-15,19.43093490600586,19.73249053955078,19.31906509399414,19.72276306152344,1827784.0,-0.010893716624333138,1.6562664673227043,-2.857180205415634,61.90478731137733,54.00951136123279,0.037305726635310066,-0.25053238195760485,0.15333013736408319,-1.504837813023201,10.392070557572621,0.4134254455566406,-0.20392214193484648,0.1960124969482422,-0.7554338296246073,1.1474588235210916,-0.27971066633818253,0.6717356602346669,-0.8783952069337708,19.67226463976754,-41.33242093906614,0.4757231632864241,12,-0.0316162109375,0.4644927978515625,0.8013119697570801,-0.8365774154663086,-0.3550605773925781,4,-0.026282941899046675,-1.3773529063572763,19.64494132995605,1.4814907608123369,19.43093490600586,1.504363126719944,19.67412567138672,-0.026282941899046675
1606,2006-12-18,19.43093490600586,19.596303939819336,19.33365821838379,19.469844818115234,1320569.0,0.0,-1.2499959150994264,0.13333159043672468,56.363647475360686,55.27387765018647,0.1447933632524574,-0.2794146203899075,0.23473432287111606,-1.5067574829332244,10.560816954962315,0.2626457214355469,-0.00914536989695236,0.2052536964416518,-0.7341318258480136,1.1446392187313172,-0.2644390647031791,0.6749464575864828,-0.813298384862474,19.67226463976754,-39.55085910470485,0.4696927611448323,12,0.1556406021118164,0.3210105895996094,0.8292789459228516,-0.8365774154663086,-0.257781982421875,0,-0.011264103933817937,1.6562664673227043,19.43093490600586,-1.3773529063572763,19.64494132995605,1.4814907608123369,19.43093490600586,-0.011264103933817937
1607,2006-12-19,19.148832321166992,19.68385124206543,18.99319076538086,19.67898750305176,1193097.0,-0.01451821984909607,1.5585577310336542,13.625196078431465,57.10526370104046,55.74973351924504,0.5060354591132352,-0.022604326690537135,0.5914670574660903,-1.2339037137760123,10.900965624567984,0.6906604766845703,0.22586514637524147,-0.06152782440185689,-0.9951255148593035,0.8720698660555897,-0.5283266696305802,0.4052710208268664,-0.46870285083516094,17.021236652781457,-42.55071790517373,0.4667988452287239,12,0.4377431869506836,-0.02675151824951172,1.1113815307617188,-0.5544748306274414,0.06323051452636719,1,0.029972101208595836,-1.2499959150994264,19.43093490600586,1.6562664673227043,19.43093490600586,-1.3773529063572763,19.64494132995605,0.029972101208595836
1608,2006-12-20,18.954280853271484,19.338520050048828,18.827821731567386,19.16828727722168,1167397.0,-0.010159965089905354,-1.1874977022340594,0.40366751332954104,53.37579891476478,56.282767791169505,0.6218735543742184,0.17477916832806883,0.8732545974871186,-1.0441570205255957,10.963120786790201,0.5106983184814418,0.27684922010891455,-0.2521883010864272,-1.1895552118880346,0.6851786097151802,-0.7208717564872309,0.2164951543143765,-0.21415815171874542,13.402074359165756,-45.73321667289001,0.4686834554008038,12,0.5325870513916016,0.1677999496459961,0.7478103637695312,-0.3599233627319336,0.9143962860107422,2,0.051578153141503824,1.5585577310336542,19.148832321166992,-1.2499959150994264,19.43093490600586,1.6562664673227043,19.43093490600586,0.051578153141503824
1609,2006-12-21,19.30447578430176,19.396886825561523,18.827821731567386,18.9348258972168,1612932.0,0.018475769866511893,1.0526379156733983,-1.7272840705519559,58.80241208295767,56.99322881559075,0.26781829537961244,-0.16309176456230645,0.6261987734978298,-1.388393401515419,10.933194572361987,0.5690650939941371,0.3455739674213518,0.08487424850464365,-0.850137026195835,1.0198855232051223,-0.38263138884559567,0.552379885854883,-0.5067595807769507,52.688237786918805,-7.398781336127108,0.46750563735023964,12,0.18239212036132457,-0.1823949813842809,0.39761543273925426,-0.7101182937622106,0.9095325469970668,3,0.03174594078413362,-1.1874977022340594,18.954280853271484,1.5585577310336542,19.148832321166992,-1.2499959150994264,19.43093490600586,0.03174594078413362
1610,2006-12-22,19.39202308654785,19.406614303588867,19.02237319946289,19.348249435424805,779224.0,0.004535077938624177,9.533490196078432,0.11841921951672575,57.05368411879498,57.011987643760804,0.1264717855030284,-0.23349744067863298,0.630665694141129,-1.4666944460513918,11.13234876060738,0.38424110412597656,0.31909528674259136,0.15393905639648509,-0.7792689951727532,1.0871471079657233,-0.31266496938813404,0.6205430821811042,-0.5642013549804652,65.90910103697351,7.447251129343002,0.46660402578461885,12,0.09484481811523438,-0.2699422836303711,0.31006813049316406,-0.7976655960083008,-1.3132286071777308,4,0.005267136192025124,1.0526379156733983,19.30447578430176,-1.1874977022340594,18.954280853271484,1.5585577310336542,19.148832321166992,0.005267136192025124
1611,2006-12-26,19.187742233276367,19.7811279296875,19.07587432861328,19.421205520629886,1148276.0,-0.010534272384050136,-2.0851049627874376,-5.333420479302913,52.579840624667256,56.46149591329814,0.21880166003425927,0.03380756241321592,0.9140970084896409,-1.2600859431095515,10.482520558967009,0.7052536010742188,0.33275503848347654,-0.08925228118896555,-0.9380809777094719,0.7595764153315407,-0.5136666294492187,0.3351620670712876,-0.3599205017089808,37.75497341973979,-16.546653488622354,0.4244143482602534,12,0.179962158203125,-0.06566143035888672,0.5325884819030762,-0.5933847427368164,-2.07198333740234,1,-0.005830175499704104,9.533490196078432,19.39202308654785,1.0526379156733983,19.30447578430176,-1.1874977022340594,18.954280853271484,-0.005830175499704104
1612,2006-12-27,19.43093490600586,19.503890991210934,18.9688720703125,19.11964988708496,942265.0,0.012674376681365507,1.3404296149818942,-1.333336056600362,43.3186588543541,55.2381221116712,-0.06986215274339358,-0.18113112196174797,0.7485542252964237,-1.4955524587186062,9.754487572432534,0.535018920898434,0.3076744759515897,0.1301076889038093,-0.7072587119282332,0.9674740897358518,-0.2885755115122137,0.5487908893198323,-0.5490276336669879,63.26542045229445,13.949266189461042,0.4186832004160218,12,-0.12646007537841797,-0.3088541030883789,0.3501930236816406,-0.8365774154663086,-2.130350112915039,2,-0.01326657639834905,-2.0851049627874376,19.187742233276367,9.533490196078432,19.39202308654785,1.0526379156733983,19.30447578430176,-0.01326657639834905
1613,2006-12-28,19.30933952331543,19.396886825561523,19.23638153076172,19.35311317443848,1055962.0,-0.006257824612074914,1.444473493100944,-0.1406224150291469,46.7512039540779,54.139477448599465,0.03651050547815515,-0.0058215735236970545,0.936070777170066,-1.3661606122554986,8.987110778657916,0.19455337524414062,0.23302462994439566,-0.025777626037598367,-0.8001645155320922,0.7486092634568955,-0.4129710707848453,0.36141581870964856,-0.3755101318359344,50.51029697463202,2.9330736767615235,0.38719344474724776,12,-0.004864692687988281,-0.18725872039794922,0.5654168128967285,-0.7149820327758789,-1.6245136260986328,3,-0.005037805022000463,1.3404296149818942,19.43093490600586,-2.0851049627874376,19.187742233276367,9.533490196078432,19.39202308654785,-0.005037805022000463
1614,2006-12-29,19.11964988708496,19.30933952331543,18.92509651184082,19.30933952331543,1163490.0,-0.009823724731828576,3.051281019989543,4.333420479302481,38.11878689360532,51.49658851329147,0.1607568597861757,0.22893238843834496,1.078881924059118,-1.1662812941394378,8.350211877619335,0.3842430114746094,0.17253745685133737,-0.2366248130798354,-0.9589159784248089,0.4856663522651381,-0.5977703957523204,0.12452076959264957,1.0603103637695277,22.72736387801438,-19.958852613819893,0.3611455826724861,12,0.18482494354248047,0.0024309158325195312,0.7490267753601074,-0.5252923965454102,-2.003890991210934,4,0.039175782852761465,1.444473493100944,19.30933952331543,1.3404296149818942,19.43093490600586,-2.0851049627874376,19.187742233276367,0.039175782852761465
1615,2007-01-03,18.681907653808594,19.148832321166992,17.981517791748047,19.0953311920166,2756685.0,-0.022894887503774664,3.4859979549427713,2.179473514861441,28.351321531335188,48.38410785284419,0.5376116312583576,0.7103742044467509,1.4784316190158364,-0.7146561461912313,7.81972979470869,1.1673145294189453,0.13084807917954677,-0.6789876937866204,-1.3815377632775139,0.02356237570427311,-1.030262728532069,-0.32771265904117186,1.4729553222656229,38.91897735486702,2.3186968783221147,0.3512750347454476,1,0.1994152069091797,0.3988313674926758,1.4068565368652344,-0.08755016326904297,-2.106033325195316,2,0.08200986247664543,3.051281019989543,19.11964988708496,1.444473493100944,19.30933952331543,1.3404296149818942,19.43093490600586,0.08200986247664543
1616,2007-01-04,19.012645721435547,19.080738067626953,18.312257766723636,18.647859573364254,1469423.0,0.017703656058889017,2.067964196106636,-0.8823545694869361,39.37497242687605,46.41407548904814,0.15790482781802595,0.41428401320416697,1.100640027012453,-1.0246321172223425,7.776820478490596,0.7684803009033168,0.061683719993148145,-0.3567612648010261,-1.0366209554163461,0.32309842581429393,-0.6966911101086843,-0.01683141949336786,1.055283447265623,67.73161338174472,32.364902470741384,0.3399298453076595,1,-0.13132286071777344,0.06809329986572266,0.7307877540588379,-0.4182882308959961,-2.023345947265625,3,-0.04911737460150367,3.4859979549427713,18.681907653808594,3.051281019989543,19.11964988708496,1.444473493100944,19.30933952331543,-0.04911737460150367
1617,2007-01-05,18.77918243408203,18.964008331298828,18.53599166870117,18.827821731567386,2548823.0,-0.012279368730376161,1.6666666666666887,-0.13333647053903266,39.49840312147338,44.87214262312688,0.37260215392292295,0.6657940015130706,1.2882276093005522,-0.7639427543001247,7.731592289505315,0.47665405273437855,-0.027798635328590393,-0.5800105094909682,-1.289765047459774,0.1297440284778375,-0.9348877784753711,-0.22513324050656536,1.205290279541014,56.35736145680747,18.433310704106617,0.35487726898440214,1,0.10214042663574219,0.3015565872192383,0.8803501129150391,-0.18482494354248047,-0.6906623840332031,4,-0.08857805945742792,2.067964196106636,19.012645721435547,3.4859979549427713,18.681907653808594,3.051281019989543,19.11964988708496,-0.08857805945742792
1618,2007-01-08,18.75,18.818092346191406,18.38521385192871,18.72568130493164,1759730.0,-0.0015539778786678449,4.394010695187165,-0.4999803929257311,34.666668409559904,42.19039332608266,0.41321385769582974,0.6392631181363164,1.2478270619471026,-0.7075828242168747,8.878044003858143,0.4328784942626953,-0.09002455809829968,-0.5530158996582024,-1.2691847542081476,0.16315295489174275,-0.9111003269331732,-0.1949314723832316,1.1543545167480467,57.87540525826641,20.04622075655407,0.3580844272749717,1,0.13132286071777344,0.33073902130126953,0.8535985946655273,-0.15564250946044922,-0.6468868255615199,0,-0.07730214436848959,1.6666666666666887,18.77918243408203,2.067964196106636,19.012645721435547,3.4859979549427713,18.681907653808594,-0.07730214436848959
1619,2007-01-09,19.20719718933105,19.21206283569336,18.662450790405273,18.92023277282715,2563832.0,0.02438385009765609,2.704887048870489,11.800156862744952,46.46150133482143,41.01348412786339,-0.066194505168788,0.16687120888115103,0.722729756439886,-1.137308529299478,9.718125896203683,0.5496120452880859,-0.1264891813692799,-0.08074083328247283,-0.7913477785138348,0.6298661119488891,-0.4360443058981538,0.2745626393332081,0.6202438584169947,99.60459420918812,57.021678480014245,0.35530347261568135,1,-0.3258743286132777,-0.1264581680297816,0.3964014053344762,-0.6128396987915004,-1.269454956054684,1,-0.0792604603944963,4.394010695187165,18.75,1.6666666666666887,18.77918243408203,2.067964196106636,19.012645721435547,-0.0792604603944963
1620,2007-01-10,19.124513626098636,19.153696060180664,18.72568130493164,19.051555633544922,2548412.0,-0.004304821906985112,5.518510987494735,0.2542405551272322,45.27734254427871,40.202095452264665,-0.028438300403994532,0.2053019447608655,0.7221380767367656,-1.0154732172824943,10.773843248556958,0.4815158843994105,-0.13404736134106088,-0.12864809036254599,-0.7963949778026738,0.5390987970775818,-0.4625215340826081,0.20522535335751613,0.6290904914094106,90.2702026678993,42.93904620471136,0.3338734437200634,1,-0.3818092346191442,-0.043774604797366834,0.41828727722167613,-0.5301561355590856,-1.2208175659179723,2,-0.10503559826396436,2.704887048870489,19.20719718933105,4.394010695187165,18.75,1.6666666666666887,18.77918243408203,-0.10503559826396436
1621,2007-01-11,19.246109008789066,19.601167678833008,19.02237319946289,19.11478614807129,1414117.0,0.0063580902012845275,-2.661532521281666,1.7999790855140652,51.57729555403128,41.11972175222879,-0.15744019262572095,0.02160830254976176,0.5384449802383813,-1.088347237048449,11.390447174586054,0.5787944793701172,-0.19436592401605424,0.033073711395267935,-0.5200083050107729,0.5861557278013088,-0.24346729680775425,0.3096147195982901,0.43661165568857996,70.79998745117753,18.82373540565257,0.2765410082030212,1,-0.4547662734985387,-0.16536998748779652,0.29304409027099254,-0.6517515182495153,-1.2159538269043004,3,-0.13874153362408892,5.518510987494735,19.124513626098636,2.704887048870489,19.20719718933105,4.394010695187165,18.75,-0.13874153362408892
1622,2007-01-12,19.20719718933105,19.35311317443848,19.041828155517575,19.197471618652344,1139846.0,-0.0020218018842274033,1.0645149048405138,0.07405847409620775,54.31890473922932,41.9605773950234,-0.17165445728979023,0.025028652624126124,0.5119585769737007,-1.018851400663138,12.192992858877103,0.31128501892090554,-0.2556669534940994,0.01750831604003622,-0.49126777891519424,0.5262844109952667,-0.236879731437579,0.27189636351765145,0.4074753602374095,67.59988078618345,10.30042061179028,0.2543880474776157,1,-0.4158544540405238,-0.1264581680297816,0.23467969894409535,-0.6128396987915004,-1.4348239898681605,4,-0.1154722051998871,-2.661532521281666,19.246109008789066,5.518510987494735,19.124513626098636,2.704887048870489,19.20719718933105,-0.1154722051998871
1623,2007-01-16,18.861867904663086,19.30447578430176,18.75,19.173152923583984,900734.0,-0.017979160689815976,-1.0727259763640709,-32.00686409100993,42.42926270348138,42.43951915167629,0.1156921194787266,0.3431314627606916,0.7937412901457712,-0.650926231974438,12.954814423018462,0.5544757843017614,-0.29201736501327247,-0.2993676185607903,-0.8149413657713751,0.2162061286497945,-0.5571544921660845,-0.04158074495549613,0.7392997741699219,21.243584377374745,-35.125638328747,0.2577868736052928,1,-0.0705251693725586,0.2188711166381836,0.5192112922668457,-0.26751041412353516,-1.318094253540039,1,-0.041000597529530336,1.0645149048405138,19.20719718933105,-2.661532521281666,19.246109008789066,5.518510987494735,19.124513626098636,-0.041000597529530336
1624,2007-01-17,18.91537094116211,19.09046745300293,18.647859573364254,18.822956085205078,730497.0,0.0028365714768787686,1.000000000000016,-0.29688179751597704,41.75086798048222,43.928357646025965,0.0337097393205994,0.2447150454169318,0.6940351428844949,-0.6871951237504703,13.811630774371157,0.4426078796386754,-0.3084290658637556,-0.2093860626220696,-0.6823368911547618,0.2635647659106226,-0.44586147688841393,0.02708935164427473,0.6210107421875009,28.061375568218466,-25.981597513526985,0.23647541426634594,1,0.04134178161621094,0.16536808013916016,0.5909514427185059,-0.3210134506225586,-1.4931926727294957,2,-0.04294167792163461,-1.0727259763640709,18.861867904663086,1.0645149048405138,19.20719718933105,-2.661532521281666,19.246109008789066,-0.04294167792163461
1625,2007-01-18,18.92023277282715,19.153696060180664,18.86673164367676,18.9688720703125,1322830.0,0.0002570307333735755,-2.687503829610054,-0.5263147032114257,45.02712438925803,44.55637453073507,0.0739904024463911,0.2104192593320775,0.6511684266933457,-0.6409145980305055,14.471560285388557,0.2869644165039027,-0.33415348147839197,-0.178989124298095,-0.6372550156972601,0.2792767671010701,-0.40812206999767753,0.05014382140148754,0.5539543548583978,28.57137140662041,-26.394608704705885,0.22913294569958212,1,0.07295799255371094,0.14348316192626953,0.6201362609863281,-0.32587528228759766,-1.7752914428710938,3,-0.05192803658112566,1.000000000000016,18.91537094116211,-1.0727259763640709,18.861867904663086,1.0645149048405138,19.20719718933105,-0.05192803658112566
1626,2007-01-19,19.21206283569336,19.231517791748047,18.57976722717285,18.86673164367676,1608820.0,0.01542423216300648,2.392404183606102,-7.099839221991221,46.003538417602925,45.27916734141613,-0.20850397477413551,-0.10398000195370471,0.3204913998889083,-0.893054499579506,15.321616176075631,0.6517505645751953,-0.30906739173829223,0.12378454208374023,-0.3109786813869668,0.5585477655544473,-0.09359706965161507,0.34116615381909554,0.20241751855468593,81.76102955684426,26.69462985750372,0.21738161173535364,1,-0.2188720703125,-0.1483469009399414,0.3283061981201172,-0.6177053451538086,-2.8501949310302734,4,-0.06810131669369368,-2.687503829610054,18.92023277282715,1.000000000000016,18.91537094116211,-1.0727259763640709,18.861867904663086,-0.06810131669369368
1627,2007-01-22,19.72276306152344,19.742218017578125,19.163423538208008,19.21206283569336,3565515.0,0.026582269181488982,1.1062001568605677,1.478870827879155,56.60964106867656,47.71727541465131,-0.6384179722104797,-0.6002534702954527,-0.2454038841488959,-1.3530034586431618,15.387612811726273,0.5787944793701172,-0.19311301328385255,0.6057882308959996,0.086623954487834,1.1249525073041653,0.34620609269191505,0.8653703691000842,-1.7412452697753942,98.32638454760728,40.920450178785956,0.2595821382040835,1,-0.5617704391479528,-0.6590471267700231,-0.12037992477417347,-1.1284055709838903,-3.3852138519287145,0,-0.08582001793352856,2.392404183606102,19.21206283569336,-2.687503829610054,18.92023277282715,1.000000000000016,18.91537094116211,-0.08582001793352856
1628,2007-01-23,19.931907653808594,20.301555633544922,19.742218017578125,19.922178268432614,3173230.0,0.010604223740494412,-2.026310222235982,0.019051069265078494,62.90575092749566,49.54441425828179,-0.7401082417941431,-0.7719812842014626,-0.5186431759643746,-1.510441997346014,15.141180926056341,0.5787925720214808,-0.13387110654158718,0.7660514831542962,0.1385865231779313,1.393516443130661,0.45231900316611373,1.0797839631424786,-1.9151758575439466,78.53116106669562,16.047165600777234,0.31373247998818166,1,-0.49124622344970703,-0.7903709411621094,-0.32952451705932617,-1.337550163269043,-4.075876235961914,1,-0.1083455980157052,1.1062001568605677,19.72276306152344,2.392404183606102,19.21206283569336,-2.687503829610054,18.92023277282715,-0.1083455980157052
1629,2007-01-24,19.917314529418945,20.0924129486084,19.82976722717285,19.917314529418945,1790776.0,-0.0007321489063221165,-2.0000435729847497,0.0,72.67855304648887,52.58899320297181,-0.6863711105205113,-0.7474435696126029,-0.5663430233284288,-1.4492943773852787,14.984831562922295,0.2626457214355469,-0.051921417215574195,0.7208164215087898,0.010467506162505913,1.4311653368550736,0.36564196383564607,1.0759908791819335,-1.809189779663086,77.68360486666305,11.714047355109216,0.35517445767314265,1,-0.4766530990600586,-0.7757778167724609,-0.31493139266967773,-0.931419849395752,-4.4503889083862305,2,-0.11916972415081617,-2.026310222235982,19.931907653808594,1.1062001568605677,19.72276306152344,2.392404183606102,19.21206283569336,-0.11916972415081617
1630,2007-01-25,19.494163513183594,19.94649887084961,19.35311317443848,19.87840461730957,1484432.0,-0.02124538504477269,1.2803686939949654,-100.0,58.549230869261336,53.36365268244181,-0.22939429696085512,-0.3333385418989039,-0.1985152581892642,-0.989265273399738,14.879790920559662,0.5933856964111293,0.044718327476200415,0.2925583839416497,-0.4251399921075638,1.0102567599908632,-0.06629080408295707,0.6514075719662564,-1.2983015280761734,53.107355272384474,-12.117196997590149,0.3588491880246068,1,-0.05350208282470703,-0.3526268005371094,0.13740205764770508,-0.36965036392211914,-5.009727478027344,3,-0.10628746616133233,-2.0000435729847497,19.917314529418945,-2.026310222235982,19.931907653808594,1.1062001568605677,19.72276306152344,-0.10628746616133233
1631,2007-01-26,19.07587432861328,19.489299774169922,18.905641555786133,19.41634178161621,2582953.0,-0.02145714968931245,1.399992157016529,0.8860776459025183,54.94326205975186,53.433025718055426,0.18127012673632947,0.08025477067825548,0.1485711492663242,-0.5337484468266851,15.670621404603736,0.5885219573974609,0.059610620682231996,-0.1201374053955071,-0.840031021528798,0.5997562107377838,-0.4800842134621526,0.23980940267113837,-0.7957845975683604,12.195075294352344,-51.914190193755054,0.3599468080666451,1,0.36478710174560547,0.06566238403320312,0.5714988708496094,0.1288919448852539,-3.9007768630981463,4,-0.10122382677688757,1.2803686939949654,19.494163513183594,-2.0000435729847497,19.917314529418945,-2.026310222235982,19.931907653808594,-0.10122382677688757
1632,2007-01-29,19.173152923583984,19.406614303588867,18.89591407775879,18.99805450439453,1598951.0,0.00509956153489588,-1.6922937698588263,-0.5142882752670823,56.893832236637685,55.04020011062835,0.08789790373922557,-0.03934357537092836,0.060346918681556616,-0.5968941703433366,16.342224547186525,0.5107002258300781,0.08935118443094225,-0.009969711303710938,-0.7213336257310772,0.7013942031236553,-0.36565166851739406,0.3457122459099722,-0.8122045564390632,19.723296076725905,-43.308398362363135,0.3556819572136824,1,0.26750850677490234,-0.0316162109375,0.4961075782775879,0.15320873260498047,-3.5943593978881836,0,-0.1466261198732145,1.399992157016529,19.07587432861328,1.2803686939949654,19.494163513183594,-2.0000435729847497,19.917314529418945,-0.1466261198732145
1633,2007-01-30,19.21206283569336,19.469844818115234,19.07101249694824,19.129377365112305,2237339.0,0.002029395596251371,-3.000019129419985,0.4722228273893815,50.09177757806498,55.9669678436931,0.11609586745244371,-0.09055782407901702,0.019213445021680542,-0.60669004265106,17.007618167147154,0.39883232116699574,0.08684400762847133,0.033804035186769,-0.675252733925003,0.742860804298541,-0.3207243493691152,0.3883324197426532,-0.7734901778924375,26.422821252650202,-30.66147716236614,0.3545283845558859,1,0.22859859466552734,-0.070526123046875,0.14226531982421875,0.11429882049560547,-3.8570051193237322,1,-0.14962024904260585,-1.6922937698588263,19.173152923583984,1.399992157016529,19.07587432861328,1.2803686939949654,19.494163513183594,-0.14962024904260585
1634,2007-01-31,19.868677139282227,20.17023277282715,19.0953311920166,19.338520050048828,2837074.0,0.03417718905067124,-1.1148347802918435,6.411732139973703,61.53844788895336,57.80155934365925,-0.4370293947484569,-0.725369766136776,-0.6441139517821384,-1.2186603455892708,16.93799247746591,1.0749015808105469,0.09448310712442876,0.6529669761657715,-0.11935795139405059,1.4252919037255936,0.26680451238586045,1.0391294399456825,-1.3555851624515434,76.33593270569217,22.480756308496794,0.38616246377991154,1,-0.42801570892333984,-0.7271404266357422,-0.5642027854919434,-0.5423154830932617,-4.430933952331541,2,-0.2019583736403956,-3.000019129419985,19.21206283569336,-1.6922937698588263,19.173152923583984,1.399992157016529,19.07587432861328,-0.2019583736403956
1635,2007-02-01,20.214008331298828,20.520427703857425,19.8735408782959,19.912450790405273,5690186.0,0.017380683655775497,-2.4102552500465237,0.5688079005594431,64.03383886989894,59.804926060581025,-0.6476455853913308,-1.0013756829998535,-0.990715837996234,-1.514711706516323,15.823425738656935,0.6517505645751989,0.18496058636703339,0.921693134307862,0.07222332943902998,1.771162939176694,0.496958231873446,1.346428036742278,-1.6293778081995747,81.13777763166684,28.210447923143548,0.4247349024344156,2,-0.5058374404907227,-0.9630355834960938,-0.9095339775085449,-0.8876466751098633,-4.990273475646973,3,-0.23484123645659416,-1.1148347802918435,19.868677139282227,-3.000019129419985,19.21206283569336,-1.6922937698588263,19.173152923583984,-0.23484123645659416
1636,2007-02-02,18.07879447937012,18.667314529418945,17.44649887084961,18.336576461791992,12970070.0,-0.10563040327942275,1.6560889375793642,-0.854835139118158,39.824584819091314,57.93991981062711,1.4638479646091191,1.1175885635337117,1.118546546096642,0.6613608583662405,15.145980869920649,2.7675094604492188,0.2276397080682031,-1.1668281555175746,-2.169814078596172,-0.16384223243897722,-1.6683211170568732,-0.6653351939782759,2.4416332244873047,20.569624180329996,-29.241731637293903,0.5014929615392991,2,0.9046688079833949,0.9046688079833949,1.2256798744201625,1.247567176818844,-4.041829109191896,4,-0.1988162677724683,-2.4102552500465237,20.214008331298828,-1.1148347802918435,19.868677139282227,-3.000019129419985,19.21206283569336,-0.1988162677724683
1637,2007-02-05,17.115758895874027,17.631322860717773,16.799610137939453,17.602140426635742,8713328.0,-0.053268794254784146,2.0535776809848603,1.8867941280928262,35.83268697100688,54.93180159323947,2.255366073859495,2.0549746131314244,2.0490793981179394,1.6597593154260792,14.608486808486083,1.2791843414306676,0.2339430696837148,-2.046692562103267,-3.4200336905357602,-0.6733514336707742,-2.7333631263195137,-1.3600219978870207,3.4046688079833984,8.496755144096294,-43.072292726783715,0.6866705642162467,2,1.5442600250244105,1.5442600250244105,2.1291337013244593,2.2470817565917933,-2.748054504394535,0,-0.11338448047586791,1.6560889375793642,18.07879447937012,-2.4102552500465237,20.214008331298828,-1.1148347802918435,19.868677139282227,-0.11338448047586791
1638,2007-02-06,17.30058479309082,17.548637390136722,17.033073425292972,17.033073425292972,3982678.0,0.010798580322450624,-2.854520045917124,-0.5500031372056876,37.171570114490365,50.98658126746185,1.852885154965211,1.8508907224919469,1.8468698971501034,1.5079246683784717,13.858282531558853,0.51556396484375,0.21662878972978916,-1.789395904541017,-3.3887512919253098,-0.19004051715672432,-2.5890735982331634,-0.9897182108488707,3.071010208129888,13.464101538871617,-39.38159795546342,0.799677693692146,2,1.3594341278076172,1.3594341278076172,1.9126930236816406,2.1838502883911133,-3.0885229110717756,1,-0.09952214263200143,2.0535776809848603,17.115758895874027,1.6560889375793642,18.07879447937012,-2.4102552500465237,20.214008331298828,-0.09952214263200143
1639,2007-02-07,17.684825897216797,17.811283111572266,17.30544662475586,17.811283111572266,3193379.0,0.022209717689972486,7.000120663650075,-0.4727171611302495,40.74346242000858,49.00816255087821,1.2501267563245122,1.4195295854073429,1.4490380985529399,1.1486821426472602,13.765169536624256,0.5106983184814453,0.12349481068626744,-1.3290362358093262,-3.045522453984944,0.3874499823662916,-2.187279344897135,-0.4707931267215173,2.543889709472662,23.790893898850694,-30.798279986488513,0.8582431090878087,2,0.9751930236816406,0.9751930236816406,1.528451919555664,1.9868659973144531,-3.5165376663208026,2,-0.13173825936357253,-2.854520045917124,17.30058479309082,2.0535776809848603,17.115758895874027,1.6560889375793642,18.07879447937012,-0.13173825936357253
1640,2007-02-08,17.115758895874027,17.582685470581055,17.115758895874027,17.558366775512695,3798666.0,-0.03217826427300752,-1.1098882156739558,3.5000603318250096,34.91953505054461,46.78330399429963,1.6163096323568062,1.9293061120392991,1.9982487738094221,1.7370519440816956,13.722659810763291,0.5690670013427699,-0.03762844444875313,-1.7976655006408642,-3.7107143661842805,0.11538336490255219,-2.7541899334125723,-0.841141067869156,2.9757924920654304,16.927130405478046,-32.8111875913733,0.9565244327717086,2,1.5442600250244105,1.5442600250244105,2.097518920898434,2.607003211975094,-2.8258762359619176,3,-0.09803922333399129,7.000120663650075,17.684825897216797,-2.854520045917124,17.30058479309082,2.0535776809848603,17.115758895874027,-0.09803922333399129
1641,2007-02-09,16.575874328613278,17.10603141784668,16.536964416503903,17.052528381347653,4110972.0,-0.031543127625553,-1.0526377346029079,1.0769217509717652,27.45646037094417,43.512484898111474,1.9716116869353932,2.3809593710963632,2.531350823313808,2.2864616691448916,14.720805711453854,0.5787944793701243,-0.25619226583548027,-2.204038333892825,-4.374694040095697,-0.033382627689952926,-3.289366186994261,-1.118710480791389,3.3839994093261794,3.053389411923178,-38.86424624645971,1.0853278531014354,2,1.9528217315673864,1.9528217315673864,2.405156612396244,3.5700397491455114,-2.1643953323364222,4,-0.08157273916027219,-1.1098882156739558,17.115758895874027,7.000120663650075,17.684825897216797,-2.854520045917124,17.30058479309082,-0.08157273916027219
1642,2007-02-12,16.989299774169922,17.042802810668945,16.386186599731445,16.726654052734375,4551367.0,0.024941395992788662,2.5526201729582465,-0.5510195915231448,29.519314403203893,41.22665565646023,1.3587123400901362,1.8897432256030626,2.098245506058909,1.8862270625888868,15.812572058039054,0.6566162109375,-0.40524348853926284,-1.679718017578125,-3.981139245631521,0.6217032104752711,-2.830428631604825,-0.5290074035514252,2.7651994044834005,42.32086524858765,4.826620415942216,1.150710614026698,2,1.4640073776245117,1.4640073776245117,1.9917311668395996,3.156614303588867,-2.2519454956054688,0,-0.1737761086822629,-1.0526377346029079,16.575874328613278,-1.1098882156739558,17.115758895874027,7.000120663650075,17.684825897216797,-0.1737761086822629
1643,2007-02-13,18.088520050048828,18.11284065246582,17.091440200805664,17.091440200805664,32510706.0,0.06470074049491625,-1.0487836604770477,3.796291992854134,38.94117948295632,38.71584805579389,0.09315321899811124,0.7690443465059467,1.0023750070204578,0.8096745661268407,15.972749604744143,1.1235408782958984,-0.4974738416326403,-0.5418303489685066,-2.8555626513794827,1.7719019534424696,-1.6986965001739947,0.6150358022369815,1.3965141222907427,98.59146061259479,63.44703484196516,1.1568661512054887,2,0.36478710174560547,0.36478710174560547,0.8925108909606934,2.057394027709961,-3.360894203186035,1,-0.20570039164477094,2.5526201729582465,16.989299774169922,-1.0526377346029079,16.575874328613278,-1.1098882156739558,17.115758895874027,-0.20570039164477094
1644,2007-02-14,18.10311317443848,18.16634178161621,17.738327026367188,18.13715934753418,3871037.0,0.0008067616559714885,8.26328173374613,-0.0341458842253631,41.151000505476176,36.17331045974692,-0.22151776917604948,0.7277931528918629,0.9890182839860948,0.8247430928531507,15.963189119804715,0.42801475524902344,-0.6144520974249126,-0.48662433624267365,-2.807794675888829,1.8345460034034815,-1.647209506065753,0.6739608335804057,1.1340131920924392,96.44814071148636,60.94964967107535,1.1605851698230778,2,-0.5763626098632848,0.3501939773559535,0.8779177665710414,2.042800903320309,-3.5214014053344744,2,-0.21493824045212195,-1.0487836604770477,18.088520050048828,2.5526201729582465,16.989299774169922,-1.0526377346029079,16.575874328613278,-0.21493824045212195
1645,2007-02-15,17.937742233276367,18.03988265991211,17.74805450439453,17.98638153076172,5369861.0,-0.009134944888684493,2.750003063687945,1.4286274509805412,42.51919067564468,36.472711110475075,-0.4615255262138618,0.8598703729746546,1.1571790854859216,1.0177173113211282,16.088083694726553,0.35505867004394887,-0.7240212499867376,-0.6028707504272468,-2.936145256906965,1.7304037560524712,-1.7695080036671058,0.5637665028126122,1.071308951910595,87.15844828214298,46.69997982361741,1.1666372532398592,2,-0.6614780426025391,0.5155649185180664,1.0432887077331543,2.208171844482422,-3.565174102783203,3,-0.21014093933112976,8.26328173374613,18.10311317443848,-1.0487836604770477,18.088520050048828,2.5526201729582465,16.989299774169922,-0.21014093933112976
1646,2007-02-16,17.903696060180664,17.952335357666016,17.714008331298828,17.932878494262695,2950154.0,-0.00189801886173524,5.999719903646855,0.5999764715109211,41.58606846378347,37.11197572078358,-0.5083919220110928,0.8336108838426988,1.1855234619144426,1.087448094725218,15.789141900697167,0.2383270263671875,-0.9464728462996952,-0.5714985847473137,-2.898865934805876,1.7558687653112486,-1.7351822597765931,0.5921850902819656,0.8955259581698556,85.24590866525092,40.42280503205208,1.1636836750292812,2,-0.6274318695068359,0.5496110916137695,1.0080256462097168,2.242218017578125,-3.6624507904052734,4,-0.2018473385674806,2.750003063687945,17.937742233276367,8.26328173374613,18.10311317443848,-1.0487836604770477,18.088520050048828,-0.2018473385674806
1647,2007-02-20,18.030155181884766,18.11770439147949,17.397859573364258,17.786964416503906,4490510.0,0.007063296946006492,2.4418524057929134,-8.333464052287582,42.256213049991835,37.676936046950416,-0.5492645325461183,0.6048553367887877,1.0501672811988882,0.9964509934137737,16.6310160645843,0.7198448181152308,-1.2307502178268095,-0.36040906906128,-2.6188398849356425,1.8980217468130824,-1.4896244769984612,0.7688063388759012,0.5760240029762294,87.33031915082388,38.51992143849545,1.1292154079371806,2,-0.7538909912109375,0.42315196990966797,0.9058856964111328,2.1157588958740234,-3.701361656188965,1,-0.2007013333553369,5.999719903646855,17.903696060180664,2.750003063687945,17.937742233276367,8.26328173374613,18.10311317443848,-0.2007013333553369
1648,2007-02-21,17.77237319946289,18.04474639892578,17.655641555786133,18.04474639892578,2581925.0,-0.014297269203809915,1.8571448579151553,-1.1199981176765854,35.50774266590119,37.09518940760515,-0.24308442397687458,0.7299816329298352,1.2671790662191604,1.2808675578178779,17.80228111765727,0.38910484313964844,-1.2476602927697016,-0.5102143287658691,-2.6623570823240925,1.6419284247923542,-1.5862857055449808,0.5658570480132425,0.6562065785877387,48.73419606558353,3.2649118588703203,1.0760713767791112,2,-0.4961090087890625,0.680933952331543,1.1636676788330078,2.2835607528686523,-3.487354278564453,2,-0.17077173019246306,2.4418524057929134,18.030155181884766,5.999719903646855,17.903696060180664,2.750003063687945,17.937742233276367,-0.17077173019246306
1649,2007-02-22,17.543773651123047,17.89396858215332,17.368677139282227,17.704280853271484,3344701.0,-0.01286263493199391,-1.057142003480807,0.5892914665060713,31.237190776018522,36.68604004376891,-0.040898149369635206,0.8133446845438463,1.463271424341535,1.520131820333603,19.138656186211673,0.5252914428710938,-1.158607850904282,-0.6201368331909194,-2.651081198029427,1.4108075316475883,-1.635609015610175,0.39533534922833624,0.7214146726620463,23.376520857842873,-16.85468836814714,1.0154721824192545,2,-0.26750946044921875,0.9095335006713867,1.3922672271728516,2.4464988708496094,-3.2928009033203125,3,-0.1605212116995126,1.8571448579151553,17.77237319946289,2.4418524057929134,18.030155181884766,5.999719903646855,17.903696060180664,-0.1605212116995126
1650,2007-02-23,17.422178268432614,17.52431869506836,17.276264190673828,17.451362609863278,2836458.0,-0.006930970788183277,1.8333460419819985,0.18182574389200495,43.565293978229434,38.47591044457839,0.14386248427063464,0.8134596059416204,1.540241258121732,1.6755574552437302,20.459828053597487,0.26750946044921875,-1.0892720343413842,-0.638132953643801,-2.593338083741692,1.31707217645409,-1.6157355186927447,0.33946961140514276,0.6926899174281864,17.34099198244581,-24.32896644527605,0.9776025650489454,2,-0.1459140777587855,1.03112888336182,1.5965476036071813,2.5680942535400426,-3.205252647399899,4,-0.16303739151121377,-1.057142003480807,17.543773651123047,1.8571448579151553,17.77237319946289,2.4418524057929134,18.030155181884766,-0.16303739151121377
1651,2007-02-26,17.144941329956055,17.519454956054688,17.047664642333984,17.422178268432614,2289356.0,-0.015912874624804285,1.0,9.499509835958312,50.33039105344211,40.78825229460486,0.5702818121082878,0.9893428040827175,1.7613415353797635,1.9897826614977348,21.276152012665204,0.4717903137207031,-1.0776076297146595,-0.8188232421874986,-2.753467897844299,1.1158214134693019,-1.786145570015897,0.14849908564089986,0.831632329014397,9.090941500047267,-35.25605829550951,0.9673223278283994,2,0.46206188201904297,1.308365821838379,1.883512020111084,2.772374153137207,-2.79669189453125,0,-0.16170211061725437,1.8333460419819985,17.422178268432614,-1.057142003480807,17.543773651123047,1.8571448579151553,17.77237319946289,-0.16170211061725437
1652,2007-02-27,16.361867904663086,17.096303939819336,16.245136260986328,16.61964988708496,4176764.0,-0.04567373024046251,-2.465347072846859,0.9298255269965444,40.64015256978458,40.97702708203022,1.4024801321891047,1.6348210750418843,2.490094980728429,2.806365303854058,22.373679163635376,0.8998050689697266,-0.9878862341929988,-1.4613324165344252,-3.4341382627820316,0.5114734297131793,-2.4477353396582266,-0.47492949341062385,1.487474789568246,6.48649622581117,-40.04163153585945,0.9864029231238025,2,0.8438711166381836,2.020914077758789,2.6665854454040527,3.555447578430176,-1.877431869506836,1,-0.12960761248312758,1.0,17.144941329956055,1.8333460419819985,17.422178268432614,-1.057142003480807,17.543773651123047,-0.12960761248312758
1653,2007-02-28,16.337549209594727,16.634241104125973,15.987354278564453,16.293773651123047,4542526.0,-0.0014863031048814035,1.0305338941192435,-0.1698162069373742,35.52769660902426,40.35221553798001,1.2877213016841722,1.5101740944975646,2.4665311148827413,2.8608195732081967,23.723903413690905,0.6468868255615199,-0.785513874108279,-1.3419254302978523,-3.3075190875129437,0.6236682269172391,-2.3247222589053997,-0.3591286016903048,1.3513728413121058,18.367371438003634,-29.75476267472475,0.9827968286075458,2,0.7149801254272461,1.916341781616211,2.7748050689697266,3.579766273498535,-1.410506248474121,2,-0.12295330579443475,-2.465347072846859,16.361867904663086,1.0,17.144941329956055,1.8333460419819985,17.422178268432614,-0.12295330579443475
1654,2007-03-01,15.85603141784668,16.118677139282227,15.588521003723145,16.026264190673828,5102375.0,-0.02947307368875507,1.986301590627065,-3.8887630168620104,36.20874274583962,39.65105465689056,1.5834908704828479,1.7662157432211032,2.886684710017356,3.3615138124404496,26.04980313733709,0.749028205871582,-0.6292104457681376,-1.6228109359741225,-3.4626721342001083,0.2170502622518633,-2.5427415350871136,-0.7028803368611314,1.6287025003790667,13.819130755220508,-36.668936381514264,0.9199305991129925,3,0.9970812797546387,2.1984429359436035,3.435067653656006,4.061284065246582,-1.0311288833618146,3,-0.09907980474735922,1.0305338941192435,16.337549209594727,-2.465347072846859,16.361867904663086,1.0,17.144941329956055,-0.09907980474735922
1655,2007-03-02,15.466925621032715,15.846303939819336,15.447470664978027,15.617704391479492,4024414.0,-0.02453992342472333,-3.2051351663876364,0.8857211683902702,37.44494828512904,39.190930192595616,1.7715505981859536,1.877718885300677,3.2155387922703156,3.7640780256084625,28.016075104663507,0.40856075286865234,-0.6349571094468729,-1.7745625972747803,-3.331828091247928,-0.21729710330163066,-2.553195344261354,-0.9959298502882064,1.7523384891626677,0.9389528742314049,-53.25459843929233,0.7786327469865745,3,1.315661907196045,2.5170235633850098,3.8241734504699707,4.450389862060547,-0.1167306900024414,4,-0.0786163264130827,1.986301590627065,15.85603141784668,1.0305338941192435,16.337549209594727,-2.465347072846859,16.361867904663086,-0.0786163264130827
1656,2007-03-05,14.48443603515625,15.311284065246582,14.469843864440918,15.282100677490234,5714035.0,-0.06352197003782223,-1.0352935477397136,5.290298096810307,24.87805064676202,37.260023258903416,2.4786702788539685,2.7163921476358865,4.125117788925859,4.754527191372141,28.885220560273016,0.9970817565917969,-0.7046205871722684,-2.577334260940553,-4.511699081125155,-0.6429694407559516,-3.5445166710328557,-1.6101518508482506,2.4513411238043545,0.5555831916930853,-52.86201550012065,0.967182410092301,3,1.7728590965270996,3.01069974899292,4.8066630363464355,5.432879447937012,0.6468868255615234,0,-0.018468818079919735,-3.2051351663876364,15.466925621032715,1.986301590627065,15.85603141784668,1.0305338941192435,16.337549209594727,-0.018468818079919735
1657,2007-03-06,15.175097465515135,15.238327026367188,14.698444366455078,14.751946449279785,6807827.0,0.04768300461837316,-1.036696719601085,-0.530487367469618,18.172185844442026,35.33385027874129,1.4979547693796231,1.9740997800834297,3.377162457975489,4.073359498738961,29.295457125756858,0.7538909912109375,-0.7750867194428608,-1.7896397590637232,-3.899351923758088,0.32007240563064165,-2.8444958414109056,-0.7347836767165408,1.3168117004319253,32.58429590202395,-14.494558103907664,1.0548560823471826,3,1.0068087577819842,2.320038318634035,4.116001605987551,4.678988456726076,0.03891086578369318,1,-0.05448716438028245,-1.0352935477397136,14.48443603515625,-3.2051351663876364,15.466925621032715,1.986301590627065,15.85603141784668,-0.05448716438028245
1658,2007-03-07,15.5787935256958,15.836576461791992,15.296692848205565,15.321011543273926,5241978.0,0.026602534916039255,-2.5238216766675503,0.6091961794521623,24.583733341988022,34.594577230515675,0.8385604809335625,1.5123358450832,2.9259541394487982,3.688202226600364,29.350838377972522,0.6614789962768572,-0.8382273469347794,-1.299854135513307,-3.4908175776934307,0.8911093066668165,-2.395335856603367,-0.20437241442324527,0.5491438859801541,67.25662795479508,25.33116399663112,1.0954817210900614,3,0.4182877540588379,1.9163422584533691,3.7123055458068848,4.131810188293457,-0.3210115432739258,2,-0.07024661368895535,-1.036696719601085,15.175097465515135,-1.0352935477397136,14.48443603515625,-3.2051351663876364,15.466925621032715,-0.07024661368895535
1659,2007-03-08,15.355057716369627,15.714981079101562,14.97568130493164,15.642023086547852,3968491.0,-0.014361562014230556,2.4157154848218476,-1.1132095714454906,24.298156985289012,32.45378423130008,0.8036939495388875,1.6364854979379064,3.087308704378417,3.9343343243271125,29.881990678687142,0.7392997741699219,-0.936383628369974,-1.4071015357971195,-3.6643255321713095,0.8501224605770705,-2.5357135339842163,-0.2784895376100245,0.48151874542236506,64.3108992235278,26.946028116935196,1.1286119981870952,3,0.6395916938781756,2.140078067779543,3.9360413551330584,3.7864789962768572,0.3939695358276385,3,-0.027874512955605946,-2.5238216766675503,15.5787935256958,-1.036696719601085,15.175097465515135,-1.0352935477397136,14.48443603515625,-0.027874512955605946
1660,2007-03-09,15.437743186950685,15.637160301208494,15.321011543273926,15.369649887084961,2398941.0,0.005384901321009661,-2.823532464836227,-0.23728751599342457,25.695113773576324,29.716531200203875,0.4580863934061359,1.4984688948508147,2.9390942926460415,3.8676861702826013,30.282442151499247,0.31614875793456854,-0.971631851187734,-1.2405152797698964,-3.5661071875097097,1.0850766279699169,-2.403311233639803,-0.07771932589998976,-0.9678993225097674,70.81848522422722,37.878115952560734,1.1627959538699062,3,0.3453307151794416,2.0573925971984846,3.853355884552,3.703793525695799,0.23346328735351385,4,-0.039697554561203385,2.4157154848218476,15.355057716369627,-2.5238216766675503,15.5787935256958,-1.036696719601085,15.175097465515135,-0.039697554561203385
1661,2007-03-12,15.223734855651855,15.564202308654785,15.102140426635742,15.296692848205565,1969442.0,-0.013862669478769907,-1.9230838843573532,-1.071441576448455,22.808672336529767,27.735255618731117,0.41450139659420415,1.69277381122766,3.0903214125027993,4.090514949261802,30.30163639551749,0.46206188201904297,-0.9719692499306731,-1.3869166374206543,-3.801937027095576,1.0281037522542675,-2.594426832258115,-0.17940644258319338,-0.7305446624755856,46.15373657846622,19.263295429623547,1.2075101948374611,3,0.32830762863159,1.3448443412780762,4.2558369636535645,4.027237892150879,0.2626457214355469,0,0.008306770748274683,-2.823532464836227,15.437743186950685,2.4157154848218476,15.355057716369627,-2.5238216766675503,15.5787935256958,0.008306770748274683
1662,2007-03-13,14.036965370178224,16.016536712646484,13.672179222106935,15.179961204528807,20365914.0,-0.07795521248407966,-1.5038955350822272,15.666492379284534,19.329077410181583,25.935409041081936,1.3821497242174452,2.7900694549120377,4.191384882651926,5.276342280091631,30.51341460904471,2.344357490539549,-1.132991703853044,-2.426069402694699,-5.09156859989635,0.23942979450695212,-3.7588190012955263,-1.0933198040938734,1.6001949310302699,15.560175849602798,-8.213275956933023,1.3327495986008258,3,0.8584628105163556,1.8822951316833478,4.946497917175291,4.946497917175291,1.4299602508544904,1,0.07796254116751844,-1.9230838843573532,15.223734855651855,-2.823532464836227,15.437743186950685,2.4157154848218476,15.355057716369627,0.07796254116751844
1663,2007-03-14,14.367704391479492,14.562256813049315,13.886186599731445,13.91050624847412,8190282.0,0.023562003081088134,-1.6730730436323598,-0.3999998331272483,24.35192666869777,24.617985032510617,0.8298732557186455,2.2833523214641183,3.7809359723296296,4.940672515758287,32.27017136992942,0.6760702133178693,-1.3291318939562142,-1.9092895984649658,-4.616169407258788,0.7975902103288579,-3.262729502861877,-0.5558496940680548,1.6488323211669922,29.668050720902773,5.602964104072196,1.3534399043969116,3,0.4766535758972168,1.55155611038208,4.292314529418945,4.292314529418945,1.215953826904295,2,0.05890321214579153,-1.5038955350822272,14.036965370178224,-1.9230838843573532,15.223734855651855,-2.823532464836227,15.437743186950685,0.05890321214579153
1664,2007-03-15,14.212061882019045,14.494162559509276,14.14396858215332,14.392023086547852,3271918.0,-0.010832802876481029,-1.2153813667968696,-0.3936175316588982,24.21875035902491,23.148407485165713,0.8133246855907075,2.2477856522142954,3.8595317674984013,5.034979076883841,34.19113361103711,0.35019397735595525,-1.4279408774387363,-1.870379543304443,-4.583948226706498,0.8431891400976106,-3.227163885005469,-0.5135952016034153,1.8044748306274396,23.02902445939917,-1.808680790752856,1.356784341701027,3,0.6322960853576642,1.7071986198425275,4.447957038879393,4.447957038879393,1.400777816772461,3,0.07357975986059162,-1.6730730436323598,14.367704391479492,-1.5038955350822272,14.036965370178224,-1.9230838843573532,15.223734855651855,0.07357975986059162
1665,2007-03-16,14.168288230895994,14.7811279296875,14.153696060180664,14.246109008789062,2705079.0,-0.0030800352184247037,-10.727137420568077,0.4324308569551235,25.162339186684704,23.179995100712677,0.7303146990103411,2.102476920390613,3.8382734139126473,5.023839678881936,36.027412550555624,0.6274318695068359,-1.514395640585807,-1.7256804943084738,-4.420229121200611,0.9688681325836637,-3.0729548077545434,-0.37840618086240596,1.8013613319396988,21.161832646730023,-5.433604138999108,1.3472743134460685,3,0.6760697364807147,1.750972270965578,4.491730690002443,4.491730690002443,1.7704277038574237,4,0.11156880743393138,-1.2153813667968696,14.212061882019045,-1.6730730436323598,14.367704391479492,-1.5038955350822272,14.036965370178224,0.11156880743393138
1666,2007-03-19,14.28988265991211,14.48443603515625,14.071011543273926,14.28988265991211,2799655.0,0.00858215382370342,1.124992647202996,-0.0,30.565681351575535,24.557050157060846,0.6461725908280087,1.7879312467295279,3.6410567912876743,4.841579523571006,37.94762756061307,0.4134244918823242,-1.5792723354533322,-1.4233953952789307,-4.033856907896613,1.1870661173387518,-2.728626151587772,-0.11816463897008944,1.6338174961090086,26.34851725037084,-2.675289902514635,1.3052307563088417,3,0.5544753074645996,1.629377841949463,4.370136260986328,4.370136260986328,1.7412452697753906,0,0.09666446165210041,-10.727137420568077,14.168288230895994,-1.2153813667968696,14.212061882019045,-1.6730730436323598,14.367704391479492,0.09666446165210041
1667,2007-03-20,14.411478996276855,14.469843864440918,14.187743186950685,14.255837440490724,2741059.0,0.008509260660751528,1.0714420767361443,100.0,32.25806338261401,25.40975349490818,0.45244520574905067,1.4559814396290562,3.451218426589506,4.661816169519582,39.653285085903384,0.2821006774902326,-1.630080667340879,-1.1208652496337894,-3.5505474692647034,1.3088169699971264,-2.3357063594492473,0.09397586018166848,1.4671907410659788,58.69573557086745,27.153927357992064,1.2148411098154577,3,0.4328789710998535,1.5077815055847168,4.117217063903809,4.117217063903809,1.9941625595092773,1,0.07458648630638409,1.124992647202996,14.28988265991211,-10.727137420568077,14.168288230895994,-1.2153813667968696,14.212061882019045,0.07458648630638409
1668,2007-03-21,14.737354278564453,14.785991668701172,14.323929786682127,14.411478996276855,3103532.0,0.02261220256240093,1.1839149885622289,2.0937549784929343,39.39114230953731,27.086751864269104,-0.005967925748700864,0.9392265063600043,3.060421593433958,4.267972726315339,41.232694613430986,0.46206188201904475,-1.5131817001837007,-0.6432390213012695,-2.853009281461624,1.5665312388590849,-1.7481241513814467,0.46164610877890766,1.0971856484736637,93.19737872326803,56.95944941049311,1.1048851300801776,3,0.10700368881225586,1.1819062232971191,3.7159528732299805,3.7159528732299805,1.6001949310302734,2,0.04950490628629489,1.0714420767361443,14.411478996276855,1.124992647202996,14.28988265991211,-10.727137420568077,14.168288230895994,0.04950490628629489
1669,2007-03-22,14.727625846862793,14.829767227172852,14.57198429107666,14.81517505645752,2963724.0,-0.0006601206375156377,3.416604032547956,-0.2686586382991177,42.44532593937878,28.947886549358266,-0.10571771527792606,0.766455228360261,2.9890378003836844,4.2078991599323246,42.57574441243178,0.2577829360961914,-1.4189073314662082,-0.512160062789917,-2.488074758509711,1.4637546329298772,-1.500117410649814,0.4757972850699801,1.0636668660766997,86.538304426901,43.941883362184896,0.9879573478598971,3,0.11673212051391602,1.1916346549987793,3.7256813049316406,3.7256813049316406,1.1429967880249023,3,0.05812426119606662,1.1839149885622289,14.737354278564453,1.0714420767361443,14.411478996276855,1.124992647202996,14.28988265991211,0.05812426119606662
1670,2007-03-23,14.581711769104006,14.829767227172852,14.57198429107666,14.649805068969727,2412716.0,-0.009907508465790471,-4.8889336717464955,0.7777717261061647,51.19903419917646,32.10237120076345,-0.10504843801349217,0.7258736477665462,3.0531373068828724,4.276008207205189,43.898298494879825,0.2577829360961914,-1.3842095402954282,-0.5160508155822736,-2.22127173800194,1.189170106837393,-1.368661276792107,0.3365596456275597,1.1671986740188363,67.30759804075623,18.592176767308942,0.8526104612098329,3,0.2626461982727033,1.3132300376892072,3.4083170890808088,3.871595382690428,1.3180932998657209,4,0.07071377805397794,3.416604032547956,14.727625846862793,1.1839149885622289,14.737354278564453,1.0714420767361443,14.411478996276855,0.07071377805397794
1671,2007-03-26,14.372568130493164,14.615758895874025,14.226654052734375,14.557393074035645,2473574.0,-0.014342872902890491,1.5806423048338707,2.714289715830381,38.77550748194577,34.2630856531817,-0.03278801962009048,0.755398315981239,3.172429285300659,4.415980372019909,45.16722216183216,0.3891048431396502,-1.3383820219862663,-0.5865757942199714,-2.020202839325645,0.847051250885702,-1.3033893167728081,0.1302377283328653,1.3348076882093594,28.787854030905418,-21.060568789306725,0.7168135225528367,3,-0.014591217041015625,1.5223736763000488,3.492217540740967,4.0807390213012695,1.7607002258300781,0,0.10896784694570205,-4.8889336717464955,14.581711769104006,3.416604032547956,14.727625846862793,1.1839149885622289,14.737354278564453,0.10896784694570205
1672,2007-03-27,14.24124526977539,14.416341781616213,14.14396858215332,14.357976913452148,1590316.0,-0.00913704910113844,1.3333469497798018,0.6315794905135628,29.74963853104566,34.86283141566479,0.14590247771365483,0.7585972753655987,3.2117763922855644,4.475889249552466,45.81049493943394,0.2723731994628924,-1.3140077450133507,-0.611867523193359,-1.9165556523348037,0.6928206059480875,-1.2642115877640823,0.04047654137736423,1.425426616995221,14.184438585366395,-32.07968417269292,0.652344064570723,3,0.20914411544799805,1.6536965370178223,3.6235404014587402,4.212061882019043,2.023345947265625,1,0.12568301619738476,1.5806423048338707,14.372568130493164,-4.8889336717464955,14.581711769104006,3.416604032547956,14.727625846862793,0.12568301619738476
1673,2007-03-28,14.3287935256958,14.357976913452148,14.153696060180664,14.173151969909668,2119736.0,0.006147514087564865,-1.0999980392541322,-1.3333278867992353,33.79416592623832,35.926766478688506,0.058395138496544874,0.5405565578541722,3.0425060584497636,4.320283513364068,46.28337166586345,0.20428085327148438,-1.2552116049029856,-0.4238814830780022,-1.543571951789012,0.6958089856330076,-0.9837267174335071,0.1359637512775027,1.2979885077815378,26.950322063878783,-16.327471600868034,0.5598452343555048,3,0.12159585952758789,1.5296692848205566,3.53599214553833,4.124513626098633,2.076848030090332,2,0.14494228187222635,1.3333469497798018,14.24124526977539,1.5806423048338707,14.372568130493164,-4.8889336717464955,14.581711769104006,0.14494228187222635
1674,2007-03-29,14.285018920898438,14.416341781616213,14.119649887084961,14.392023086547852,2855784.0,-0.003055009810760567,2.8125022977658944,-0.6875038296099313,31.57074773072337,36.63881187247058,0.12695802224961028,0.4854915960276269,3.000640161715708,4.303986215075657,46.431711550999076,0.2966918945312518,-1.047645918423985,-0.38910546302795446,-1.3978054998118434,0.6195945737559345,-0.893455481419899,0.11524455536399003,1.3026710563514925,23.287564530252,-15.824649689133153,0.5043500183919443,3,0.16537046432495117,1.4980549812316895,3.5797667503356934,4.168288230895996,2.023347854614258,3,0.14368411411016857,-1.0999980392541322,14.3287935256958,1.3333469497798018,14.24124526977539,1.5806423048338707,14.372568130493164,0.14368411411016857
1675,2007-03-30,14.250972747802734,14.338521003723145,14.022374153137207,14.260700225830078,1692088.0,-0.0023833481274494472,2.8235314471574724,0.0909074704550721,33.49834743233207,36.9646636592213,0.194410806822102,0.4466719495288487,2.9467277568072987,4.28165698989741,46.5178095730899,0.3161468505859375,-0.8920867695440435,-0.3623539924621575,-1.3148693677863985,0.5901613828620835,-0.8386116801242771,0.11390369519996213,1.2984070143443365,38.52451507451665,0.2904892080375774,0.4762576876621202,3,0.17509794235229492,1.347276210784912,3.6138129234313965,4.202334403991699,1.9552536010742188,4,0.11365188298003615,2.8125022977658944,14.285018920898438,-1.0999980392541322,14.3287935256958,1.3333469497798018,14.24124526977539,0.11365188298003615
1676,2007-04-02,14.216925621032715,14.348249435424805,14.075875282287598,14.309338569641113,5462792.0,-0.002389108966282305,2.1999843140769957,9.500196078431372,55.01352867909926,39.49304869216411,0.24252471132434827,0.4844903646343859,2.8811991651080575,4.25684985040764,45.964848783257516,0.27237415313720703,-0.7166533066387455,-0.38302559852600027,-1.350556287115312,0.5845050900633115,-0.866790942820657,0.10073974576865652,1.2949101303135535,49.382602486050544,7.938428703243176,0.4837653442946559,4,0.20914506912231445,1.3788914680480957,3.647860050201416,4.236381530761719,2.1692609786987305,0,0.1183715447907625,2.8235314471574724,14.250972747802734,2.8125022977658944,14.285018920898438,-1.0999980392541322,14.3287935256958,0.1183715447907625
1677,2007-04-03,14.348249435424805,14.591440200805664,14.153696060180664,14.24124526977539,1973554.0,0.009237145772065247,-2.103439416374245,-1.1578914779880705,49.390253379610314,40.60406103328333,0.11319189941884744,0.3036113485020415,2.6333086772510725,4.056198302412831,45.165018240378416,0.437744140625,-0.5410172063166545,-0.21035938262939524,-1.1444985539495924,0.723779788690802,-0.6774289682894938,0.25671020303070335,1.1267931853366768,57.264931482514925,13.73915200504591,0.4670695856600982,4,0.07782125473022461,1.03599214553833,3.681905746459961,4.105057716369629,1.507781982421875,1,0.12440673888003051,2.1999843140769957,14.216925621032715,2.8235314471574724,14.250972747802734,2.8125022977658944,14.285018920898438,0.12440673888003051
1678,2007-04-04,14.48443603515625,14.537938117980955,14.17801570892334,14.426070213317873,2090541.0,0.009491513257025685,3.352935070327575,0.5454537352275195,58.641995854577274,42.40369102386094,-0.07000590953593466,0.08562454056155389,2.3729921650857904,3.8457240948867195,45.40220880663306,0.3599224090576154,-0.4199040996482033,-0.01945490837097097,-0.820739378165662,0.7818295614237201,-0.4200971432683165,0.38118732652637455,0.9545493176321411,81.19652963169652,33.6290104938179,0.40064223489734535,4,-0.0583653450012207,0.6687741279602051,3.3098244667053223,3.898345947265625,1.3861865997314453,2,0.12290124224125942,-2.103439416374245,14.348249435424805,2.1999843140769957,14.216925621032715,2.8235314471574724,14.250972747802734,0.12290124224125942
1679,2007-04-05,14.927042961120605,15.05836582183838,14.533074378967285,14.533074378967285,2455686.0,0.03055741520692079,-1.6666666666666756,6.749987745298485,69.21181552299011,44.40511117095134,-0.5379186188801466,-0.4118057873712875,1.809309619934691,3.332280007726027,44.98551341635195,0.5739297866821307,-0.30016572189790125,0.4445527553558346,-0.28022419480543626,1.1693297055171055,0.08216428027519918,0.80694123043647,0.47660626905415704,87.32394625504902,34.9119661806015,0.36238847508063554,4,-0.3866729736328125,-0.03161478042602539,2.7261672019958496,3.326848030090332,1.128403663635254,3,0.09905502372551123,3.352935070327575,14.48443603515625,-2.103439416374245,14.348249435424805,2.1999843140769957,14.216925621032715,0.09905502372551123
1680,2007-04-09,14.824902534484865,14.922179222106935,14.751946449279785,14.888132095336914,1302270.0,-0.006842643040673058,1.5925651583479958,-0.16049391681553435,63.68159131181682,47.17245381871479,-0.4443857086244378,-0.3772750074355766,1.8003327387914947,3.368793713791833,44.54629928939777,0.1750965118408203,-0.25373567349928905,0.3730543613433852,-0.2218612880660693,0.9679700107528397,0.07559653663865795,0.6705121860481125,0.5441172955285403,76.23760454118363,19.68074932336789,0.29745782470472715,4,-0.2845325469970721,0.019455432891843927,2.6288909912109357,3.229571819305418,0.8852148056030256,0,0.10006569942548205,-1.6666666666666756,14.927042961120605,3.352935070327575,14.48443603515625,-2.103439416374245,14.348249435424805,0.10006569942548205
1681,2007-04-10,15.350194931030273,15.442606925964355,14.79085636138916,14.800583839416506,4524845.0,0.0354331096156284,-1.2905972593005972,-8.692312333147528,69.89689671357519,51.63326028344029,-0.912362768013594,-0.9408451891796972,1.181220753561817,2.7753702472144717,43.539800487410496,0.6517505645751953,-0.21613175993256561,0.8920237541198723,0.2609744639735254,1.5230730442662193,0.5764991090466989,1.2075483991930458,-1.678015708923338,92.83022609341623,35.03433301549876,0.3155246450731739,4,-0.6177043914794922,-0.5058369636535645,2.0330734252929688,2.633754253387451,0.5301551818847656,1,0.055766810890213625,1.5925651583479958,14.824902534484865,-1.6666666666666756,14.927042961120605,3.352935070327575,14.48443603515625,0.055766810890213625
1682,2007-04-11,15.131322860717773,15.42801570892334,14.907588005065918,15.389104843139648,3446473.0,-0.014258585724540307,2.1014418623155047,-0.46902616478313003,58.7472864960459,54.405829235641136,-0.6190558703249387,-0.6701413936554346,1.2986595062609574,2.9640647088103336,41.60435463459262,0.5204277038574219,-0.22352971070749916,0.6184338092803952,-0.04764634604395113,1.2845139646047414,0.2853937316182211,0.9514738869425692,-1.4237350845336891,75.38460958356585,21.155210995030103,0.33304007766217336,4,-0.3988323211669922,-0.28696489334106445,1.7448925971984863,2.3638129234313965,0.5642023086547869,2,0.08293152889304922,-1.2905972593005972,15.350194931030273,1.5925651583479958,14.824902534484865,-1.6666666666666756,14.927042961120605,0.08293152889304922
1683,2007-04-12,15.214008331298828,15.296692848205565,14.985408782958984,15.043773651123047,1387183.0,0.005464523580797742,-1.1694959189641756,-0.6603823842784421,60.460268294994066,57.615775965004545,-0.6291280356140732,-0.7232546707979388,1.1121558205050768,2.845473817724063,39.56431488291932,0.31128406524658025,-0.15471954014518374,0.6588040828704838,-0.07275176662664684,1.3903599323676143,0.29302615812191846,1.024582007619049,-1.471720172119138,74.86636454954001,23.70250954093723,0.36577792474856546,4,-0.4815177917480469,-0.36965036392211914,1.6245126724243164,2.281127452850342,0.607975959777832,3,0.04219946989427226,2.1014418623155047,15.131322860717773,-1.2905972593005972,15.350194931030273,1.5925651583479958,14.824902534484865,0.04219946989427226
1684,2007-04-13,15.257781982421875,15.364786148071287,15.087549209594727,15.248053550720215,1513216.0,0.002877193844635473,1.47824215170182,0.05714717877470533,65.207872016448,61.13905647435076,-0.5815615425151393,-0.7216690671473014,0.9417642210475066,2.759704823599691,37.362979609735284,0.2772369384765607,-0.03493974152420343,0.6502917289733894,-0.12610596845170186,1.4266894263984806,0.26209288026084465,1.0384905776859341,-1.481487447906492,73.23939188909294,23.121338135264544,0.3881988487125456,4,-0.49854087829589844,-0.413424015045166,1.4883265495300293,2.237353801727295,0.5982494354248047,4,0.04016577594121218,-1.1694959189641756,15.214008331298828,2.1014418623155047,15.131322860717773,-1.2905972593005972,15.350194931030273,0.04016577594121218
1685,2007-04-16,15.749027252197266,15.802529335021973,15.257781982421875,15.277236938476562,2008095.0,0.032196374960747454,-1.1333350762266856,48.4960298009999,77.47570760338121,63.634854132604325,-0.9364370340833599,-1.1472367390219738,0.3158659683648075,2.229671063981943,35.526136623529275,0.5447473526000977,0.07987418886630415,1.0625000476837165,0.162378408311028,1.962621687056405,0.6124392279973723,1.5125608673700608,-1.9394064698529032,94.71152395891464,40.16468997458949,0.4500608196863443,4,-0.7709145545959473,-0.9046692848205566,0.9958653450012207,1.7461085319519043,0.1361865997314471,0,0.019456399919292933,1.47824215170182,15.257781982421875,-1.1694959189641756,15.214008331298828,2.1014418623155047,15.131322860717773,0.019456399919292933
1686,2007-04-17,15.6712064743042,15.792801856994627,15.51556396484375,15.729572296142578,1640482.0,-0.004941306954828528,2.0000051598788846,-0.12371136104530349,79.16664883574458,66.94334251661924,-0.7047437345741923,-1.0125379792761642,0.3241880819875611,2.2679346996399445,33.535526822391326,0.27723789215087713,0.21397913732268492,0.9156130790710453,-0.06476318408951798,1.8959893422316085,0.42542494749076454,1.405801210651326,-1.781869349852732,85.3260927479769,24.613133663708858,0.4901881315802815,4,-0.680933952331543,-0.8268485069274902,0.9678983688354492,1.8239293098449707,0.539881706237793,1,0.002482952786531989,-1.1333350762266856,15.749027252197266,1.47824215170182,15.257781982421875,-1.1694959189641756,15.214008331298828,0.002482952786531989
1687,2007-04-18,15.486380577087402,15.676070213317873,15.199416160583494,15.632295608520508,1717171.0,-0.011793980094631062,3.0833152917628,2.500008169801147,72.70988653083099,68.50644148064742,-0.3816282439459773,-0.7832097534900484,0.46698097511225356,2.414289921037966,31.41060874994866,0.47665405273437855,0.3459016736453808,0.6770421028137203,-0.341033294835988,1.6951175004634287,0.1680044039888653,1.1860798016385754,-1.5205157642131155,61.3094105715016,-3.5225136910879513,0.5090376988248545,4,-0.31857872009277344,-0.6420226097106934,0.5739302635192871,2.0087552070617676,0.4134244918823242,2,0.02543974260909798,2.0000051598788846,15.6712064743042,-1.1333350762266856,15.749027252197266,1.47824215170182,15.257781982421875,0.02543974260909798
1688,2007-04-19,15.466925621032715,15.53988265991211,15.175097465515135,15.369649887084961,2997237.0,-0.0012562622982075222,2.0000039215225067,-0.6666601308471076,73.41038322321262,68.97294900289437,-0.23261263617398598,-0.7444637156651481,0.43735182660464034,2.4015270554175743,29.8132845397988,0.36478519439697443,0.41875077005064476,0.6211085796356208,-0.437579149448327,1.6797963087195686,0.09176471509364603,1.1504524441775956,-1.42759422727252,53.06111288216393,-16.322571386872575,0.5293438645419741,4,-0.18968772888183594,-0.6225676536560059,-0.05958127975463867,1.6293778419494664,0.3793783187866211,3,0.014779895755688166,3.0833152917628,15.486380577087402,2.0000051598788846,15.6712064743042,-1.1333350762266856,15.749027252197266,0.014779895755688166
1689,2007-04-20,15.583658218383787,15.807393074035645,15.418288230895994,15.418288230895994,1521440.0,0.007547239846575238,-3.7058701406550276,1.7000127449730884,75.55967378365744,70.29273594421,-0.2753671530569246,-0.8366729338235093,0.2594924253668456,2.25277302897309,28.179989931548878,0.3891048431396502,0.5065137641371926,0.6950395584106435,-0.41165723214492544,1.8017363489662124,0.1416911631328599,1.248387953688427,-1.473798906973121,64.6154658300778,-8.313476993275316,0.5533483952777845,4,-0.28453350067138494,-0.6687746047973615,-0.20184898376464666,1.512645244598394,0.286964416503908,4,0.015293332884554811,2.0000039215225067,15.466925621032715,3.0833152917628,15.486380577087402,2.0000051598788846,15.6712064743042,0.015293332884554811
1690,2007-04-23,15.612839698791506,15.997081756591795,15.442606925964355,15.55447483062744,1440434.0,0.0018725693286376632,-2.9310421765763692,0.35293507032752447,76.82240051837175,71.06223636696517,-0.20229973736802975,-0.8270472128396733,0.1866084672346826,2.191725360661051,26.587429966132415,0.5544748306274396,0.576076259951364,0.6726646423339862,-0.46934075147838605,1.8146700361463566,0.10166194542780005,1.2436673392401723,-1.401128361623341,53.25433077352398,-21.717290965180247,0.5710026969061853,4,-0.16050481796264826,-0.6031117439270037,-0.23103046417236506,1.4834637641906756,-0.07295703887939631,0,0.015576392491495117,-3.7058701406550276,15.583658218383787,2.0000039215225067,15.466925621032715,3.0833152917628,15.486380577087402,0.015576392491495117
1691,2007-04-24,15.938715934753418,16.001945495605472,15.569066047668455,15.72470760345459,2192930.0,0.020872323180717522,1.54285362150774,3.666732026143568,78.4347531343914,73.24973266011466,-0.48714338655803147,-1.085215158146564,-0.16267983045563028,1.845339697217014,24.612011387021564,0.43287944793701705,0.5971704488278906,0.9202334880828857,-0.2715897797757947,2.112056755941566,0.32432185415354553,1.516145122012226,-1.5841749640313623,92.3529404980083,14.516060064837205,0.5959116339293405,4,-0.44503879547118963,-0.9265561103820783,-0.5569067001342773,1.1575875282287633,-0.06809329986572266,1,-0.003356737333403803,-2.9310421765763692,15.612839698791506,-3.7058701406550276,15.583658218383787,2.0000039215225067,15.466925621032715,-0.003356737333403803
1692,2007-04-25,16.0311279296875,16.721790313720707,15.462061882019045,16.678016662597653,5131982.0,0.0057979573330988465,2.4304646596858355,-3.0227268676137515,78.09184084227859,75.20879627647962,-0.4900268193522095,-1.0926805399065547,-0.291240734553206,1.7240493530620071,22.89289710143151,1.259728431701662,0.6483137480412449,0.923151350021362,-0.2915196759994316,2.1378223760421555,0.3158158370109643,1.5304868630317596,-1.5118465064771023,55.34586037334477,-21.15452138993907,0.6073355130103969,4,-0.12645816802978338,-0.6590456962585431,-0.6493186950683594,1.0651755332946813,0.024318695068359375,2,0.011225676174739352,1.54285362150774,15.938715934753418,-2.9310421765763692,15.612839698791506,-3.7058701406550276,15.583658218383787,0.011225676174739352
1693,2007-04-26,16.405641555786133,16.721790313720707,15.870622634887695,15.938715934753418,3027460.0,0.023361651640561254,-1.8225847513239177,-0.7218020615881817,77.53620022413683,76.57861052177837,-0.7573775191518664,-1.3740736936259434,-0.7337332774820382,1.3278229518718092,21.08087974369085,0.8511676788330114,0.6495671865103034,1.1938225746154778,-0.09331340180724013,2.4809585510381957,0.5502545864041188,1.8373905628268368,-1.6220590657144989,75.7462023191038,0.5895266021309737,0.6435679882113593,4,-0.4571976661682129,-1.033559322357176,-1.0238323211669922,0.6906619071960485,0.12645912170410156,3,-0.030833081723524725,2.4304646596858355,16.0311279296875,1.54285362150774,15.938715934753418,-2.9310421765763692,15.612839698791506,-0.030833081723524725
1694,2007-04-27,16.337549209594727,16.52237319946289,16.279182434082028,16.279182434082028,1567700.0,-0.004150544552607882,-7.333191725759703,0.12500229776127328,78.53211840939318,76.69598950022414,-0.5811242790660085,-1.2061674704886816,-0.7362831171297515,1.3724212058016434,19.30973158475586,0.24319076538086293,0.7044567574478968,1.0231037139892578,-0.2800973263421618,2.326304754320679,0.371503193823548,1.6747042341549676,-1.3213817806852042,69.96200014761548,-4.849006838042399,0.6516005201657106,4,-0.38910531997680664,-0.9654669761657697,-0.9557399749755859,0.7587542533874547,0.9338512420654261,4,-0.03006847988478545,-1.8225847513239177,16.405641555786133,2.4304646596858355,16.0311279296875,1.54285362150774,15.938715934753418,-0.03006847988478545
1695,2007-04-30,15.870622634887695,16.464008331298828,15.831711769104006,16.30350112915039,3032189.0,-0.028579964394709445,-1.4761945666544767,-7.416522335870925,60.037515514972,74.57053024236052,-0.10631574675243449,-0.6447352123458305,-0.3415497293435976,1.8146085677557515,16.97774304357642,0.6322965621948224,0.7423219219457096,0.4751946449279778,-0.7486282659652126,1.6990175558211664,-0.1367168105186174,1.087106100374573,-0.6497804598008301,32.43244675495337,-38.44279153750211,0.6119114554465945,4,0.07782125473022461,-0.49854040145873846,-0.4888134002685547,1.225680828094486,1.123540878295902,0,0.0,-7.333191725759703,16.337549209594727,-1.8225847513239177,16.405641555786133,2.4304646596858355,16.0311279296875,0.0
1696,2007-05-01,15.899805068969727,15.948444366455078,15.573929786682127,15.870622634887695,2422379.0,0.0018387705859681525,4.923003830955354,-0.06741483919578062,65.99189978082414,73.82408727013754,-0.11137348074565523,-0.5706328135938108,-0.4429771371952107,1.75656707477021,14.355461456232849,0.374514579772951,0.7708962633238059,0.4202331066131588,-0.6884124586247786,1.528878671851098,-0.1340896760058108,0.9745558892321284,-0.4988491172468006,34.74901224221566,-34.08704662407035,0.5543227826189694,5,0.04863882064819336,-0.5277228355407697,-0.5301551818847656,1.1964983940124547,1.1964988708496094,1,-0.0226369070247312,-1.4761945666544767,15.870622634887695,-7.333191725759703,16.337549209594727,-1.8225847513239177,16.405641555786133,-0.0226369070247312
1697,2007-05-02,16.133268356323242,16.264591217041016,15.91439723968506,15.924124717712402,1323242.0,0.014683405635528501,-2.0638331602024493,7.166764705882353,67.99999253045706,73.22293274872025,-0.2720330194787888,-0.6993671686973109,-0.7515388485665309,1.4930571515379185,12.414393263187268,0.36478614807128906,0.7270652457648872,0.5644454479217522,-0.44355568902641807,1.5724465848699225,0.06044487944766885,1.0684460163958374,-0.573812281160583,48.728792084538306,-18.54537341600524,0.5040005684740848,5,-0.06322908401489258,-0.7611861228942853,-1.0068089962005615,0.9630351066589391,1.0603122711181605,2,-0.01627975904414969,4.923003830955354,15.899805068969727,-1.4761945666544767,15.870622634887695,-7.333191725759703,16.337549209594727,-0.01627975904414969
1698,2007-05-03,16.264591217041016,16.361867904663086,15.705252647399902,16.05058479309082,2022282.0,0.008139879522074844,2.214292050064658,1.0232509359197093,69.0607732811621,72.50083269288744,-0.3110143901400182,-0.7278020292328442,-0.9496721617967054,1.3179342503190625,10.217395339234018,0.6566152572631836,0.6888645691470501,0.6067605495452888,-0.3081528386226893,1.521673937713265,0.14930385546130154,1.0642172436292778,-0.6906614303588885,72.82052055524557,6.040631730819513,0.4574566940839884,5,-0.18239259719848633,-0.8925089836120588,-1.0919256210327148,0.8317122459411657,1.8190670013427734,3,-0.012858890180161953,-2.0638331602024493,16.133268356323242,4.923003830955354,15.899805068969727,-1.4761945666544767,15.870622634887695,-0.012858890180161953
1699,2007-05-04,16.405641555786133,16.44941520690918,16.177043914794922,16.318092346191403,1857596.0,0.008672233864527312,2.1110990076360823,0.4090961756134247,64.33120356216301,71.11292191997538,-0.36118721817556576,-0.7930604177730096,-1.1499018483932204,1.1392839999278195,9.201854362751801,0.2723712921142578,0.6869860630244062,0.6738809585571293,-0.23129988117451816,1.5790617982887767,0.22129053869130644,1.126471378422952,-0.7003889083862305,93.44251404938313,28.948432313055818,0.45259041986582327,5,-0.3137154579162562,-1.033559322357176,-1.2512154579162598,0.6906619071960485,1.5710124969482422,4,0.00770827043088107,2.214292050064658,16.264591217041016,-2.0638331602024493,16.133268356323242,4.923003830955354,15.899805068969727,0.00770827043088107
1700,2007-05-07,16.308366775512695,16.39591407775879,16.206226348876953,16.361867904663086,1274309.0,-0.005929349360868419,2.1200313725490196,-0.6110977974335823,63.78950149327048,69.4856717376286,-0.1730773906786176,-0.6102370246617994,-1.1102369250178352,1.193041164531877,8.131432289997592,0.1994152069091797,0.6867888748602731,0.5024329662323002,-0.33006151057347566,1.334927443038076,0.08618572782941314,0.918680204635189,-0.603114128112793,83.88911703864763,21.12010204316995,0.41624723840288813,5,-0.2164406776428187,-0.9362845420837385,-1.1916351318359375,0.787936687469486,2.3346290588378906,0,0.059051509535183566,2.1110990076360823,16.405641555786133,2.214292050064658,16.264591217041016,-2.0638331602024493,16.133268356323242,0.059051509535183566
1701,2007-05-08,16.206226348876953,16.254863739013672,15.787938117980955,16.215953826904293,1426864.0,-0.006263069014924794,9.66681917211333,0.1818181818181154,66.15725524898397,68.15960667170698,-0.03240810570612496,-0.4644913506457069,-1.059143483863954,1.2469781819396033,8.01597241639082,0.5204286575317401,0.6696142691438105,0.3574909687042229,-0.4643004261058614,1.1792823635143073,-0.05340472870081925,0.7683866661092651,0.5155639648437536,67.32046581427149,4.1864318179451345,0.41089569740504206,5,-0.05836629867553711,-0.807393550872801,-1.1940665245056152,0.8900771141052282,2.981515884399414,1,0.04861941005539805,2.1200313725490196,16.308366775512695,2.1110990076360823,16.405641555786133,2.214292050064658,16.264591217041016,0.04861941005539805
1702,2007-05-09,16.386186599731445,16.49319076538086,15.987354278564453,16.167314529418945,1479498.0,0.011104389571046758,1.3370727107695832,-22.500392156870962,69.24646634466592,67.23852512954353,-0.1751227541341116,-0.5751060964311652,-1.2638673853221274,1.0253514957171959,7.839170206091772,0.5058364868164062,0.653858364589416,0.4747080326080315,-0.30709947485325273,1.2565155400693158,0.08380427887738762,0.8656117863386736,0.31692667007446573,86.41972469568985,21.102260161861892,0.3909037537306421,5,-0.33803510665893555,-0.9484434127807599,-1.3752427101135254,0.710116863250736,3.1517505645751953,2,0.0433363391638375,9.66681917211333,16.206226348876953,2.1200313725490196,16.308366775512695,2.1110990076360823,16.405641555786133,0.0433363391638375
1703,2007-05-10,15.85603141784668,16.254863739013672,15.836576461791992,16.245136260986328,1843821.0,-0.03235378644433684,1.0476183806949482,-1.7777729364194088,54.86111300227396,64.6084134176414,0.30046898984260295,0.0059174067620144655,-0.7643628922315955,1.5142174729520548,7.646318576597051,0.5496101379394531,0.5897630806150147,-0.08754830360412669,-0.7982646395345334,0.6231680323262783,-0.44290647156933005,0.2678098643610767,0.8287783489227323,9.655164020548941,-53.448078252207694,0.35535816796520275,5,0.17752885818481445,-0.4061284065246564,-0.9508752822875977,1.2402720451355016,3.8715953826904297,3,0.08435586272169293,1.3370727107695832,16.386186599731445,9.66681917211333,16.206226348876953,2.1200313725490196,16.308366775512695,0.08435586272169293
1704,2007-05-11,15.870622634887695,15.967899322509766,15.69552516937256,15.69552516937256,1141286.0,0.0009202313401444062,-2.111114742133886,-0.4500007352833001,54.624802512779965,64.00700086184229,0.23767272554626828,0.041732392053758005,-0.7945440650771118,1.4545856499171492,7.685742662424203,0.27237415313720525,0.5196834555669838,-0.10359911918640208,-0.7386349055976424,0.5314366672248365,-0.4211170123920205,0.2139187740192181,0.796249698905946,21.95123700851117,-40.64641585955992,0.3175178932056197,5,0.16293764114379883,-0.2431902885436994,-1.0809822082519531,1.225680828094486,3.8472766876220703,4,0.13944226602876153,1.0476183806949482,15.85603141784668,1.3370727107695832,16.386186599731445,9.66681917211333,16.206226348876953,0.13944226602876153
1705,2007-05-14,16.05544662475586,16.230545043945312,15.817120552062988,15.817120552062988,1162051.0,0.011645667225548717,-2.469402128025674,1.3611052106991854,52.205870956882414,62.47521988140432,0.09143889164384333,-0.12538705182486254,-0.980587808979358,1.228755607810598,7.787429504985568,0.4134244918823242,0.4260903425918485,0.06590390205383301,-0.5609890061104572,0.6927968102181215,-0.24754255202831033,0.3793503561359781,0.5725718224609402,45.12184769964108,-13.1455344182257,0.31344645408214444,5,0.03891134262084961,-0.31857824325561346,-1.3375475406646729,1.040856838226322,3.6624526977539062,0,0.11966079006585906,-2.111114742133886,15.870622634887695,1.0476183806949482,15.85603141784668,1.3370727107695832,16.386186599731445,0.11966079006585906
1706,2007-05-15,15.71011734008789,16.211088180541992,15.646886825561525,16.05058479309082,1880418.0,-0.021508544280263497,-1.4166499867241382,-1.4285782883758897,44.46309431380032,59.86000896844246,0.45486526263036353,0.23505836859746765,-0.608842761740183,1.5306544657551377,7.9270969580645545,0.564201354980467,0.3209703793769272,-0.281370925903321,-0.904333252480388,0.34159140067374594,-0.5928520891918545,0.030110237385212457,0.8806013760151394,7.471371873781378,-49.051966463228474,0.31148116328853315,5,0.3599214553833008,0.04620599746704279,-1.0177533626556396,1.3861861228942907,3.5408554077148438,1,0.18668724305316275,-2.469402128025674,16.05544662475586,-2.111114742133886,15.870622634887695,1.0476183806949482,15.85603141784668,0.18668724305316275
1707,2007-05-16,15.880350112915039,15.880350112915039,15.52529239654541,15.739299774169922,2536282.0,0.01083586895896449,4.034482292328704,-0.4142843537643625,40.2526902042729,56.659110848788096,0.2737733414819665,0.10103421906879362,-0.7724025052003061,1.3220446211310986,8.234739967108482,0.3550577163696289,0.313356889425485,-0.1308366298675523,-0.7099188617354777,0.4482456020003731,-0.42037774580151677,0.1587044860664104,0.6537386897554995,48.66662047996695,-5.201047294284514,0.28954111593396276,5,0.1288914680480957,-0.06566095352172674,-1.091925859451294,1.2159533500671422,3.385213851928711,2,0.20826947119204386,-1.4166499867241382,15.71011734008789,-2.469402128025674,16.05544662475586,-2.111114742133886,15.870622634887695,0.20826947119204386
1708,2007-05-17,15.69552516937256,15.894942283630373,15.5787935256958,15.807393074035645,1054728.0,-0.011638593748142023,1.203385774959607,-0.7931062460277626,38.58127937109187,53.79800816089131,0.41279731812978504,0.320284530657192,-0.5959289526088973,1.4701345654559557,8.500003987218943,0.3161487579345721,0.28381806699313294,-0.327091550827026,-0.8687568720674061,0.21457377041335413,-0.5979242114472161,-0.05625889020683594,0.7578599208079684,24.137842439125563,-26.54998993574955,0.2708326606201898,5,0.3137164115905744,0.15807437896728516,-0.9071009159088153,1.400778293609621,3.6916341781616193,3,0.24480939334428675,4.034482292328704,15.880350112915039,-1.4166499867241382,15.71011734008789,-2.469402128025674,16.05544662475586,0.24480939334428675
1709,2007-05-18,15.82198429107666,15.928988456726074,15.685797691345215,15.763619422912598,1054934.0,0.008057017547324019,-1.2727224113652162,-0.5217302347786139,49.01574126931377,52.15647924711834,0.21773714057841076,0.22408460567766397,-0.7222294094431945,1.3017112426446928,8.853889145258487,0.24319076538085938,0.2286577327567212,-0.21254873275756836,-0.7231490214924605,0.2980515559773256,-0.46784887712501444,0.04275141160987772,0.5571533836130591,42.06888065221477,-10.476705235112881,0.2553001443674468,5,0.1872572898864746,0.08268547058105646,-1.033560037612915,1.2743191719055211,3.3754873275756836,4,0.2468490953857898,1.203385774959607,15.69552516937256,4.034482292328704,15.880350112915039,-1.4166499867241382,15.71011734008789,0.2468490953857898
1710,2007-05-21,15.85603141784668,16.00680923461914,15.69552516937256,15.802529335021973,1119286.0,0.002151887281876652,-1.3272668936382772,0.9166830065359477,49.11592513523071,50.26299812336797,0.1260322000384697,0.2204958926521705,-0.7583845771064013,1.2240739874956716,8.792617377444358,0.31128406524658025,0.15518992637699824,-0.19066119194030762,-0.669577856026077,0.28825547214546,-0.43011952398319053,0.048797140102577075,0.4547986345914943,48.22704207567977,-6.298303543105007,0.23945833204288397,5,0.15321016311645508,0.09241247177124023,-1.054231882095337,1.2402720451355016,4.513618469238281,0,0.24355829040023091,-1.2727224113652162,15.82198429107666,1.203385774959607,15.69552516937256,4.034482292328704,15.880350112915039,0.24355829040023091
1711,2007-05-22,15.885213851928713,16.215953826904293,15.680933952331545,15.792801856994627,1457293.0,0.0018404626802888124,-2.3846186332031234,1.7272597636406433,44.53959936684682,47.51779068138808,0.05199309511096928,0.1972108020187502,-0.7824802291856265,1.1542903666378646,8.77504438523619,0.5350198745727486,0.0883752339430508,-0.15880365371703853,-0.6408473001696375,0.3232399927355605,-0.39982547694333626,0.08221816950926097,0.36277318803803915,52.11257492636867,-3.016037891897902,0.24102182322629914,5,0.004864215850828302,0.06323003768920721,-0.973978519439699,1.2110896110534686,4.275291442871092,1,0.2412737723462064,-1.3272668936382772,15.85603141784668,-1.2727224113652162,15.82198429107666,1.203385774959607,15.69552516937256,0.2412737723462064
1712,2007-05-23,16.211088180541992,16.56614875793457,15.928988456726074,15.953307151794435,1729713.0,0.02051431800987147,-3.1587597999396206,2.789475856802177,48.91516212817106,46.85712947315443,-0.3367430944174945,-0.12067726937409162,-1.0611172281652408,0.7854145097313818,7.770532011259826,0.6809349060058576,0.03317906401407811,0.15807266235351491,-0.32964296894315837,0.6457882936501882,-0.08578515329482173,0.40193047800185155,-0.685795783996582,64.03922663300226,10.687987249195416,0.2438578156483363,5,-0.16536760330200195,-0.26264429092407227,-1.2937729358673096,0.8852152824401891,3.531129837036133,2,0.18751884718692025,-2.3846186332031234,15.885213851928713,-1.3272668936382772,15.85603141784668,-1.2727224113652162,15.82198429107666,0.18751884718692025
1713,2007-05-24,15.899805068969727,16.381322860717773,15.685797691345215,16.186769485473633,1468190.0,-0.01920186406399882,1.0575501613740492,-1.113209990270186,40.4058773605997,45.277248900689955,-0.020783285042110577,0.1589144200916799,-0.7159023309771744,1.0533909684533924,6.507014412925086,0.6955251693725586,-0.031122610662279726,-0.12791862487792827,-0.5904518879983733,0.3346146382425186,-0.3591852564381526,0.10334800668229427,-0.35369554519653335,24.72519836460288,-22.58174138358866,0.23126663156022315,5,0.14591550827026367,0.04863882064819336,-0.8937251567840576,0.2699418067932129,4.236381530761719,3,0.2116855446512791,-3.1587597999396206,16.211088180541992,-2.3846186332031234,15.885213851928713,-1.3272668936382772,15.85603141784668,0.2116855446512791
1714,2007-05-25,15.846303939819336,16.113813400268555,15.75875473022461,15.846303939819336,835970.0,-0.0033648921429109135,-3.055532559203503,-0.0,41.08814442963961,44.04194595321853,0.03230240841397958,0.183114040188741,-0.6233739131524274,1.06586348323723,5.175214753539727,0.3550586700439453,-0.1284209191920649,-0.15685749053955078,-0.6019609140695152,0.2882459329904137,-0.379409202304533,0.06569422122543145,-0.27979363136291546,18.68133999127341,-23.006859457260482,0.22255171176498229,5,0.1994166374206543,0.22373533248901367,-0.785506010055542,0.07295656204223633,4.367704391479492,4,0.22344992379057027,1.0575501613740492,15.899805068969727,-3.1587597999396206,16.211088180541992,-2.3846186332031234,15.885213851928713,0.22344992379057027
1715,2007-05-29,15.870622634887695,16.279182434082028,15.836576461791992,15.899805068969727,1324886.0,0.0015346603953021454,-8.10011764705875,-100.0,43.32685308935454,43.915696928280106,-0.02345746986156705,0.16737684288847987,-0.6061669045250966,1.0072305505721033,4.956885691226576,0.4426059722900355,-0.14942043322017362,-0.1325387954711914,-0.5776422190011559,0.31256462805877305,-0.35509050723617364,0.09001291629379082,-0.284119557441711,21.428548342786804,-16.31437296181479,0.22255171176498229,5,0.17509794235229492,0.21157598495483398,-0.7636184692382812,0.04863786697387695,4.489299774169918,1,0.20962309168963422,-3.055532559203503,15.846303939819336,1.0575501613740492,15.899805068969727,-3.1587597999396206,16.211088180541992,0.20962309168963422
1716,2007-05-30,15.53988265991211,15.719843864440918,15.398833274841307,15.719843864440918,1911463.0,-0.020839760517557426,2.567553245046468,6.166764705882353,34.124041625340425,43.234735975065384,0.31357054680060514,0.49515672317114223,-0.24080823481389402,1.296103742299973,5.052168639993272,0.4717893600463885,-0.17992968716422553,-0.4452826499938958,-0.9348632435336341,0.0442979435458426,-0.6900729467637632,-0.2004923532240266,1.026266098022461,12.083227466240446,-18.696781322987803,0.24479029676986902,5,0.4426083564758301,0.5204291343688965,-0.3088512420654297,0.3793778419494629,4.785991668701172,2,0.3107981786524099,-8.10011764705875,15.870622634887695,-3.055532559203503,15.846303939819336,1.0575501613740492,15.899805068969727,0.3107981786524099
1717,2007-05-31,15.870622634887695,15.875486373901367,15.457198143005373,15.53988265991211,2664782.0,0.021283299379652787,1.4571407763454851,-1.8378404158916393,50.29585409790799,44.536355389156064,-0.020891325891001955,0.15149850798291453,-0.5362925382538322,0.9287229240741972,4.556416866562807,0.4182882308959943,-0.20988580905963516,-0.1014103889465332,-0.5883470803365434,0.38552630244347874,-0.34487873464154006,0.14205795674847188,0.6721798133850108,48.01978227845653,13.965849232140272,0.2434683456950059,5,0.11186838150024414,0.18968915939331055,-0.6177041530609113,0.04863786697387695,4.241245269775391,3,0.2703033622941704,2.567553245046468,15.53988265991211,-8.10011764705875,15.870622634887695,-3.055532559203503,15.846303939819336,0.2703033622941704
1718,2007-06-01,16.05544662475586,16.162450790405273,15.846303939819336,15.924124717712402,1150743.0,0.011645667225548717,-1.2033944493740507,0.3970548375748978,53.50552557741091,45.03522031227797,-0.16683593999509583,-0.052488563516522646,-0.6934918317409284,0.7084268086280261,4.672308035247339,0.3161468505859375,-0.18244924725034295,0.09387083053588796,-0.3752695549478027,0.5630112160195786,-0.14069936220595736,0.3284410232777333,0.46447644004821953,74.58555994769907,37.389637848630116,0.2345701927418452,6,-0.07295560836791992,0.004865169525146484,-0.41707062721252264,-0.1361861228942871,3.7986392974853516,4,0.22962745783338345,1.4571407763454851,15.870622634887695,2.567553245046468,15.53988265991211,-8.10011764705875,15.870622634887695,0.22962745783338345
1719,2007-06-04,16.532100677490234,16.532100677490234,15.90953254699707,15.987354278564453,1996787.0,0.029687997093735374,1.285717286872733,4.148176120725339,58.13955382018747,46.03784572171761,-0.5947066366550047,-0.5472401410753385,-1.1360992405461658,0.19141209483678878,4.868037379464692,0.6225681304931641,-0.14078506432251636,0.5642019271850582,0.06727558985080151,1.061128264519315,0.31573875851793076,0.8126650958521857,-1.1332674026489276,100.0,61.17086711795681,0.24846316866712817,6,-0.5496096611022949,-0.5496096611022949,-0.8718376159667969,-0.6128401756286621,3.1420249938964844,0,0.21800532143797424,-1.2033944493740507,16.05544662475586,1.4571407763454851,15.870622634887695,2.567553245046468,15.53988265991211,0.21800532143797424
1720,2007-06-05,17.271400451660153,17.388132095336914,16.386186599731445,16.434825897216793,3664409.0,0.04471904621150369,-1.1458309504746818,1.5357137855212113,73.49927512308552,49.2555874724108,-1.2428182816442934,-1.2761199231990954,-1.827355708249483,-0.5830388769208135,5.504150266951377,1.0019454956054688,-0.054515142892162416,1.2553500175476024,0.50004993864205,2.0106500964531566,0.8776999780948245,1.6330000570003786,-1.8499018287658675,94.13202066607171,49.215690580205695,0.377650039452777,6,-0.8779177665710414,-0.8779177665710414,-1.6111373901367152,-1.3521399497985804,3.2003898620605504,1,0.17037459630876817,1.285717286872733,16.532100677490234,-1.2033944493740507,16.05544662475586,1.4571407763454851,15.870622634887695,0.17037459630876817
1721,2007-06-06,16.994163513183597,17.188716888427734,16.780155181884766,17.13521385192871,2979144.0,-0.01605179262981582,2.2941031733216457,-0.16860462465173331,66.24115017666284,51.180697255576554,-0.8847780303748074,-0.9874532856566489,-1.49756407572891,-0.34486364876428866,6.40472039224518,0.4912452697753871,-0.014330313526478733,0.9387162208557172,0.06823328631232073,1.8091991553991118,0.5034747535840189,1.3739576881274154,-1.4939995513916067,79.5969933783798,33.70283096089998,0.4352414672716975,6,-0.600680828094486,-0.600680828094486,-1.3339004516601598,-1.074903011322025,3.258754730224606,2,0.1980538137851242,-1.1458309504746818,17.271400451660153,1.285717286872733,16.532100677490234,-1.2033944493740507,16.05544662475586,0.1980538137851242
1722,2007-06-07,17.096303939819336,17.217899322509766,16.81906509399414,16.945524215698242,2511815.0,0.006010323871280976,1.024690879866766,-1.068978107125015,70.93025608667915,54.5722948918076,-0.9478187337549677,-1.0895263437085028,-1.5406457876733608,-0.4852470955117738,7.525083728300308,0.398834228515625,0.031025343275338457,1.0053507804870598,0.026839741778459825,1.9838618191956598,0.5160952611327616,1.4946062998413598,-1.5206212526855492,81.07258876592418,31.086897130386006,0.4892555193542997,6,-0.7028212547302246,-0.7028212547302246,-1.4360408782958984,-1.201362133026123,2.874513626098633,3,0.18890459599702658,2.2941031733216457,16.994163513183597,-1.1458309504746818,17.271400451660153,1.285717286872733,16.532100677490234,0.18890459599702658
1723,2007-06-08,17.193580627441403,17.25680923461914,16.746109008789062,17.023345947265625,1430154.0,0.005689925024993103,2.442630117259823,1.1290289935738265,70.67451428893436,57.85966932061813,-0.9412567730929524,-1.1399027399368222,-1.5793381080019024,-0.6150754706995549,8.658200402930257,0.5107002258300781,0.09560491117687064,1.0357500076293924,-0.05190275386700449,2.1234027691257893,0.49192362688119573,1.5795763883775908,-1.5453999639794915,86.84217994561465,34.37392921599478,0.5438263807481981,6,-0.8000979423522914,-0.8000979423522914,-1.4725198745727504,-1.2986388206481898,3.1712055206298864,4,0.1697312119247587,1.024690879866766,17.096303939819336,2.2941031733216457,16.994163513183597,-1.1458309504746818,17.271400451660153,0.1697312119247587
1724,2007-06-11,18.08365821838379,18.33171272277832,17.874513626098633,17.996109008789062,5703344.0,0.05176801797304509,-1.7647041862020842,0.5142853941648474,76.6899976781729,61.566685386042394,-1.6545876819665857,-1.955967917071991,-2.397869467279069,-1.5337137535402086,10.006218963742564,1.1381320953369176,0.15214101729652185,1.8151758193969734,0.4386322682721051,3.19171937052184,1.1269040438345392,2.5034475949594075,-2.365879497646878,87.25000392150712,32.83063209072192,0.6882717755624335,6,-1.2183852195739746,-1.2183852195739746,-2.356517791748047,-2.188716411590576,2.164396286010742,0,0.0979020772499235,2.442630117259823,17.193580627441403,1.024690879866766,17.096303939819336,2.2941031733216457,16.994163513183597,0.0979020772499235
1725,2007-06-12,17.976654052734375,18.151750564575195,17.655641555786133,18.01556396484375,2394212.0,-0.005917174741813747,2.187509956985821,-0.4444347617698961,74.59955948065567,66.06396514774409,-1.3604972268511943,-1.7893950810877364,-2.2179897615676865,-1.456260087166541,11.537365510632256,0.4961090087890625,0.2667183417567571,1.612111282348632,0.043433866771056984,3.180788697926207,0.8277725745598445,2.3964499901374197,-2.102039291874979,77.60735126240056,21.950367347220592,0.7843387077887871,6,-1.0821986198425293,-1.1113810539245605,-2.2446498870849574,-2.1181912422180176,2.135213851928711,1,0.09442644964256552,-1.7647041862020842,18.08365821838379,2.442630117259823,17.193580627441403,1.024690879866766,17.096303939819336,0.09442644964256552
1726,2007-06-13,18.642995834350586,19.41634178161621,18.48249053955078,18.764591217041016,5111010.0,0.03706706374064406,-3.2197859971644407,3.125049019607843,76.48307020998365,68.9736558268636,-1.7213950480610372,-2.3449751262842504,-2.8011129090474007,-2.1532373196258234,13.43052123154245,1.439687728881836,0.4123134491770024,2.1318091392517076,0.2952480582639616,3.9683702202394535,1.2135285987578328,3.0500896797455805,-2.6209551957760553,71.03825722104243,15.76238631260177,0.9182805404938732,6,-1.0116729736328125,-1.2354083061218262,-2.9109916687011683,-2.859921932220459,1.0165367126464844,2,0.09809552582747871,2.187509956985821,17.976654052734375,-1.7647041862020842,18.08365821838379,2.442630117259823,17.193580627441403,0.09809552582747871
1727,2007-06-14,19.187742233276367,19.382295608520508,18.94455337524414,19.153696060180664,3951221.0,0.029219895974125665,1.0689552588639375,-0.27999560791203276,84.07258271736914,72.36999550908119,-1.9513281770200557,-2.771322623347828,-3.2588284918920856,-2.73391693926596,15.185791097984788,0.7392997741699219,0.5784763761752316,2.5111859321594245,0.34733962505862337,4.675032239260226,1.4292627786090257,3.593109085709825,-2.8941575032585014,91.43896552142866,30.964416499955924,1.0819231535504004,6,-1.5248050689697266,-1.7801547050476074,-3.414395809173584,-3.5894932746887207,1.240274429321289,3,0.05551335832959814,-3.2197859971644407,18.642995834350586,2.187509956985821,17.976654052734375,-1.7647041862020842,18.08365821838379,0.05551335832959814
1728,2007-06-15,19.53793716430664,19.63035011291504,19.30933952331543,19.44066047668457,4147569.0,0.01825097120717767,1.2758429511233713,2.8571988795518206,86.03987574813124,75.47003127885272,-1.9618964270402408,-2.9712305413587075,-3.520519297108013,-3.1217129685338456,17.12991156296024,0.4426078796386719,0.8319451781903666,2.669260263442993,0.21001483533571275,5.128505691550275,1.439637549389353,3.8988829774966334,-2.994531870160909,95.32017277816628,28.338009451916832,1.229622714053641,6,-1.5296688079833984,-2.023345470428467,-3.794989824295044,-3.94212007522583,0.8073940277099609,4,0.022155890766305975,1.0689552588639375,19.187742233276367,-3.2197859971644407,18.642995834350586,2.187509956985821,17.976654052734375,0.022155890766305975
1729,2007-06-18,19.72762680053711,19.888132095336914,19.562257766723636,19.601167678833008,4310815.0,0.009708785253798924,-2.1904837489846796,1.2999941177623968,86.47653426737622,76.91194896155169,-1.844612382616031,-3.0075134522872276,-3.6319445611847954,-3.348049390209411,19.319687344459915,0.35019493103027344,1.0372220151546117,2.663667774200441,-0.05247481946321386,5.379810367864094,1.3055964773686135,4.021739071032268,-2.8755270245144473,92.81048264454903,19.237183769873496,1.3580712968318265,6,-1.410506248474121,-2.084144115447998,-3.9858951568603516,-4.343385219573975,2.6070022583007812,0,0.032297820410756684,1.2758429511233713,19.53793716430664,1.0689552588639375,19.187742233276367,-3.2197859971644407,18.642995834350586,0.032297820410756684
1730,2007-06-19,19.717899322509766,19.76167297363281,19.37743186950684,19.717899322509766,2824533.0,-0.0004930891143519744,7.777908496732576,0.0,92.06660802968221,79.78144427855383,-1.62191531655996,-2.8391972212218874,-3.539159308321377,-3.3686407926328954,21.663875226097307,0.38424110412596946,1.2420639317561069,2.4608469009399414,-0.43675298066576573,5.3584467825456485,1.0120469601370878,3.909646841742795,-2.5014756681693946,87.88931843069037,6.267863549293793,1.4487999408028533,6,-1.4007787704467773,-2.0744166374206543,-3.8874030113220215,-4.520914554595944,3.360895156860355,1,0.02688700115633247,-2.1904837489846796,19.72762680053711,1.2758429511233713,19.53793716430664,1.0689552588639375,19.187742233276367,0.02688700115633247
1731,2007-06-20,19.717899322509766,19.961088180541992,19.596303939819336,19.81031036376953,2025982.0,0.0,-1.1739110666545423,-100.0,91.5005306176028,82.06703033754535,-1.3353484411540109,-2.674460713676524,-3.4713233969275166,-3.392588590727229,24.02486251876588,0.36478424072265625,1.415781154130201,2.2692126274108873,-0.7507475192005728,5.289172774022347,0.7592325541051572,3.7791927007166173,-2.1808706552498087,76.07668160845998,-9.390530963410995,1.5099800733057298,6,-1.3643007278442383,-2.0379385948181152,-3.802286148071289,-4.520914554595944,2.9961090087890625,2,0.01998025122805913,7.777908496732576,19.717899322509766,-2.1904837489846796,19.72762680053711,1.2758429511233713,19.53793716430664,0.01998025122805913
1732,2007-06-21,19.250972747802734,19.67898750305176,19.09046745300293,19.65953254699707,1413294.0,-0.0236803407437014,1.6304352459260705,4.421114551083591,82.4925817174731,83.38014894071631,-0.5930003198327682,-2.074476113451933,-2.9335320283441426,-2.9541213539373565,25.394169695729058,0.6274318695068359,1.4718600100471875,1.650291824340819,-1.4130842505581427,4.713667899239782,0.1186037868913381,3.1819798617902997,-1.3745757486832915,18.435730935730934,-65.5820761753609,1.5316880374494815,6,-0.4426078796386719,-1.571012020111084,-3.337791681289673,-4.0539879798889125,3.2490272521972656,3,0.021222813233734872,-1.1739110666545423,19.717899322509766,7.777908496732576,19.717899322509766,-2.1904837489846796,19.72762680053711,0.021222813233734872
1733,2007-06-22,19.26556396484375,19.36284065246582,19.02237319946289,19.28988265991211,2086429.0,0.0007579469999863253,2.999977591538565,0.05952297586868531,80.67685402571081,83.82313297933163,-0.3160031682795186,-1.9225547651876198,-2.87829342943116,-2.997997266853119,27.37438680992049,0.3404674530029297,1.5906113143207747,1.496595096588134,-1.543063362725988,4.536253555902256,-0.02323413306892519,3.0164243262451933,-1.0973102003251505,25.90677365149739,-53.77239855582246,1.5198292296570606,6,-0.4571990966796875,-1.5856032371520996,-3.3535985946655273,-4.068579196929928,2.8988323211669957,4,0.06033836849391894,1.6304352459260705,19.250972747802734,-1.1739110666545423,19.717899322509766,7.777908496732576,19.717899322509766,0.06033836849391894
1734,2007-06-25,19.38715934753418,19.698444366455078,18.9688720703125,19.197471618652344,1734030.0,0.0063115402649160934,-1.2556412259881176,-7.800078431372549,77.56653765617082,84.15279722105555,-0.2606636078554807,-1.8606745712646244,-2.9286174791734325,-3.1589518364549747,29.571360094655997,0.7295722961425781,1.703681863275527,1.4411477088928208,-1.53888245726856,4.421177875054202,-0.048867374187867796,2.9311627919735095,-0.9679087647723037,42.15687216819459,-34.21962496650793,1.4900150830806902,6,-0.16536998748779297,-1.7071986198425293,-3.4557387828826904,-4.190174579620358,3.3657588958740234,0,0.049423013826122464,2.999977591538565,19.26556396484375,1.6304352459260705,19.250972747802734,-1.1739110666545423,19.717899322509766,0.049423013826122464
1735,2007-06-26,19.197471618652344,19.567121505737305,18.77918243408203,19.45525360107422,2663137.0,-0.009784194036965066,2.2727308737433356,-1.3589808046173493,79.37744140624999,84.4743940206407,0.13455883783196398,-1.4851107930204606,-2.684229871080767,-3.0156398561148876,31.392471878095197,0.7879390716552734,1.8238706660851918,1.0851175308227532,-1.7761766322028123,3.946411693848317,-0.3455295506900278,2.515764612335534,-0.5623637722012518,35.39107799612368,-38.90181071617979,1.430647081512782,6,0.17266368865966797,-1.5175108909606934,-3.240515947341919,-4.000486850738522,3.3414402008056676,1,0.16341513624833137,-1.2556412259881176,19.38715934753418,2.999977591538565,19.26556396484375,1.6304352459260705,19.250972747802734,0.16341513624833137
1736,2007-06-27,20.36964988708496,20.46692657470703,19.046693801879886,19.061283111572266,4065534.0,0.06105899212757393,-1.12364048090649,-5.075477980348053,83.95560423697157,84.46139641170765,-0.8570659768743703,-2.3999493029718906,-3.7844508732989652,-4.193755252272869,34.20625503424816,1.4202327728271449,1.8672122660084902,2.0158074378967292,-0.7448070196177454,4.776421895411202,0.6355002091394937,3.3961146666539648,-1.5904674530029297,94.2362894184869,19.94171984357601,1.3803072287572367,6,-0.7465953826904297,-2.436769962310791,-4.390807151794434,-5.172665119171139,1.288909912109375,2,0.1329990749621499,2.2727308737433356,19.197471618652344,-1.2556412259881176,19.38715934753418,2.999977591538565,19.26556396484375,0.1329990749621499
1737,2007-06-28,20.160505294799805,20.428016662597656,19.912450790405273,20.398832321166992,3215584.0,-0.010267461318407833,2.4753847538475386,-0.1821561284096326,80.07888653881929,83.79906427733965,-0.5536455785219196,-1.9530740571390055,-3.49833728759252,-3.9764472958209183,37.228426101633474,0.5155658721923828,1.9348830470532263,1.5921687126159654,-1.0186270200544527,4.202964445286385,0.28677084628075633,2.8975665789511744,-1.3813228607177734,81.84432861999133,8.75950949840744,1.3053978663352097,6,-0.5374507904052734,-2.2276253700256348,-4.241244316101074,-4.963520526885983,2.825876235961914,3,0.12665868236733502,-1.12364048090649,20.36964988708496,2.2727308737433356,19.197471618652344,-1.2556412259881176,19.38715934753418,0.12665868236733502
1738,2007-06-29,19.742218017578125,20.36964988708496,19.596303939819336,20.27237319946289,1697639.0,-0.020747856817337484,1.1342260682815906,2.2244862027018377,68.59323849579945,81.81203141383112,-0.11547740188922972,-1.3116713634521098,-3.005727430409273,-3.555297241046979,39.59614366937569,0.773345947265625,1.931687563104468,0.9895428657531724,-1.3840387370834897,3.3631244685898345,-0.19724793566515686,2.1763336671715017,-0.6955242156982386,57.0605200347172,-13.644568645285474,1.1867908014183308,6,-0.11916351318359375,-1.809338092803955,-3.74513578414917,-4.545233249664303,4.304475784301761,4,0.13968957185896702,2.4753847538475386,20.160505294799805,-1.12364048090649,20.36964988708496,2.2727308737433356,19.197471618652344,0.13968957185896702
1739,2007-07-02,20.136186599731445,20.22373580932617,19.7470817565918,19.7470817565918,2314850.0,0.019955639320897944,-1.4500031862276617,-0.7339451851745186,72.7459050150733,79.66528663443012,-0.49773977395842905,-1.4986217780289337,-3.323026328922772,-3.950218308933948,41.41653642082556,0.4815177917480433,1.8477863228036284,1.2033071517944336,-1.0016946686592192,3.4083089722480864,0.1008062415676072,2.30580806202126,-0.8622555541992156,80.40342922754232,10.134735460893097,1.1025009102268257,7,-0.5131320953369141,-2.2033066749572754,-4.13910436630249,-4.939201831817623,4.270427703857425,0,0.10072461715796521,1.1342260682815906,19.742218017578125,2.4753847538475386,20.160505294799805,-1.12364048090649,20.36964988708496,0.10072461715796521
1740,2007-07-03,20.214008331298828,20.291828155517575,20.009727478027344,20.19455337524414,621529.0,0.0038647700835481302,2.2222657952070617,0.0499992647166958,68.88890111971703,77.15288335688726,-0.5562873332517313,-1.4173559831775222,-3.3226340690038327,-4.019463289042214,42.12694852016635,0.2821006774902308,1.7133226055128894,1.1339984893798842,-0.9956166766471028,3.2636136554068713,0.06919090636639069,2.1988060723933778,-0.7491980010986303,82.19177530280908,11.523874733104662,1.0648075830134942,7,-0.5909538269042969,-2.281128406524658,-4.156128406524658,-4.910019874572752,3.5846290588378906,1,0.12560150715769702,-1.4500031862276617,20.136186599731445,1.1342260682815906,19.742218017578125,2.4753847538475386,20.160505294799805,0.12560150715769702
1741,2007-07-05,20.359922409057614,20.38910484313965,19.88326835632324,20.27237319946289,1063774.0,0.007218463323420021,5.933347276506238,4.500098039215503,65.58863218985579,75.27466674270757,-0.6722470707541319,-1.3683427578327603,-3.3975315902555288,-4.147244642044857,42.77811516758337,0.5058364868164098,1.5538011788190644,1.1116246223449657,-0.8492287479040677,3.072477992593999,0.13119793722044903,2.0920513074694824,-0.7347734797363223,91.81276759689631,22.790259219636923,0.9804266851245167,7,-0.7368679046630824,-2.4270424842834437,-4.295962810516354,-4.987840175628657,2.4221782684326207,3,0.10702346338171798,2.2222657952070617,20.214008331298828,-1.4500031862276617,20.136186599731445,1.1342260682815906,19.742218017578125,0.10702346338171798
1742,2007-07-06,20.32587432861328,20.428016662597656,20.26750946044922,20.423152923583984,739954.0,-0.0016723089489371068,1.9999643506470357,-1.111130476460253,61.44066670063832,73.13731259547727,-0.5248869112072043,-1.1382989442955065,-3.294377558020777,-4.1016789633429305,43.44127117118097,0.1605072021484375,1.36884165208226,0.9160980224609361,-0.8172941890534986,2.6494902339753708,0.04940191670371874,1.7827941282181534,-0.5660409760302727,87.71903673143649,21.11325837632762,0.8666961057572179,7,-0.70281982421875,-2.36381196975708,-4.304472923278809,-4.953792095184324,2.5340480804443324,4,0.06556596036338758,5.933347276506238,20.359922409057614,2.2222657952070617,20.214008331298828,-1.4500031862276617,20.136186599731445,0.06556596036338758
1743,2007-07-09,20.111867904663086,20.34046745300293,19.956226348876953,20.306419372558594,1547551.0,-0.010528768430341673,1.9259057536872835,1.999941178777303,55.53997218092629,70.68991643156123,-0.19915039553561442,-0.7319809180883148,-3.0244006813289417,-3.8948338627416135,44.08776689058885,0.38424110412597656,1.1932404718536986,0.5561772346496596,-0.852642349608729,1.9649968189080482,-0.14823255747953468,1.260587026778854,-0.23889963654023205,53.571368548427515,-9.318180544062116,0.7044097921291946,7,-0.4888134002685547,-1.9552526473999023,-4.090466499328613,-4.739785671234129,2.0136184692382812,0,0.14292623836457063,1.9999643506470357,20.32587432861328,5.933347276506238,20.359922409057614,2.2222657952070617,20.214008331298828,0.14292623836457063
1744,2007-07-10,19.85408592224121,20.14105033874512,19.72762680053711,19.94649887084961,1439406.0,-0.012817406301783962,-1.394359662640242,0.47500514700836266,51.832459120565396,67.62936284426294,0.1473230532649481,-0.35285324006107643,-2.7102945501509836,-3.6460179070772227,43.36926316312202,0.41342353820801137,1.083541150487612,0.2098738670349114,-1.0207108827037459,1.4404586167735687,-0.40541850783441546,0.8251662419042383,0.6128406524658203,18.05553286166348,-39.950298041797325,0.6152923748693279,7,-0.0972757339477539,-1.6658563613891602,-3.8326845169067383,-4.482003688812254,1.9309329986572301,1,0.2111710353253773,1.9259057536872835,20.111867904663086,1.9999643506470357,20.32587432861328,5.933347276506238,20.359922409057614,0.2111710353253773
1745,2007-07-11,19.67412567138672,19.95136260986328,19.58171272277832,19.844358444213867,1460171.0,-0.009064141837569761,-1.082190456237611,1.8420878826030422,49.4382104984872,63.79409687332023,0.44925063262933307,-0.04132079277397693,-2.4598872803698235,-3.4735206655223294,43.0294451932175,0.36964988708496094,0.9969302616044082,-0.054959964752196555,-1.002997723593026,0.893077794088633,-0.5289788441726095,0.41905891466821643,0.7780149078369156,10.9195933352415,-42.94973832139699,0.47401887942041426,7,0.33073902130126953,-1.2475690841674805,-3.6916346549987793,-4.302043437957762,2.154668807983402,2,0.2405437838127109,-1.394359662640242,19.85408592224121,1.9259057536872835,20.111867904663086,1.9999643506470357,20.32587432861328,0.2405437838127109
1746,2007-07-12,20.471790313720703,20.510700225830078,19.6546688079834,19.6546688079834,2903278.0,0.040543841980946516,-1.095236539085496,-4.800024649583758,64.44190431149713,62.05665440361776,-0.3714652591986116,-0.7325079393388592,-3.1773242870263587,-4.273542081809271,41.860002545629435,0.8560314178466797,0.9606612009281008,0.651264953613282,-0.203933242074001,1.506463149300565,0.2236658557696387,1.0788640514569252,-0.8900775909423828,95.81157852161041,35.91269515626179,0.42759909784364175,7,-0.4255838394165039,-1.8433856964111328,-4.078307628631592,-4.766537189483643,2.2178993225097656,3,0.1625088487833075,-1.082190456237611,19.67412567138672,-1.394359662640242,19.85408592224121,1.9259057536872835,20.111867904663086,0.1625088487833075
1747,2007-07-13,20.252918243408203,20.408559799194336,20.063230514526367,20.379377365112305,1694350.0,-0.010691398600629842,2.736844821002879,-0.15476171024282984,61.141611754030436,61.22869587675454,-0.15433592038326793,-0.45296783955369335,-2.886640144600392,-4.060342633899317,40.62736176422585,0.40855979919433594,0.9325013725591269,0.37913408279418803,-0.4421355253967896,1.2004036909851656,-0.03150072130130255,0.7897688868896786,-0.6712055206298828,72.25129707611224,7.719994172288693,0.41063480409548964,7,-0.2067117691040039,-1.6245136260986328,-3.859435558319092,-4.547665119171143,2.932880401611328,4,0.12487990143865879,-1.095236539085496,20.471790313720703,-1.082190456237611,19.67412567138672,-1.394359662640242,19.85408592224121,0.12487990143865879
1748,2007-07-16,19.97081756591797,20.24805450439453,19.77140045166016,20.23346328735352,1109418.0,-0.013928890350507928,2.266676252597981,2.0769219167132,56.35594364488719,59.40758905784497,0.18282803957165683,-0.14416548407510632,-2.5387583961757088,-3.7814965268209164,38.93883329810105,0.4815177917480433,0.7413626925262058,0.07538938522338867,-0.7312998732917393,0.8820786437385166,-0.3279552440341753,0.47873401448095265,-0.37052509307861214,41.88483072823099,-24.42427151872038,0.4033446292575644,7,0.07538890838623047,-1.3424129486083984,-3.5773348808288574,-4.265564441680908,3.6186771392822266,0,0.14466632793592615,2.736844821002879,20.252918243408203,-1.095236539085496,20.471790313720703,-1.082190456237611,19.67412567138672,0.14466632793592615
1749,2007-07-17,20.36478614807129,20.53988265991211,19.980545043945312,19.985408782958984,1738348.0,0.01972721351306439,-1.874996936319564,-1.4444452513398303,62.17038527452766,58.661087297268374,-0.19590509532806877,-0.5143217383902332,-2.8655588645576167,-4.172811729355672,37.11935308358397,0.5690650939941406,0.5864994808450597,0.4375,-0.3913091527788204,1.2663091527788204,0.02309542361058803,0.851904576389412,-0.746285520172119,81.72594390045327,11.030621855008121,0.41440457638941086,7,-0.3039884567260742,-1.267024040222168,-3.9713034629821777,-4.6595330238342285,2.8307380676269496,1,0.08645807586822274,2.266676252597981,19.97081756591797,2.736844821002879,20.252918243408203,-1.095236539085496,20.471790313720703,0.08645807586822274
1750,2007-07-18,20.24805450439453,20.56906509399414,19.931907653808594,20.17023277282715,1357988.0,-0.005732033856285512,-1.2982494160706977,0.20513013881138042,48.374510894813255,56.74840715337476,-0.08251327318723511,-0.37506554316993146,-2.678494741314644,-4.052137025680359,35.59306491228706,0.6371574401855469,0.5386657965037678,0.2942605972290053,-0.5402437530573927,1.1287649475154033,-0.12299157791419191,0.7115127723722026,-0.5926985952148449,64.89371244057763,-2.707185820686746,0.41725217514319823,7,-0.17266559600830078,-1.1357011795043945,-3.382781505584717,-4.071011066436768,2.5243186950683594,2,0.07590677001439006,-1.874996936319564,20.36478614807129,2.266676252597981,19.97081756591797,2.736844821002879,20.252918243408203,0.07590677001439006
1751,2007-07-19,20.111867904663086,20.43287849426269,19.936769485473636,20.23346328735352,1213657.0,-0.006725910368420185,-1.1030826140567216,-1.5624862135732425,49.336879683449766,55.4035419292427,0.016524153692390797,-0.21908296998886811,-2.4688152638199554,-3.9083325702321687,33.83516381932417,0.4961090087890554,0.4253626937216737,0.1383755683898933,-0.6912684576207084,0.968019594400495,-0.2764464446154058,0.5531975813951924,-0.40168944439453114,42.68303180729089,-22.16126323844847,0.41482201300530036,7,-0.03647899627685547,-0.586090087890625,-3.232003688812256,-3.9348244667053223,3.132295608520508,3,0.08536882714454141,-1.2982494160706977,20.24805450439453,-1.874996936319564,20.36478614807129,2.266676252597981,19.97081756591797,0.08536882714454141
1752,2007-07-20,19.65953254699707,20.12159538269043,19.474708557128906,20.068092346191406,1363745.0,-0.02249096701560671,1.5094245389467453,3.3599943530296583,48.88303954644464,54.66388274763363,0.4072226420912983,0.2797742143107307,-1.952529485200884,-3.4384288770694162,32.757397508800636,0.6468868255615234,0.32675419048159426,-0.33438777923583984,-1.1073055436481418,0.43852998517646213,-0.7208466614419891,0.05207110297030937,0.9095325469970703,16.888827693905792,-46.91839904085124,0.38645888220615077,7,0.3623542785644531,0.014591217041015625,-2.1400773525238037,-2.9401745796203613,3.2198448181152344,4,0.1541316957557186,-1.1030826140567216,20.111867904663086,-1.2982494160706977,20.24805450439453,-1.874996936319564,20.36478614807129,0.1541316957557186
1753,2007-07-23,20.428016662597656,20.53501892089844,19.494163513183594,19.776264190673828,2739003.0,0.03908964334546039,1.4044978475719527,-1.5952437640929398,53.57996717725826,54.85805030948839,-0.34833030155290245,-0.41861942064976887,-2.6297237072133157,-4.184309302098171,31.97712543640915,1.0408554077148473,0.25575726270857047,0.3759737014770508,-0.33898389188120603,1.0909312948353076,0.018494904797922374,0.7334524981561792,0.1191613006591794,87.11129082296021,24.353984990630067,0.3574787966791283,7,-0.4061298370361328,-0.7538928985595703,-2.892754316329956,-3.681908130645752,2.1303501129150355,0,0.13499998692830473,1.5094245389467453,19.65953254699707,-1.1030826140567216,20.111867904663086,-1.2982494160706977,20.24805450439453,0.13499998692830473
1754,2007-07-24,20.3453311920166,21.172178268432614,20.24319076538086,20.61770439147949,4729828.0,-0.004047650437472239,-2.897952813880515,-0.4179089626755109,51.60905695441375,55.099255471258004,-0.21080162096964372,-0.2745456352387343,-2.4552973460929053,-4.071583009598591,31.120406415867542,0.9289875030517543,0.20573791361730898,0.2453796386718743,-0.40772208049781256,0.8984813578415611,-0.08117122091297091,0.5719304982567195,-0.8706226348876953,51.289435628222854,-8.637365695298293,0.32655085958484414,7,-0.021887779235839844,-0.36965084075927734,-2.5839011669158936,-3.45330810546875,2.6264591217041016,1,0.15945493747757644,1.4044978475719527,20.428016662597656,1.5094245389467453,19.65953254699707,-1.1030826140567216,20.111867904663086,0.15945493747757644
1755,2007-07-25,22.33462905883789,23.346303939819336,21.40077781677246,22.13035011291504,13575357.0,0.09777662737689319,-1.33918311044555,-0.749996498648488,66.66665593456685,55.34645009604352,-1.992558002337745,-2.1257534002722522,-4.333805350134334,-6.012754493968117,31.244564736811263,3.0009727478027344,0.24668250322477192,2.0778196334838874,0.9810972923019925,3.1745419746657824,1.52945846289294,2.626180804074835,-2.840465545654297,73.8693024197581,17.23329709265583,0.5483611705909478,7,-0.9241228103637695,-1.271885871887207,-4.354327440261841,-5.301555156707764,0.7101173400878906,2,0.0385453080323126,-2.897952813880515,20.3453311920166,1.4044978475719527,20.428016662597656,1.5094245389467453,19.65953254699707,0.0385453080323126
1756,2007-07-26,23.07879447937012,23.224708557128906,21.653696060180664,21.999027252197266,4742164.0,0.03331890664366166,1.290781256301183,5.285748965929374,70.74781506693161,56.41380601969921,-2.601618042165697,-2.8001132542853355,-4.945116695480959,-6.688290100555836,30.593150157657522,1.5710124969482422,0.35060544352128176,2.6865278244018604,1.0133843631594317,4.359671285644289,1.8499560937806443,3.5230995550230766,-3.430545349121097,93.0904592549824,38.71793409445531,0.8365717306212145,7,-1.6682882308959996,-2.016051292419437,-5.098492860794071,-5.868191242218021,0.40855979919432883,3,-0.0132771787617042,-1.33918311044555,22.33462905883789,-2.897952813880515,20.3453311920166,1.4044978475719527,20.428016662597656,-0.0132771787617042
1757,2007-07-27,22.714008331298828,23.21498107910156,22.34922218322754,22.368677139282227,6103853.0,-0.015806117966749578,-3.5063315016405627,0.31982003465763553,69.17562593030395,57.838215162523305,-2.0685424981969014,-2.354956241852257,-4.454464106602057,-6.267326502544648,29.906532325203898,0.8657588958740199,0.48539958455526744,2.1940665245056152,0.23082832169188805,4.157304727319342,1.2124474230987516,3.175685625912479,-2.917837008666993,83.58586296209555,27.90941031684497,0.9816191014068637,7,-1.303502082824707,-1.6512651443481445,-4.697228670120239,-5.3574910163879395,1.0116729736328125,4,0.023340450269811575,1.290781256301183,23.07879447937012,-1.33918311044555,22.33462905883789,-2.897952813880515,20.3453311920166,0.023340450269811575
1758,2007-07-30,22.5,22.855058670043945,22.25680923461914,22.704280853271484,6085966.0,-0.009421865492755588,1.3653866457519495,-0.5915505404494816,69.62481131635049,58.66648472272583,-1.629388360575895,-2.0277102189512135,-4.10852266470723,-6.004260719776568,29.774217578455637,0.5982494354248047,0.4880683846911289,1.842169094085694,-0.27261362351938345,3.9569518116907716,0.7847777352831571,2.899560452888231,-2.5618233726806636,72.7272615517003,11.784245085859808,1.0573913588025379,7,-1.089493751525879,-1.4372568130493164,-4.2558372020721436,-5.124027729034424,0.8414402008056641,0,0.016861216227213482,-3.5063315016405627,22.714008331298828,1.290781256301183,23.07879447937012,-1.33918311044555,22.33462905883789,0.016861216227213482
1759,2007-07-31,22.164396286010746,22.66537094116211,22.13035011291504,22.495136260986328,2850027.0,-0.014915720621744621,-1.6829361606481017,1.6190453959776487,68.05357475213341,60.85304737353918,-1.13055427169164,-1.6151782853032337,-3.646242188849957,-5.617480609664252,29.547134687233306,0.5350208282470703,0.5204895314424718,1.4051548957824735,-0.7970161843105821,3.607325975875529,0.30406935573594396,2.506240435829003,-2.0898945661914077,39.24997254945038,-26.86316551983156,1.101085540046528,7,-0.7538900375366246,-1.1016530990600621,-3.9202334880828893,-4.730058193206791,0.933853149414059,1,0.017774925354073545,1.3653866457519495,22.5,-3.5063315016405627,22.714008331298828,1.290781256301183,23.07879447937012,0.017774925354073545
1760,2007-08-01,22.752918243408203,22.850194931030273,21.80447578430176,22.08171272277832,3303170.0,0.026552582339854025,1.4157283320151404,-2.029405488947733,67.0545297529651,62.821675159040886,-1.4822719383270666,-2.1120234225394334,-4.099734515988601,-6.152204642791748,29.02105367042298,1.045719146728512,0.6249614193843342,1.8667313575744622,-0.49036601409430247,4.223828729243227,0.6881826717400799,3.0452800434088445,-2.5475444347888647,69.96902859543283,7.298077189603241,1.1785486858343823,8,-1.342411994934082,-1.6901750564575195,-4.302043199539185,-5.279669761657715,0.10700416564941051,2,0.009619516405369621,-1.6829361606481017,22.164396286010746,1.3653866457519495,22.5,-3.5063315016405627,22.714008331298828,0.009619516405369621
1761,2007-08-02,22.53891181945801,22.835603713989254,22.40272331237793,22.52918243408203,1727246.0,-0.00940566927111397,-2.2962825791739925,0.014495389380662005,67.10335054819762,64.84615415923567,-0.9921156682915004,-1.8196994642243958,-3.751341997665584,-5.8816814614804365,28.746290287269787,0.4328804016113246,0.6716058328103109,1.5437754631042502,-0.9103385374619783,3.9978894636704787,0.3167184628211359,2.7708324633873644,-2.207900805590672,52.069002354258686,-9.002204421108488,1.2270570002831143,8,-1.1186780929565465,-1.342412948608402,-4.01386380195618,-5.014593124389652,1.4494152069091797,3,0.02244272409953174,1.4157283320151404,22.752918243408203,-1.6829361606481017,22.164396286010746,1.3653866457519495,22.5,0.02244272409953174
1762,2007-08-03,21.658559799194336,22.791828155517575,21.658559799194336,22.572956085205078,3322085.0,-0.039059206909166755,-1.4787247578779539,-93.9829445206479,61.58983143287427,65.73613907652633,0.2253127335244045,-0.8794781082672074,-2.7545684111647972,-4.9304087937493435,27.948207691579174,1.1332683563232386,0.7975030056946721,0.5967891693115241,-1.8531786170069786,3.046756955630027,-0.6281947238477272,1.8217730624707755,-1.2069370682889158,0.0,-60.875111054465954,1.2249838931592518,8,0.13618755340576172,-0.24805355072021484,-2.8805925846099854,-3.837547779083252,3.3560314178466797,4,0.08443749244297138,-2.2962825791739925,22.53891181945801,1.4157283320151404,22.752918243408203,-1.6829361606481017,22.164396286010746,0.08443749244297138
1763,2007-08-06,22.98638153076172,23.171205520629886,21.687742233276367,21.755836486816406,4432325.0,0.06130701874354427,-1.170815644703464,-1.3457458902352282,65.95617525717904,67.33026333238914,-0.7838734066883255,-2.0879574155290186,-3.9381036910780267,-6.184149617977916,27.939542933517426,1.5126457214355504,0.9780151886813968,1.7808852195739746,-0.7696480883137795,4.331418527461729,0.5056185656300975,3.0561518735178517,-2.418971551499741,87.78140927191043,28.32336492090134,1.2752666539438773,8,-0.6128406524658203,-1.5758752822875977,-4.208414316177368,-5.165369510650635,2.1984443664550817,0,0.03216251210224397,-1.4787247578779539,21.658559799194336,-2.2962825791739925,22.53891181945801,1.4157283320151404,22.752918243408203,0.03216251210224397
1764,2007-08-07,24.046693801879886,24.31906509399414,22.850194931030273,22.850194931030273,4803227.0,0.04612784616400778,-1.455280483333599,0.9723324446648922,70.73817399448158,67.78265422793523,-1.4124688032079717,-2.9703568926981525,-4.837108950063129,-7.1609780665282905,28.756898897804295,1.4688701629638672,1.245946630118521,2.63156709671021,-0.13161150142656552,5.394745694846986,1.2499777976418223,4.013156395778598,-3.368128064195613,89.76242247491,29.711707946655338,1.3815892990683876,8,-1.060313224792484,-2.149806976318363,-5.268726587295536,-6.225681781768802,1.308364868164059,1,-0.029328505901259794,-1.170815644703464,22.98638153076172,-1.4787247578779539,21.658559799194336,-2.2962825791739925,22.53891181945801,-0.029328505901259794
1765,2007-08-08,24.40661430358887,24.7811279296875,24.06614875793457,24.31906509399414,4645532.0,0.014967567045780283,-1.4098449709581715,0.07317115939487928,72.8874891543614,68.0203957932052,-1.6176865511462104,-3.1173823409251895,-5.028998314980463,-7.433775340857544,30.03310091243614,0.7344341278076136,1.4707462355386731,2.754863166809084,-0.1854225999640633,5.695148933582232,1.2847202834225087,4.22500605019566,-3.509618604526004,88.00623043445074,24.694558790003853,1.4701428833865744,8,-1.1867704391479528,-2.2786960601806676,-5.62864708900452,-6.585602283477787,1.3570041656494105,2,-0.05360697931673697,-1.455280483333599,24.046693801879886,-1.170815644703464,22.98638153076172,-1.4787247578779539,21.658559799194336,-0.05360697931673697
1766,2007-08-09,23.79863739013672,24.34338569641113,23.526264190673828,24.16828727722168,2846943.0,-0.024910333972981702,1.2702652574011737,-4.222195594867043,71.69810037897231,68.30067073194613,-1.0022600778194999,-2.3688387185995303,-4.245928202332017,-6.743267580237905,30.351160056510878,0.8803501129150426,1.7247181443498647,1.9805438995361335,-1.0535951640387466,5.014682963111014,0.4634743677486952,3.497613431323572,-2.590911112623882,68.53581736275483,-0.6212623028322071,1.5170695317874392,8,-0.5787935256958008,-1.6707191467285156,-5.020670175552368,-5.865757465362549,2.0428028106689453,3,-0.03944406419958113,-1.4098449709581715,24.40661430358887,-1.455280483333599,24.046693801879886,-1.170815644703464,22.98638153076172,-0.03944406419958113
1767,2007-08-10,22.782100677490234,23.827821731567386,22.64105033874512,23.47276306152344,3047814.0,-0.04271407206984823,-1.4400009411617252,1.86842308942587,62.02782087364637,67.45656068275679,0.02788354919904279,-1.215422093393439,-3.0731628626534295,-5.65121480914312,30.26646345601388,1.1867713928222656,1.7067218908442428,0.8375480651855476,-2.132059296207366,3.8071554265784613,-0.6472556155109075,2.3223517458820027,-1.2885022678034233,35.37736808841891,-30.207035833987725,1.4848036806964562,8,0.4377431869506836,-0.6541824340820312,-4.004133462905884,-4.8492207527160645,3.2247085571289062,4,0.05294623028633905,1.2702652574011737,23.79863739013672,-1.4098449709581715,24.40661430358887,-1.455280483333599,24.046693801879886,0.05294623028633905
1768,2007-08-13,22.859922409057614,23.268482208251953,22.791828155517575,22.806419372558594,1516094.0,0.0034159155325070856,-10.529330349933353,-0.07746626678375391,62.85429581543367,66.87886302312349,0.007248144117852462,-1.123293388429012,-2.9965889172152522,-5.657504597846554,30.789835234789987,0.48638153076171875,1.584729103886609,0.7709145545959437,-2.0728458515425565,3.614674960734444,-0.6509656484733064,2.192794757665194,-1.1033216377707475,10.227296021361216,-54.80388463202311,1.4218802030692501,8,0.35992145538330433,-0.7320041656494105,-4.067363977432247,-4.927042484283444,3.00583648681641,0,0.09425529839636182,-1.4400009411617252,22.782100677490234,1.2702652574011737,23.79863739013672,-1.4098449709581715,24.40661430358887,0.09425529839636182
1769,2007-08-14,22.125486373901367,23.03501892089844,22.096303939819336,22.796693801879886,1604091.0,-0.03212766964008795,-1.573329568686514,-12.545221204236043,48.77353938429442,64.84764187104896,0.8220295632987238,-0.26370721876606495,-2.1284744472954884,-4.854925787814171,30.65655077983869,0.9387149810791051,1.475820835253387,-0.05155649185180522,-2.7771277927008065,2.674014808997196,-1.414342142276304,1.3112291585726936,-0.1269234299424511,1.086940305664664,-60.230988672088266,1.3627856504245002,8,1.0943574905395508,0.0024318695068359375,-3.2356514930725098,-4.192606449127197,3.302530288696289,1,0.13827219305443816,-10.529330349933353,22.859922409057614,-1.4400009411617252,22.782100677490234,1.2702652574011737,23.79863739013672,0.13827219305443816
1770,2007-08-15,21.78501892089844,22.69941520690918,21.76556396484375,22.10603141784668,1688182.0,-0.015388021182871414,-4.18918088212694,0.4782612402175503,42.03592429096453,62.06237228691195,1.1295457405234828,0.2084995011810058,-1.6793621491262947,-4.445273730875456,30.489652061584128,0.9338512420654297,1.3670903677951856,-0.4688721656799295,-3.048185968562109,2.11044163720225,-1.758529067121021,0.820784735761162,2.996109008789059,0.7547052543025137,-54.20842924172137,1.2896569014410897,8,1.434824943542477,0.3428993225097621,-2.812499046325687,-3.852138996124271,3.8861865997314453,2,0.16387590766426885,-1.573329568686514,22.125486373901367,-10.529330349933353,22.859922409057614,-1.4400009411617252,22.782100677490234,0.16387590766426885
1771,2007-08-16,21.82879447937012,22.086576461791992,20.92898750305176,21.658559799194336,3501574.0,0.0020094340349499085,2.375885814727042,-0.5303054609840755,44.326687879636175,60.144245225441054,1.0889630148747251,0.3161564301746367,-1.6028066227160345,-4.415568329328774,30.51216352953129,1.1575889587402308,1.291489936116779,-0.5109429359436,-2.8971372420437973,1.8752513701565974,-1.7040400889936969,0.6821542171064969,2.8920221710205034,31.040304666856162,-19.463582288808535,1.1930971530500982,8,1.0262632369995082,0.2991237640380824,-2.6130838394165075,-3.895914554595951,3.6916332244873047,3,0.18025841938210885,-4.18918088212694,21.78501892089844,-1.573329568686514,22.125486373901367,-10.529330349933353,22.859922409057614,0.18025841938210885
1772,2007-08-17,22.68968963623047,23.642995834350586,22.388132095336914,23.390077590942386,2574934.0,0.03943851125970155,1.080647176115457,-4.114249540626475,51.12263005088702,58.49607353585305,0.43551441328620655,-0.32262869716835496,-2.334178846470323,-5.195133617964842,31.532275670540272,1.8142013549804652,1.2034510104234855,0.19844436645507812,-1.829051435978812,2.225940168888968,-0.8153035347618669,1.2121922676720231,1.8794538482666,64.87460310544073,16.472060166622413,1.013747901216945,8,0.16536808013916016,-0.5617713928222656,-3.352384090423584,-4.734922885894775,2.8258743286132812,4,0.13890672878762245,2.375885814727042,21.82879447937012,-4.18918088212694,21.78501892089844,-1.573329568686514,22.125486373901367,0.13890672878762245
1773,2007-08-20,23.18579864501953,23.28307342529297,22.485408782958984,22.74319076538086,1556392.0,0.02186495349838924,1.5038227352463973,-0.6319467327514572,55.93220977359167,56.850966400198615,-0.03277961626387338,-0.6340461319312674,-2.6954656080079253,-5.607600127983041,31.99584671317827,0.7976646423339844,1.1417847169165718,0.5566642761230476,-1.2422380423783679,2.355566594624463,-0.34278688312765837,1.4561154353737535,1.2377386002197248,83.15417148656074,32.20616100724213,0.8994511592507072,8,-0.33074092864990234,-1.0578804016113281,-3.8484930992126465,-5.231031894683838,2.422178268432617,0,0.12166976142551733,1.080647176115457,22.68968963623047,2.375885814727042,21.82879447937012,-4.18918088212694,21.78501892089844,0.12166976142551733
1774,2007-08-21,23.589494705200195,23.754863739013672,23.03015518188477,23.03015518188477,1310906.0,0.01741135021317808,-1.591301086085509,1.2637360269592341,54.96535964094208,54.85961867648536,-0.567866865851677,-0.8245089464985469,-2.9855629459191597,-5.923758105704323,31.819687251039607,0.7247085571289027,1.1996759569250628,0.7981521606445305,-0.69227628707932,2.288580608368381,0.05293793678260528,1.5433663845064558,0.6942605503515615,94.1480440045816,43.72212491655327,0.745214223861926,8,-0.95330810546875,-1.4615764617919922,-4.2521891593933105,-5.634727954864502,2.1254863739013636,1,0.09649482615547655,1.5038227352463973,23.18579864501953,1.080647176115457,22.68968963623047,2.375885814727042,21.82879447937012,0.09649482615547655
1775,2007-08-22,23.19552421569824,23.92996025085449,23.088520050048828,23.80350112915039,1296102.0,-0.016701099130161046,-1.047336509210887,-1.0869550391297809,53.81569852685263,52.872685137360946,-0.4065040900555914,-0.38233810817391145,-2.4767799542394933,-5.443108128708218,29.899495908765783,0.8414402008056605,1.095854104888243,0.361136913299557,-1.1234689455182938,1.8457427721174078,-0.3811660161093684,1.1034398427084824,0.9540403297535178,75.52673426661424,24.263179764384404,0.7423029294089255,8,-0.7660503387451136,-1.0676059722900355,-3.6162443161010707,-5.22616624832153,2.0379390716552805,2,0.09624669078996351,-1.591301086085509,23.589494705200195,1.5038227352463973,23.18579864501953,1.080647176115457,22.68968963623047,0.09624669078996351
1776,2007-08-23,22.77237319946289,23.36089515686035,22.65564155578613,23.36089515686035,1350381.0,-0.01824278737140883,1.3966942684448598,0.9680005019529049,56.83581902256376,52.29579604279621,-0.16118856014367466,0.017580936248499768,-1.962847776306159,-4.934314604681553,27.70868691697439,0.7052536010742223,0.8187877244482067,-0.04669303894042898,-1.526997084661133,1.433611006780275,-0.7868450618007827,0.6934589839199248,1.2483682642928677,24.921136817416016,-31.47086666518545,0.7401520228603523,8,-0.3428993225097656,-0.6444549560546875,-3.178502082824707,-4.788424015045166,2.456226348876953,3,0.12729601327785045,-1.047336509210887,23.19552421569824,-1.591301086085509,23.589494705200195,1.5038227352463973,23.18579864501953,0.12729601327785045
1777,2007-08-24,23.244163513183594,23.244163513183594,22.431907653808594,22.757781982421875,946377.0,0.020717661246296037,2.3399946667503255,-0.8264458524412179,51.767843642004856,51.06396802352635,-0.6264169060182674,-0.43474460232359746,-2.3540644641933888,-5.318946380173678,25.315493456408756,0.812255859375,0.47441628022140847,0.39858951568603374,-1.0927392895482804,1.8899183209203478,-0.3470748869311251,1.1442539183031926,0.6857967376708949,54.220783767989126,1.7250005860090525,0.745664402617157,8,-0.8146896362304688,-1.1162452697753906,-3.443580150604248,-5.260214328765869,2.504863739013672,4,0.09792841929470963,1.3966942684448598,22.77237319946289,-1.047336509210887,23.19552421569824,-1.591301086085509,23.589494705200195,0.09792841929470963
1778,2007-08-27,22.879377365112305,23.28793716430664,22.86478614807129,23.122568130493164,748384.0,-0.01569366640638159,-2.1071413565636337,-0.5,41.15043607971877,50.216956545240166,-0.28896903596301016,-0.042245097051800684,-1.922571840135653,-4.870412568526497,22.98804019777659,0.42315101623535156,0.15480632570993436,0.01483449935913228,-1.4676113846933951,1.4972803834116597,-0.7263884426671297,0.7560574413853942,0.9305439758300764,29.870093492451794,-17.17179616956936,0.7412229420262632,8,-0.4499034881591797,-0.7417316436767578,-3.0313720703125,-4.89542818069458,3.6186771392822266,0,0.11522108131103437,2.3399946667503255,23.244163513183594,1.3966942684448598,22.77237319946289,-1.047336509210887,23.19552421569824,0.11522108131103437
1779,2007-08-28,22.55836677551269,22.850194931030273,22.412450790405273,22.704280853271484,948844.0,-0.014030564926522326,1.0000087144830352,0.5999984313971691,35.90506229319716,49.53574965659935,0.11164361529876032,0.3265357728773459,-1.5433248021426706,-4.473737924060394,20.612933105751612,0.46692657470703125,0.000506412495465014,-0.32587461471558044,-1.7793347674266933,1.1275855379955324,-1.0526046910711386,0.40085546163997776,1.136317211914065,9.615490967959046,-30.91269040802949,0.7267300763555569,8,-0.12889289855956676,-0.04620742797851207,-2.710361480712887,-4.574417591094967,4.0466918945312536,1,0.1351875412031085,-2.1071413565636337,22.879377365112305,2.3399946667503255,23.244163513183594,1.3966942684448598,22.77237319946289,0.1351875412031085
1780,2007-08-29,22.971790313720703,23.15661430358887,22.534046173095703,22.64105033874512,1313167.0,0.018326838211389695,-1.2857092838010669,-2.2666762525979256,43.50154042090847,49.4440666056296,-0.1293336511800227,-0.073413630698969,-1.8921935712437516,-4.806694321883938,18.849491014010095,0.6225681304931676,-0.1669641870043712,0.07660531997680664,-1.3759872276443232,1.5291978675979365,-0.6496909538337583,0.8029015937873716,0.6122658143310531,58.974415695675084,21.080668509613695,0.7262962738105657,8,0.187255859375,-0.11673259735107422,-2.82222843170166,-4.686284542083744,4.7811279296875,2,0.1194156279470473,1.0000087144830352,22.55836677551269,-2.1071413565636337,22.879377365112305,2.3399946667503255,23.244163513183594,0.1194156279470473
1781,2007-08-30,23.04474639892578,23.42898750305176,22.67996025085449,22.786964416503906,872978.0,0.003175898970377622,-2.175254897838707,0.7794098141324052,52.42369604582461,49.588629493956,-0.013039317217923951,-0.11228787690365749,-1.8984161517617721,-4.806329534144595,17.084844879013065,0.7490272521972727,-0.10938386469825545,0.12426967620849538,-1.3197935880264424,1.5683329404434332,-0.5977619559089753,0.8463013083259661,0.43310698412597404,62.200961426603754,22.997952114023548,0.722031632117469,8,0.12645912170410156,-0.18968868255615234,-1.808121681213379,-3.672177791595459,4.70330810546875,3,0.09497682684543518,-1.2857092838010669,22.971790313720703,1.0000087144830352,22.55836677551269,-2.1071413565636337,22.879377365112305,0.09497682684543518
1782,2007-08-31,23.48735427856445,24.01750946044922,23.253890991210934,23.346303939819336,1874661.0,0.019206454780483107,-3.686555108777641,0.547169113294647,55.424725024464074,49.53224229960849,-0.3694511007119772,-0.43306570153602664,-2.252718742103415,-5.168803666729644,16.75228224814323,0.9727630615234375,0.06276052703292123,0.47543783187865785,-0.8596714880567262,1.810547151814042,-0.1921168280890342,1.1429924918463499,-2.558366775512688,66.96973189956638,23.105882049411676,0.6675546599676914,8,-0.2723741531372035,-0.6322965621948207,-2.2507295608520472,-4.114785671234127,4.717899322509769,4,0.07413543684503154,-2.175254897838707,23.04474639892578,-1.2857092838010669,22.971790313720703,1.0000087144830352,22.55836677551269,0.07413543684503154
1783,2007-09-04,23.72568130493164,24.158559799194336,23.39494132995605,23.4046688079834,2340139.0,0.01014703587047694,-3.485706122586102,2.2758718610972704,65.13339439870153,50.66202393935954,-0.5846212908907766,-0.6463026797019324,-2.398620825036275,-5.326117803590389,16.05319524714729,0.7636184692382848,0.2280925652942507,0.6767998695373549,-0.6957456173881624,2.0493453564628723,-0.009472873925403746,1.3630726130001136,-2.73492336273193,75.20896507126442,24.86281195069155,0.6862727434627581,9,-0.44017601013183594,-0.8706235885620117,-2.4890565872192383,-4.353112697601318,5.870622634887695,1,0.08528083645990181,-3.686555108777641,23.48735427856445,-2.175254897838707,23.04474639892578,-1.2857092838010669,22.971790313720703,0.08528083645990181
1784,2007-09-05,23.341440200805664,23.88132286071777,23.307392120361328,23.5311279296875,3099009.0,-0.016195155754962776,-3.452805339134139,-0.5909044996227043,64.598548111647,51.86011833767002,-0.2673854919112948,-0.33477031234404464,-1.9284340729136815,-4.86297463477635,14.288319609247086,0.5739307403564418,0.26383992742776385,0.3278214454650872,-0.9710466666673803,1.6266895575975546,-0.32161261060114654,0.9772555015313209,-2.22397018432617,49.70066207748385,-6.63268058223381,0.6494340560662331,9,-0.055934906005859375,-0.48638248443603516,-2.1048154830932617,-3.968871593475342,6.726652145385746,2,0.13523648397153787,-3.485706122586102,23.72568130493164,-3.686555108777641,23.48735427856445,-2.175254897838707,23.04474639892578,0.13523648397153787
1785,2007-09-06,23.098249435424805,23.42898750305176,22.95719718933105,23.346303939819336,1767749.0,-0.010418841480589802,1.2823687901380332,1.3076992689867373,61.47757083031829,52.37586853853165,-0.04407969332135764,-0.20514248428926152,-1.5942364063599506,-4.549338704081556,11.942346523509935,0.47179031372071023,0.20624380260387554,0.15004892349243093,-0.9733539984188013,1.2734518454036632,-0.4116525374631834,0.7117503844480453,-1.8591358276367167,28.289551761324816,-29.952566143734195,0.5617014609556156,9,0.187255859375,-0.24319171905517578,-1.8616247177124023,-3.7256808280944824,6.541828155517582,3,0.1518214289105777,-3.452805339134139,23.341440200805664,-3.485706122586102,23.72568130493164,-3.686555108777641,23.48735427856445,0.1518214289105777
1786,2007-09-07,22.859922409057614,22.879377365112305,22.3735408782959,22.859922409057614,1690854.0,-0.010317969205132838,25.000392156858,-0.0,51.734383629312006,52.372150759343555,0.2324128954350293,-0.042949516103394814,-1.3035840850637932,-4.239994623266224,10.073634923991682,0.7247085571289062,0.1190526025895089,-0.041342353820805755,-1.0911697022734614,1.00848499463185,-0.5662560280471318,0.4835713204055203,-1.5040309536132774,27.247976201670127,-28.90949767832096,0.5249136742263273,9,0.40612792968750355,-0.0048646926879847285,-1.6232976913452113,-3.4873538017272914,6.405641555786136,4,0.21404253902506132,1.2823687901380332,23.098249435424805,-3.452805339134139,23.341440200805664,-3.485706122586102,23.72568130493164,0.21404253902506132
1787,2007-09-10,23.98832702636719,24.338520050048828,22.82101249694824,22.91342353820801,3008545.0,0.04936169935828305,-1.4092668886334894,100.0,57.24318934726669,54.16023445573776,-0.8709173980189568,-1.134520727173097,-2.3587300261084287,-5.287148446574545,9.778731685212678,1.5175075531005895,0.09620944043553692,1.026750946044924,-0.12763730640510929,2.1811391984949573,0.44955681981990736,1.6039450722699407,-2.5203288371728547,82.17828317390078,28.21975116194261,0.5771941262250171,9,-0.6322965621948278,-1.1332693099975621,-2.679960727691654,-4.615758419036869,5.350193023681637,0,0.1567315417158841,25.000392156858,22.859922409057614,1.2823687901380332,23.098249435424805,-3.452805339134139,23.341440200805664,0.1567315417158841
1788,2007-09-11,25.014591217041016,25.05836677551269,23.87159538269043,23.92996025085449,4004060.0,0.042781815903451204,1.0248925655874743,1.0090496292313704,61.56274151559672,57.01108770267104,-1.746067251608153,-2.0986866623304223,-3.284815113511545,-6.225058652758776,9.656004996231433,1.186771392822262,0.10544663751324634,1.9452816963195794,0.47256019645796954,3.418003196181189,1.2089209463887762,2.6816424462503825,-3.374361716195409,98.3695196579765,47.45011600775642,0.7363607499308042,9,-1.2986373901367188,-2.020914077758789,-3.4119644165039062,-5.642022609710693,3.5846309661865234,1,0.12755204977563595,-1.4092668886334894,23.98832702636719,25.000392156858,22.859922409057614,1.2823687901380332,23.098249435424805,0.12755204977563595
1789,2007-09-12,25.1848258972168,26.00680923461914,24.72762680053711,25.18968963623047,3705940.0,0.006805415235401124,-1.783064084422294,-0.004484233960946945,66.74858692374127,59.594092869652464,-1.681373056459293,-2.1375657052350725,-3.3635278005322427,-6.3069163417261365,10.592721896918924,1.2791824340820312,0.14321223668290273,1.9625494003295927,0.2817635304063195,3.643335270252866,1.1221564653679579,2.8029423352912275,-3.2711454143978287,77.37620079805603,28.347975127871905,0.8403929349616363,9,-0.9946508407592809,-1.7169275283813512,-3.2928023338317907,-5.812257289886478,3.501943588256836,2,0.17516412702658601,1.0248925655874743,25.014591217041016,-1.4092668886334894,23.98832702636719,25.000392156858,22.859922409057614,0.17516412702658601
1790,2007-09-13,25.355058670043945,25.54474639892578,25.02431869506836,25.53988265991211,1688182.0,0.0067593388781757024,4.35002598013745,38.000392156890506,72.71172880196036,61.848318731445325,-1.6516786591955999,-2.1361480477128225,-3.44088228611551,-6.387350952443349,11.951612253880747,0.5204277038574219,0.31116215975144,1.9542801856994636,0.16162049242925036,3.746939878969677,1.0579503390643552,2.850610032334572,-3.0320653120449563,82.06159026373854,28.74537269949478,0.8963298466351067,9,-1.1648836135864258,-1.887160301208496,-2.9134249687194824,-5.496109485626221,2.8550586700439453,3,0.18588139500997247,-1.783064084422294,25.1848258972168,1.0248925655874743,25.014591217041016,-1.4092668886334894,23.98832702636719,0.18588139500997247
1791,2007-09-14,25.76361846923828,25.89980506896973,25.02918243408203,25.257781982421875,1323447.0,0.01611354185809999,1.2375014092929892,-2.7368551408138204,72.40484910327677,63.73499918464674,-1.8260349916728842,-2.355577741956111,-3.754605314946332,-6.708028499873912,12.893097491884072,0.8706226348876989,0.5740488007359019,2.16609878540039,0.24105749938161125,4.091140071419169,1.2035781423909988,3.128619428409781,-3.072243523577278,92.36640672943079,37.546761037245076,0.9625206430093901,9,-1.5734434127807617,-2.295720100402832,-3.0897374153137207,-5.673637866973877,3.1857967376708984,4,0.1504625263074979,4.35002598013745,25.355058670043945,-1.783064084422294,25.1848258972168,1.0248925655874743,25.014591217041016,0.1504625263074979
1792,2007-09-17,25.841440200805664,26.09922218322754,25.471790313720703,25.768482208251953,1456265.0,0.0030206056521253632,1.1322292622060897,0.14423236451938884,77.75753273048603,65.13768122151168,-1.7151825170660011,-2.303260939400033,-3.733633012736391,-6.6980988081945405,13.862104554170307,0.6274318695068359,0.7652668363716622,2.086332988739013,-0.03209846109064074,4.204764438568667,1.0271172638241843,3.1455487136538416,-2.8185218262488476,88.4279547022993,29.19440293715089,1.0592157249148275,9,-1.6050586700439453,-2.3273353576660156,-3.1675591468811035,-5.75145959854126,4.499027252197266,0,0.13250514435071348,1.2375014092929892,25.76361846923828,4.35002598013745,25.355058670043945,-1.783064084422294,25.1848258972168,0.13250514435071348
1793,2007-09-18,26.00680923461914,26.089494705200195,25.496109008789066,25.992218017578125,1828195.0,0.0063993737395611205,5.594560793623837,0.19999477137852606,83.28637954835254,67.2141069367012,-1.7019200954974636,-2.367851706788713,-3.7893503689795587,-6.779843850883225,14.883477962182724,0.5933856964111293,0.9053964089080679,2.1106514930725098,-0.21381633748919526,4.435119323634215,0.948417577791659,3.2728854083533605,-2.6147344030218385,93.26237534956356,26.606046579253828,1.162233915280852,9,-1.7704277038574219,-2.492704391479492,-3.33292818069458,-5.916828632354736,2.110895156860348,1,0.12810917269292155,1.1322292622060897,25.841440200805664,1.2375014092929892,25.76361846923828,4.35002598013745,25.355058670043945,0.12810917269292155
1794,2007-09-19,25.865758895874023,26.206226348876953,25.291828155517575,25.53501892089844,1812364.0,-0.005423592624248408,-1.238096016171527,22.667058823529167,79.4846382942173,69.21489221046774,-1.3020648636802505,-2.15817648698917,-3.529716234657382,-6.554053513959424,15.465393049783827,0.9143981933593786,1.0014961749047941,1.8557879447937005,-0.6232264331494264,4.334802322736827,0.6162807558221388,3.095295133765262,-2.1488263820810936,71.19339637865927,3.418076037333691,1.2395071889715625,9,-1.5758752822875977,-2.298151969909668,-3.191877841949463,-5.746595859527588,0.773345947265625,2,0.10567883580595594,5.594560793623837,26.00680923461914,1.1322292622060897,25.841440200805664,1.2375014092929892,25.76361846923828,0.10567883580595594
1795,2007-09-20,25.428016662597656,25.778209686279297,25.3453311920166,25.573930740356445,2058056.0,-0.01692361840371881,-1.7812356390507527,-0.4411746048222973,72.60149436988509,71.53346007053142,-0.5577437519792099,-1.6280783744056855,-2.9702303234515064,-6.025800948976997,15.935438925251729,0.5204277038574219,1.0194747498790129,1.306421089172364,-1.2187995843587132,3.831641762703441,0.04381075240682364,2.5690314259379043,-1.362583011892962,33.88439662296835,-33.16691579673693,1.2626103367655388,9,-0.9143972396850586,-1.8604097366333008,-2.7541356086730957,-5.114300727844238,0.8414382934570348,3,0.12815599683278944,-1.238096016171527,25.865758895874023,5.594560793623837,26.00680923461914,1.1322292622060897,25.841440200805664,0.12815599683278944
1796,2007-09-21,25.671205520629886,25.73443603515625,25.17023277282715,25.651750564575195,1643772.0,0.009563815426860911,6.733261875506523,-0.13333159043675066,71.52445267097019,73.12026710649846,-0.40254714892418875,-1.7317463728373497,-3.112054586670535,-6.176612425458675,16.818949682857777,0.5642032623291016,1.0857465139769182,1.4046683311462438,-1.1272434042571646,3.936580066549652,0.1387124634445378,2.6706241988479498,-1.3060608921810761,48.35674268492318,-17.932209446785407,1.2659558677017047,9,-0.632294654846195,-2.103598594665531,-2.997324466705326,-5.325875282287601,1.964981079101559,4,0.09890115278839096,-1.7812356390507527,25.428016662597656,-1.238096016171527,25.865758895874023,5.594560793623837,26.00680923461914,0.09890115278839096
1797,2007-09-24,25.520427703857425,25.97762680053711,25.374513626098636,25.73443603515625,910602.0,-0.005873421746839802,-1.384617124930262,-11.00019607842918,68.00000612138398,73.83551872936373,-0.012947425105270582,-1.4774420673445796,-2.8525183275936214,-5.937123902392383,18.05824542998081,0.603113174438473,1.2005099169146582,1.1400773048400907,-1.4029488856062962,3.6831034952864776,-0.13143579038310094,2.4115904000632824,-0.8975316345486739,33.802809122191086,-30.062462109064704,1.2715130952231928,9,-0.05350112915039418,-1.2305440902709996,-3.0289397239685094,-4.936770439147953,1.6828784942626953,0,0.13436246221427783,6.733261875506523,25.671205520629886,-1.7812356390507527,25.428016662597656,-1.238096016171527,25.865758895874023,0.13436246221427783
1798,2007-09-25,25.51556396484375,25.97276306152344,25.3453311920166,25.384241104125977,635304.0,-0.00019058219047562996,-5.000036479375507,-0.6136343380688503,73.60085469908498,74.59688181551302,0.07873203230709791,-1.3333153505328674,-2.727615960484698,-5.844773982526462,19.307045996464566,0.6274318695068395,1.4230416047336902,1.0034042358398452,-1.4847352625870975,3.491543734266788,-0.2406655133736244,2.2474739850533147,-0.6710016563954504,33.33333333333333,-30.98840840597873,1.2440697492134711,9,0.09970855712890625,-1.2256803512573242,-3.024075984954834,-4.751945495605469,1.7947463989257812,1,0.189096486160647,-1.384617124930262,25.520427703857425,6.733261875506523,25.671205520629886,-1.7812356390507527,25.428016662597656,0.189096486160647
1799,2007-09-26,25.60797691345215,26.08462905883789,25.355058670043945,25.63715934753418,995310.0,0.0036218266127971965,-1.7272694863531357,-0.22221899464060071,78.1659569986565,75.20290717070148,0.05884338661759969,-1.2496131466563725,-2.7091422260527054,-5.850527368243725,21.151559781714756,0.7295703887939453,1.544606770491864,0.9433366775512688,-1.4108302250058173,3.297503580108355,-0.23374677372727604,2.1204201288298137,-0.5727816393438374,47.872475787796176,-20.13931420069001,1.177083451278543,9,0.00972747802734375,-1.3180932998657227,-3.1164889335632324,-4.844358444213867,1.750972747802738,2,0.09800569121526159,-5.000036479375507,25.51556396484375,-1.384617124930262,25.520427703857425,6.733261875506523,25.671205520629886,0.09800569121526159
1800,2007-09-27,25.71498107910156,25.802528381347656,25.06809234619141,25.60797691345215,1031495.0,0.004178548192661058,4.20694248179523,-3.666732026143669,83.01464986724642,76.38177392225366,0.009234426239274285,-1.202204709955442,-2.697966882195619,-5.867816761116988,22.62166994291488,0.7344360351562464,1.5634268027208122,0.9131813049316371,-1.3433275879944482,3.1696901978577223,-0.21507314153140555,2.0414357513946797,0.4912452697753942,63.63653421095048,-9.13786333659278,1.1282544464630422,9,-0.07782173156737926,-1.4250974655151332,-3.3329286575317347,-4.951362609863278,2.062255859375,3,0.035937174567439945,-1.7272694863531357,25.60797691345215,-5.000036479375507,25.51556396484375,-1.384617124930262,25.520427703857425,0.035937174567439945
1801,2007-09-28,25.23346328735352,25.9970817565918,24.888132095336914,25.646886825561523,1489983.0,-0.018725185535499622,-1.008810435701965,-3.86362096932328,66.93123037947372,75.17885143880785,0.4555467684498353,-0.5779374771020507,-2.0970378814168136,-5.296842505586245,23.964209491440094,1.1089496612548864,1.5257780963922798,0.3222276687622099,-1.782692710658683,2.4271480481831027,-0.7302325209482383,1.374687858472658,0.9500003814697244,28.861852771122663,-40.95817274810117,1.0524601897104464,9,0.3137159347534144,-0.9435796737670934,-2.954767227172855,-4.015078544616703,2.821012496948242,4,0.04105626155647002,4.20694248179523,25.71498107910156,-1.7272694863531357,25.60797691345215,-5.000036479375507,25.51556396484375,0.04105626155647002
1802,2007-10-01,25.228599548339844,25.38910484313965,24.922178268432614,25.330738067626953,2008712.0,-0.00019274956268544585,3.266662018962665,0.24705540407745433,54.02931797287979,71.92806681931087,0.4071536129102107,-0.4594939384348109,-1.9557750984206237,-5.204515857595915,24.830086867035615,0.4669265747070348,1.4376643224359142,0.23030166625976634,-1.767985052882917,2.2285883854024497,-0.7688416933115754,1.229445025831108,0.9030508575439455,28.455354538194094,-36.19379995237488,0.9991433595713417,10,0.31857967376708984,-0.938715934753418,-2.9499034881591797,-4.010214805603027,2.616731643676758,0,0.09543086395970923,-1.008810435701965,25.23346328735352,4.20694248179523,25.71498107910156,-1.7272694863531357,25.60797691345215,0.09543086395970923
1803,2007-10-02,25.749027252197266,25.83171272277832,25.2188720703125,25.257781982421875,1459554.0,0.020628481690402323,-1.153850794693552,-4.8095985060690944,59.385109161493986,69.69478580456385,-0.17174693133754104,-0.8649098308277487,-2.3557184203822388,-5.625101383405838,25.75902316275918,0.6128406524658203,1.3318092597902087,0.6495620727539055,-1.281175817284506,2.580299962792317,-0.315806872265302,1.614931017773113,0.3328824212646495,71.9513031058059,8.543887431428487,0.9653689450192059,10,-0.2626466751098633,-1.4591436386108398,-3.4703311920166016,-4.117218017578125,0.8317108154296875,1,0.056478985853679387,3.266662018962665,25.228599548339844,-1.008810435701965,25.23346328735352,4.20694248179523,25.71498107910156,0.056478985853679387
1804,2007-10-03,26.49805450439453,26.85311317443848,25.54961013793945,25.54961013793945,3926754.0,0.029089535882694362,-1.7487179693438761,1.9306941456937259,65.94302260802382,68.95495560880148,-0.9182104744638657,-1.4391100199337927,-2.9704077939416855,-6.269150263246239,27.12628416893902,1.3035030364990305,1.2062766354979146,1.2407586097717278,-0.598806349177142,3.0803235687205976,0.3209761302972929,2.1605410892461627,-1.6099224090576172,81.93068249765084,20.020243623380352,0.9197824794744344,10,-0.6274318695068359,-1.8847274780273438,-4.214494705200195,-4.717899322509766,0.014591217041019178,2,0.030653414922982014,-1.153850794693552,25.749027252197266,3.266662018962665,25.228599548339844,-1.008810435701965,25.23346328735352,0.030653414922982014
1805,2007-10-04,26.605058670043945,26.994163513183594,26.113813400268555,26.532100677490234,3595738.0,0.004038189506768042,1.0685703529580488,0.07692385039556901,62.81483202858347,67.98721998186963,-0.9394902393009765,-1.3385504686078455,-3.0031917548272773,-6.272439183499255,29.047238794137364,0.8803501129150391,1.035201737424142,1.1724223136901841,-0.45717845865606677,2.802023086036435,0.3576219275170587,1.9872226998633096,-1.6776269531249994,81.52426218135481,22.496929830776637,0.814800386173126,10,-0.6639108657836914,-1.9212064743041992,-4.134242057800293,-4.82490348815918,0.07295799255371094,3,0.028336377700222348,-1.7487179693438761,26.49805450439453,-1.153850794693552,25.749027252197266,3.266662018962665,25.228599548339844,0.028336377700222348
1806,2007-10-05,27.752918243408203,27.77237319946289,26.64883232116699,26.84338569641113,2302720.0,0.04314441052733686,1.369233615615273,12.466523751013094,71.9553184245775,68.42669912666891,-1.9679567619494769,-2.2145868482815203,-4.085952981168251,-7.303341902343142,31.932786486565423,1.1673145294189453,0.9329461876424041,2.075632095336914,0.6115445019060104,3.5397196887678177,1.3435882986214622,2.807675892052366,-2.7428172546386698,99.31741664954632,42.19109620445022,0.732043796715451,10,-1.4226655960083008,-2.6799612045288086,-4.745866298675537,-5.9727630615234375,-2.028209686279297,4,0.000876257222936605,1.0685703529580488,26.605058670043945,-1.7487179693438761,26.49805450439453,-1.153850794693552,25.749027252197266,0.000876257222936605
1807,2007-10-08,27.74805450439453,28.20038986206055,27.37840461730957,27.58268547058105,2547590.0,-0.0001752514445872988,-1.864405709443192,0.18181760989143816,70.76567740244899,68.11167942704269,-1.803534658265768,-2.0170256437913423,-4.002945278249008,-7.1830803541285135,33.70630291391007,0.8219852447509801,0.8976609687058854,1.882781982421875,0.3672070231760003,3.3983569416677497,1.1249945027989376,2.6405694620448124,-2.5722171829833975,84.8286882970161,30.940157557975127,0.7577874796229377,10,-1.2037935256958008,-2.4610891342163086,-4.734922885894775,-5.967899322509766,-1.9406623840332031,0,0.011042982485806485,1.369233615615273,27.752918243408203,1.0685703529580488,26.605058670043945,-1.7487179693438761,26.49805450439453,0.011042982485806485
1808,2007-10-09,28.20525360107422,28.46303558349609,27.315174102783203,27.723735809326172,2052710.0,0.016476798278137972,1.3024420477544196,2.9117772574710163,75.94392282196469,67.8647867407436,-2.055204796284915,-2.34306219114022,-4.368177374620863,-7.518100382452133,35.085468897175986,1.147861480712887,0.8735348436900594,2.180447959899901,0.39433593024670444,3.9665599895530974,1.2873919450733027,3.073503974726499,-2.7874520764111317,91.15192795425664,37.82261060526365,0.8930560148265979,10,-1.5296697616577148,-2.7869653701782227,-5.170234680175781,-6.425098419189453,-2.7480564117431676,1,-0.012760828679232672,-1.864405709443192,27.74805450439453,1.369233615615273,27.752918243408203,1.0685703529580488,26.605058670043945,-0.012760828679232672
1809,2007-10-10,29.596303939819336,29.72762680053711,27.884241104125977,28.098249435424805,4616748.0,0.04931883820013372,1.0939233940770046,3.1111093506143694,88.15672629712752,68.43612856628594,-3.1525385088763827,-3.569689912050695,-5.63838126021394,-8.779661568553013,36.120456673203314,1.8433856964111328,0.928742282003423,3.350924396514891,1.0009900606937272,5.700858732336055,2.175957228604311,4.525891564425471,-3.873979009272947,96.36608628691192,38.90091838388934,1.1749671679105813,10,-2.288424491882324,-3.545720100402832,-6.526022434234619,-7.81614875793457,-4.5525302886962855,2,-0.10188994809366014,1.3024420477544196,28.20525360107422,-1.864405709443192,27.74805450439453,1.369233615615273,27.752918243408203,-0.10188994809366014
1810,2007-10-11,30.06809234619141,30.826847076416016,28.90564155578613,29.62548637390137,7207514.0,0.01594078798931786,-1.0413430408414408,0.2954538509724832,88.63248249984498,70.84737880188275,-3.287630356598985,-3.8686324991189984,-6.0003221232818795,-9.118446431797693,37.34779165105672,1.9212055206298864,0.988121058531295,3.5870611190795927,0.7238558242338229,6.4502664139253625,2.155458471656708,5.018663766502478,-3.8651311912461352,81.83934776028859,22.262747412821312,1.4316026474228842,10,-2.1935796737670934,-3.4678983688354528,-6.997810840606693,-8.287937164306644,-4.285018920898441,3,-0.11824649810902321,1.0939233940770046,29.596303939819336,1.3024420477544196,28.20525360107422,-1.864405709443192,27.74805450439453,-0.11824649810902321
1811,2007-10-12,29.640077590942386,30.38910484313965,29.28988265991211,30.26750946044922,2779095.0,-0.014234849032690233,1.5251403746683696,-1.4175856377637788,84.515086306772,74.23468639453743,-2.4236776533019224,-3.3047488805368808,-5.458269452986517,-8.559032700368888,38.41884162707978,1.099222183227539,1.026100955001045,2.9652234077453663,-0.20216910310859149,6.132615918599324,1.3815271523183874,4.548919663172345,-2.789772406991208,66.20501127569631,3.229062822989249,1.5836962554269791,10,-1.6172180175781286,-3.0398836135864293,-6.56979608535767,-7.859922409057621,-4.328794479370121,4,-0.09993431762303806,-1.0413430408414408,30.06809234619141,1.0939233940770046,29.596303939819336,1.3024420477544196,28.20525360107422,-0.09993431762303806
1812,2007-10-15,29.26556396484375,29.941633224487305,28.84727668762207,29.72762680053711,2955500.0,-0.012635379409839387,1.4590190632928752,0.736435074706271,79.58557799380023,76.47918293146036,-1.582741742579998,-2.8043352914354926,-4.943337859157765,-8.059167172067355,39.17070576997062,1.0943565368652344,1.0410727848776418,2.419503593444823,-0.923509541240314,5.76251672812996,0.7479970261022544,4.091010160787391,-1.8585429159474955,55.54019057881907,-10.723294085230044,1.6715065673425682,10,-1.0773353576660156,-2.441634178161621,-6.205009937286377,-7.485408782958984,-4.338520050048828,0,-0.12099050652051047,1.5251403746683696,29.640077590942386,-1.0413430408414408,30.06809234619141,1.0939233940770046,29.596303939819336,-0.12099050652051047
1813,2007-10-16,29.338520050048828,29.411479949951172,28.89105033874512,29.246109008789066,1496357.0,0.0024928986604433323,3.367287161675467,-0.19999669768093875,79.52271079930892,77.98803717493648,-1.2214285737015977,-2.756201918464157,-4.914939318453058,-8.000104217986944,39.96320158540349,0.5204296112060511,1.213925761661283,2.3258741378784187,-1.169619135645565,5.821367411402402,0.5781275011164269,4.0736207746404105,-1.4527233572998064,49.42146381872122,-18.376534611291163,1.747746636761992,10,-0.868189811706543,-1.9892988204956055,-6.232975959777832,-7.424609184265137,-4.270427703857418,1,-0.12035807953719957,1.4590190632928752,29.26556396484375,1.5251403746683696,29.640077590942386,-1.0413430408414408,30.06809234619141,-0.12035807953719957
1814,2007-10-17,28.59922218322754,29.897859573364254,28.37548637390137,29.69358062744141,2973387.0,-0.0251988807056428,1.0258921444081626,-11.84229102167232,70.74878917498148,78.86958796898071,-0.17068547671393475,-1.8989816914091548,-4.114970082038152,-7.130891749062307,40.7932982670727,1.5223731994628835,1.4607524492383348,1.4499031066894545,-2.0704446984514284,4.9702509118303375,-0.31027079588098516,3.2100770092598943,-0.30167843676513684,9.127004813965426,-56.75200769951705,1.760173902570441,10,0.13861751556396484,-0.8219852447509766,-5.244406700134277,-6.332684516906738,-3.190662384033203,2,-0.1098640016769119,3.367287161675467,29.338520050048828,1.4590190632928752,29.26556396484375,1.5251403746683696,29.640077590942386,-0.1098640016769119
1815,2007-10-18,28.686769485473636,29.061283111572266,28.38035011291504,28.48249053955078,1619922.0,0.003061177737114784,-2.3333333333333335,-0.18666548150007498,76.3353289023342,79.35625579984256,0.07611606802712956,-1.8233582347065003,-4.151180883915178,-7.087084747434776,41.668254404890654,0.6809329986572266,1.676673414896939,1.374512767791753,-2.1118797106481146,4.860905246231621,-0.3686834714281808,3.117709007011687,2.1400775909423793,15.458892353625433,-52.82631274512346,1.7431962392199338,10,0.384241104125973,-0.8292798995971715,-4.857732772827152,-5.946010589599613,-3.769454956054691,3,-0.12699219534619677,1.0258921444081626,28.59922218322754,3.367287161675467,29.338520050048828,1.4590190632928752,29.26556396484375,-0.12699219534619677
1816,2007-10-19,28.21011734008789,28.784046173095703,28.14202308654785,28.691633224487305,1129978.0,-0.01661574844205138,-1.078738941810378,-2.357148859487732,71.2110989952784,79.40574708793471,0.6978259934661608,-1.2087160818784533,-3.6080726185396372,-6.4752354979426165,42.7133999709354,0.6420230865478516,1.8112297843129141,0.7709150314331055,-2.648125475546724,4.189955538412935,-0.9386052220568075,2.4804352849230185,2.567799797058104,3.783833626210104,-66.66697139106317,1.7095202534899145,10,0.8608932495117188,-0.3526277542114258,-4.381080627441406,-5.469358444213867,-2.830739974975586,4,-0.08603452036500325,-2.3333333333333335,28.686769485473636,1.0258921444081626,28.59922218322754,3.367287161675467,29.338520050048828,-0.08603452036500325
1817,2007-10-22,28.94941520690918,29.25583648681641,27.947471618652344,27.97665405273437,2295524.0,0.02620683416196612,-1.5377399848688673,-2.0202057412666985,72.08055789720524,78.976484318517,0.1641214675532936,-1.7686297627067553,-4.2381824479979855,-7.0789457062936165,43.722943971044145,1.308364868164066,1.9942580344611933,1.3387635231018074,-2.0184872222484813,4.696014268452096,-0.33986184957333876,3.0173888957769535,1.7230661682128883,51.3715020561041,-18.109194282508618,1.678625372675145,10,0.4061288833618164,-1.0919256210327148,-5.120378494262695,-6.208656311035156,-1.6828784942626953,0,-0.12567204101824558,-1.078738941810378,28.21011734008789,-2.3333333333333335,28.686769485473636,1.0258921444081626,28.59922218322754,-0.12567204101824558
1818,2007-10-23,30.34046745300293,30.355058670043945,29.080738067626953,29.37743186950684,3488004.0,0.04805113457911081,1.5686302402116077,0.9900020980104122,74.35267841492549,77.44270122049454,-0.9970491904232475,-2.929895952591316,-5.504140098136556,-8.327895992412774,45.034616232003685,1.4056434631347656,2.0769095272268814,2.4885705947875962,-0.9276876412940851,5.904828830869278,0.7804414767467556,4.196699712828437,0.16851333673095326,99.39394851652065,30.18735110857284,1.7081291180408407,10,-0.95330810546875,-2.482977867126465,-6.465224266052246,-7.553502082824707,-2.2373542785644496,1,-0.17842254891403186,-1.5377399848688673,28.94941520690918,-1.078738941810378,28.21011734008789,-2.3333333333333335,28.686769485473636,-0.17842254891403186
1819,2007-10-24,28.11770439147949,29.11478614807129,27.23735427856445,28.35603141784668,8154302.0,-0.07326067289393212,1.1385042213251917,-0.24747478748604165,57.5595576031384,73.99015400974938,1.1107219130605088,-0.5370022903699514,-3.1558552711001617,-5.982124388667337,45.48565764197129,3.10311317443848,2.128672837859373,0.140321159362788,-3.1091949801527328,3.3898372988783088,-1.4844369103949724,1.7650792291205484,2.2375858479895037,28.237125858403527,-37.78332676429224,1.6247580697577606,10,0.6955251693725621,-0.2602148056030238,-4.242461204528805,-5.330739021301266,-0.009727478027340197,2,-0.10845878464431835,1.5686302402116077,30.34046745300293,-1.5377399848688673,28.94941520690918,-1.078738941810378,28.21011734008789,-0.10845878464431835
1820,2007-10-25,26.63910484313965,27.431907653808594,25.69066047668457,27.23735427856445,5760912.0,-0.05258606918094999,2.5270902273504374,2.5102039183045766,44.61176021609098,69.55645111078482,2.292889802794239,1.069198446497719,-1.555351463405529,-4.399669984775876,45.915521612398045,2.4270439147949183,2.0773136468029456,-1.3844845771789558,-4.522930797758708,1.753961643400796,-2.9537076874688317,0.18473853311092014,3.715953826904297,20.33369208926807,-39.76163241766304,1.5692231102898757,10,1.3837547302246094,1.2183847427368164,-2.710359573364258,-3.7986373901367188,1.3472766876220703,3,-0.04619318296133412,1.1385042213251917,28.11770439147949,1.5686302402116077,30.34046745300293,-1.5377399848688673,28.94941520690918,-0.04619318296133412
1821,2007-10-26,26.26945495605469,26.872568130493164,25.69066047668457,26.721790313720703,2931239.0,-0.013876212780481345,2.1354868743295485,0.7560982608279784,43.09090312761919,65.50148723676469,2.3849375443352123,1.6026082983988204,-1.0669905121994248,-3.9228336997660733,46.189310740962036,1.1819076538085938,1.7879810160097271,-1.8059340476989725,-4.780396658923557,1.1685285635256122,-3.293165353311263,-0.3187027420866819,3.6191638946533153,12.40877076477177,-42.717306630449954,1.4872313056122923,10,1.7534046173095668,1.5880346298217738,-2.2288417816162145,-3.4289875030517614,1.2889118194580007,4,-0.05147196349896477,2.5270902273504374,26.63910484313965,1.1385042213251917,28.11770439147949,1.5686302402116077,30.34046745300293,-0.05147196349896477
1822,2007-10-29,27.636186599731445,27.7188720703125,26.113813400268555,26.162450790405273,6275940.0,0.05202740772365155,-1.043345449953986,-3.258060163438129,47.549219730968225,61.94887711806017,0.8524129461825041,0.4484894790242855,-2.324435455804803,-5.174974181585739,46.69173970983104,1.6050586700439453,1.458788140266627,-0.5595817565917969,-3.2280781575524102,2.1089146443688165,-1.8938299570721036,0.7746664438885098,1.8326364135742175,41.7101208429565,-8.4929755365307,1.3342482004803067,10,0.3866729736328125,0.22130298614501953,-3.332927703857422,-4.795719146728516,0.5690670013427734,0,-0.08166138358036235,2.1354868743295485,26.26945495605469,2.5270902273504374,26.63910484313965,1.1385042213251917,28.11770439147949,-0.08166138358036235
1823,2007-10-30,27.20330619812012,27.6264591217041,26.75097274780273,27.48054504394531,1499030.0,-0.015663535924147043,2.0769184360912463,-0.18811977294081536,38.76710915875174,58.39535711625687,1.0622704744646612,1.0497271211583055,-1.8010387302801227,-4.630409675765808,46.8131022008709,0.8852138519287145,1.1445544520122723,-1.0651761054992654,-3.5239665523153505,1.3936143413168196,-2.294571328907306,0.1642191179087753,1.8877005615234346,44.176115791420465,-0.17992025835929581,1.229395223408042,10,0.8195533752441371,0.6541833877563441,-2.3249011039733922,-4.362838745117191,1.3229579925537074,1,0.0023243687390739343,-1.043345449953986,27.636186599731445,2.1354868743295485,26.26945495605469,2.5270902273504374,26.63910484313965,0.0023243687390739343
1824,2007-10-31,27.31031036376953,27.514591217041016,26.75097274780273,27.412450790405273,1352231.0,0.0039334985560248725,3.98410860674873,0.3684203284418029,36.595739552373,53.979847188483404,0.8417231081300258,1.061098267848429,-1.8274312454822805,-4.63818567538825,46.15117712642232,0.7636184692382848,0.8624139076350836,-0.9987847328186028,-3.359316813177859,1.3617473475406534,-2.179050772998231,0.1814813073610253,1.4406617675781241,79.8560609836491,38.57908056443664,1.1802660401796283,10,0.7125492095947266,0.5471792221069336,-2.3577322959899902,-4.469842910766602,0.9289894104003906,2,0.02902943247839107,2.0769184360912463,27.20330619812012,-1.043345449953986,27.636186599731445,2.1354868743295485,26.26945495605469,0.02902943247839107
1825,2007-11-01,27.358949661254886,27.96206283569336,26.61478614807129,27.27140045166016,1919893.0,0.0017809866251055073,1.0827054256823312,-0.8571455248268006,38.487972111655026,50.34394420141414,0.6536647579334911,1.1297577460629427,-1.7805308724725002,-4.584598036338033,45.47295904237312,1.3472766876220703,0.5563135120845395,-0.987839984893796,-3.25607134830814,1.280391378520548,-2.121955666600968,0.14627569681337604,1.0859913046264609,73.44754124928954,33.86459979269216,1.1341156817071725,11,0.6639099121093714,0.4985399246215785,-2.4051556587219274,-4.518482208251957,1.0408554077148438,3,0.02737777807523134,3.98410860674873,27.31031036376953,2.0769184360912463,27.20330619812012,-1.043345449953986,27.636186599731445,0.02737777807523134
1826,2007-11-02,27.77723693847656,27.8453311920166,27.208171844482425,27.465953826904297,1499852.0,0.01528886460923018,1.8478201565190546,3.5555216661945956,42.52199093107685,47.05965898295543,0.18720225493013132,0.7519380326847376,-2.0828066143770627,-4.907827807189687,44.26889324172246,0.6371593475341761,0.3508413698979709,-0.5707686424255414,-2.837685244530263,1.6961479596791804,-1.7042269434779023,0.5626896586268195,0.39227597848510953,89.99994840121136,50.26943556838843,1.1334583010523607,11,0.24562263488769887,0.0802526473999059,-2.813715457916256,-4.936769485473629,-0.3210105895996058,4,0.00752935192036519,1.0827054256823312,27.358949661254886,3.98410860674873,27.31031036376953,2.0769184360912463,27.20330619812012,0.00752935192036519
1827,2007-11-05,28.05447578430176,28.448444366455078,27.11089515686035,27.30058479309082,2308888.0,0.009980792777886993,-1.3605123199138278,2.421882084778412,43.67817257682018,43.651380556499284,-0.257402562664403,0.525790072853102,-2.2536300176376507,-5.096130020469744,42.91540942195177,1.3375492095947266,0.0966845456861769,-0.308850860595701,-2.5627994627984734,1.9450977416070714,-1.435825161697089,0.818123440505687,-2.363815307617191,78.51461203601148,38.35717000487789,1.1269743011013866,11,-0.6517524719238317,-0.17996311187744496,-3.1359443664550817,-5.214008331298832,-0.5982494354248082,0,-0.017683773976153727,1.8478201565190546,27.77723693847656,1.0827054256823312,27.358949661254886,3.98410860674873,27.31031036376953,-0.017683773976153727
1828,2007-11-06,27.8453311920166,28.33171272277832,27.55350112915039,28.18579864501953,1266702.0,-0.007454945652635936,1.4615435664620444,-0.45161363774363744,46.083881829249734,42.37630547051165,-0.4910535679123882,0.744772501179952,-1.926546258262377,-4.803953673527069,41.34900166214344,0.7782115936279297,-0.11015147181091933,-0.4999993324279792,-2.764982447341726,1.7649837824857677,-1.6324908898848527,0.6324922250288942,-2.0995150375366194,67.10874641785378,22.07497573876806,1.1324915574568741,11,-0.7757787704467773,0.17752838134765625,-2.926799774169922,-5.004863739013672,-0.6857986450195312,1,0.012925772244390066,-1.3605123199138278,28.05447578430176,1.8478201565190546,27.77723693847656,1.0827054256823312,27.358949661254886,0.012925772244390066
1829,2007-11-07,26.580738067626953,27.55836677551269,26.541828155517575,27.042802810668945,2085195.0,-0.045414906925302256,-2.7657628376110153,1.357148059136261,40.252141776691616,41.8919034216895,0.5951831848882421,1.867617142985253,-0.5459282851776592,-3.4658681896663346,38.733099813203545,1.303503036499027,-0.4333955899894697,-1.6138141632080085,-3.929089552203429,0.701461225787412,-2.7714518577057206,-0.4561764687102965,-0.7808693489074692,2.040783660925978,-44.80347646824502,1.1576376944977111,11,0.4888143539428711,1.6074905395507812,-1.692605972290039,-3.7402706146240234,0.6614799499511719,2,0.07319308132441815,1.4615435664620444,27.8453311920166,-1.3605123199138278,28.05447578430176,1.8478201565190546,27.77723693847656,0.07319308132441815
1830,2007-11-08,26.51264572143555,26.872568130493164,25.004863739013672,26.585603713989254,3601084.0,-0.00256171766254798,4.774439415606434,0.1578956058698325,41.834347627901316,41.752286143943074,0.7190686070830843,1.7451623552355855,-0.373538063669411,-3.3237780086381967,35.45274353106068,1.8677043914794922,-0.9351455818682304,-1.5041341781616175,-3.7589056106274157,0.7506372543041806,-2.6315198943945184,-0.3767484619287167,1.9357986450195277,43.785296339704594,-8.154451569922976,1.1273857162328995,11,0.21400833129882457,1.4032096862792933,-1.270670890808109,-3.3390073776245153,-0.05836486816406605,3,0.0651256789260517,-2.7657628376110153,26.580738067626953,1.4615435664620444,27.8453311920166,-1.3605123199138278,28.05447578430176,0.0651256789260517
1831,2007-11-09,26.678016662597656,26.901750564575195,26.00194549560547,26.284046173095703,1844438.0,0.006237436387889428,1.1387309704503623,-5.3999633996502086,38.43489009393549,40.739582850939435,0.690343861837146,1.4192699183992623,-0.43289106099691566,-3.4134382503738685,31.9861040688732,0.8998050689697266,-1.1513998231803946,-1.1906601905822747,-3.3847898644840164,1.003469483319467,-2.2877250275331455,-0.09359535363140381,1.7015560913085928,48.587592526536646,-3.28259132196375,1.0970648369508709,11,0.04863739013671875,1.2378387451171875,-1.3655166625976562,-3.0593395233154297,0.043773651123046875,4,0.06453959558343048,4.774439415606434,26.51264572143555,-2.7657628376110153,26.580738067626953,1.4615435664620444,27.8453311920166,0.06453959558343048
1832,2007-11-12,25.724708557128906,26.546693801879886,25.57879447937012,26.52237319946289,1515272.0,-0.03573384474286201,1.2873511408403533,-2.0246811971687793,25.401781530460553,39.254546447795974,1.5019394711558256,2.206851097774873,0.6032745672679312,-2.3817387695709513,29.17596596631085,1.0992221832275355,-1.1248424251084614,-1.9669255256652818,-4.255841494039789,0.3219904427092253,-3.1113835098525335,-0.82246754147803,2.5873700164794897,21.637435953003823,-23.22075389709044,1.1444579841872529,11,1.0019454956054688,2.1911468505859375,-0.023103713989257812,-1.374028205871582,1.673151016235348,0,0.0673095202576437,1.1387309704503623,26.678016662597656,4.774439415606434,26.51264572143555,-2.7657628376110153,26.580738067626953,0.0673095202576437
1833,2007-11-13,25.807392120361328,26.186769485473636,25.072956085205078,25.802528381347656,1938808.0,0.003214169095397068,1.9171986931630671,-0.006097473493924047,34.04970383283059,38.97165359006904,1.3414945452646165,1.9458237231892852,0.5984344918168532,-2.3849872919899866,26.34814314565427,1.1138134002685582,-1.0422353600476164,-1.7076855659484877,-4.006453594578318,0.5910824626813422,-2.8570695802634027,-0.5583015516335728,2.4385421565551724,31.42852661134732,-14.890500358060276,1.1493840143149148,11,0.9192619323730469,2.1084632873535156,0.10822105407714844,-1.2427034378051722,2.383268356323242,1,0.06388999790547367,1.2873511408403533,25.724708557128906,1.1387309704503623,26.678016662597656,4.774439415606434,26.51264572143555,0.06388999790547367
1834,2007-11-14,25.45719718933105,26.065174102783203,25.350194931030273,25.841440200805664,1304738.0,-0.013569559039403378,-1.390245302148227,-79.00156862745172,40.3341296973047,39.176782210696786,1.5658472785022468,2.1592632578301263,1.0363957134195196,-1.9585287779224068,24.199530003640096,0.7149791717529297,-1.1290320209048943,-1.900779247283939,-4.314183718867195,0.5126252242993168,-3.107481483075567,-0.6940770114923112,2.723915676827392,23.846095835658403,-24.695786286215196,1.2067022357916277,11,1.2694568634033239,2.4586582183837926,0.5897388458251989,-0.7611856460571254,4.528211593627933,2,0.06687049422626368,1.9171986931630671,25.807392120361328,1.2873511408403533,25.724708557128906,1.1387309704503623,26.678016662597656,0.06687049422626368
1835,2007-11-15,25.04377365112305,25.53015518188477,24.76167297363281,25.384241104125977,1520618.0,-0.01623994719973587,1.4307687666852638,0.8860732474907249,40.047398796661554,38.90182752909508,1.8062758545948263,2.4092948126204625,1.5424310400579522,-1.4674426792478492,22.08875184142923,0.7684822082519602,-1.088185441305633,-2.132052993774412,-4.6698824876386595,0.4057765000898357,-3.4009677407065375,-0.8631382468422863,3.0738142324924986,13.181796710745333,-38.28118574590472,1.2689147469321238,11,1.5612850189208949,2.7504863739013636,1.6354579925537074,0.28453350067138317,4.255836486816399,3,0.08778406948892425,-1.390245302148227,25.45719718933105,1.9171986931630671,25.807392120361328,1.2873511408403533,25.724708557128906,0.08778406948892425
1836,2007-11-16,25.78307342529297,26.07003974914551,24.888132095336914,25.10700416564941,1718405.0,0.029520302509872254,-1.122272282814382,-1.9857089236595775,33.24539550810043,37.74263007701511,0.843007455631664,1.5587626778174979,0.9139264046133917,-2.142708799919024,20.054988899934056,1.1819076538085973,-1.018577243744602,-1.2714010238647475,-3.832988740599429,1.2901866928699341,-2.55219488223209,0.009392834502595093,2.200277861923272,57.220646140201815,4.337110826769134,1.2807938583673413,11,0.7636194229125977,1.7923154830932617,1.454279899597168,0.09484386444091797,3.9591445922851562,4,0.026032871136304037,1.4307687666852638,25.04377365112305,-1.390245302148227,25.45719718933105,1.9171986931630671,25.807392120361328,0.026032871136304037
1837,2007-11-19,25.311283111572266,25.93385124206543,24.87840461730957,25.93385124206543,1024505.0,-0.018298451311001607,2.3906220799313735,-0.9208644256675693,33.01311700779192,36.2903228746309,0.9887300666426633,1.8382671868023195,1.4569365491217994,-1.6056387452510918,17.624622021745477,1.0554466247558594,-0.9982590267429714,-1.5612847328186028,-4.072494990501571,0.9499255248643657,-2.816889861660087,-0.3056796039771186,2.5432010431006375,38.56652046881467,-14.781524800840451,1.2556051288414838,11,0.8487367630004847,2.2470827102661133,2.000243663787842,0.5666341781616211,3.6721801757812536,0,0.055726420345065586,-1.122272282814382,25.78307342529297,1.4307687666852638,25.04377365112305,-1.390245302148227,25.45719718933105,0.055726420345065586
1838,2007-11-20,24.927043914794922,25.50583648681641,24.51361846923828,25.355058670043945,1491217.0,-0.015180549918533015,1.7200062744277684,0.6874986596406305,29.61733006040815,35.10867712837718,1.0230628954113605,1.8932182202169443,1.8763144582733773,-1.1510125517236425,14.586393262257575,0.9922180175781286,-1.07875808299978,-1.6748527526855455,-3.739483138717734,0.38977763334664317,-2.7071679457016415,-0.6425375596694494,2.8037277926363764,26.562567017927353,-22.464424576066772,1.032315193016095,11,0.7806406021118164,2.5072946548461914,2.5790352821350098,0.9508733749389648,4.29961013793945,1,0.09912188813944489,2.3906220799313735,25.311283111572266,-1.122272282814382,25.78307342529297,1.4307687666852638,25.04377365112305,0.09912188813944489
1839,2007-11-21,25.06809234619141,25.46206283569336,24.48443603515625,24.88326835632324,1160406.0,0.005658449990244119,1.0099959020331013,-0.4318168651934409,30.712516745102178,33.8729181413995,0.7206667029561871,1.593695781732869,1.7672802062886213,-1.2264297688726806,13.79197624021179,0.9776268005371094,-1.2072017548156921,-1.3813237190246532,-3.424937363395916,0.6622899253466095,-2.4031305412102846,-0.3595168968390219,2.469650166948309,36.809721488777534,-8.75115684768194,1.0218068221856318,11,0.6250009536743129,2.351655006408688,2.841683387756344,0.8098249435424769,3.7548637390136683,2,0.12456345251048084,1.7200062744277684,24.927043914794922,2.3906220799313735,25.311283111572266,-1.122272282814382,25.78307342529297,0.12456345251048084
1840,2007-11-23,25.408559799194336,25.510700225830078,24.82490348815918,25.08268547058105,355071.0,0.01358170571182904,1.587154709052577,1.7631603389025428,29.792531039310447,32.91265602421895,0.23145445996063074,1.2188006901012898,1.4579553065769026,-1.499862496110488,14.410681372327828,0.6857967376708984,-1.365008449167604,-0.9793290138244615,-3.0723943727368024,1.1137363450878794,-2.025861693280632,0.06720366563170899,1.8849181957067067,58.28213921832077,17.584794439503575,1.0465326794561705,11,0.10700511932373047,2.0111875534057617,2.8489785194396973,0.4693574905395508,3.560312271118164,4,0.1801302010006003,1.0099959020331013,25.06809234619141,1.7200062744277684,24.927043914794922,2.3906220799313735,25.311283111572266,0.1801302010006003
1841,2007-11-26,24.917314529418945,25.778209686279297,24.84922218322754,25.379377365112305,788887.0,-0.019333849445137274,-2.1056960854954823,-1.4179172617235816,24.17932444541559,32.77682745921395,0.49917230311494265,1.6902110771349896,1.9621057901040544,-0.9460883498532482,14.9512923049668,0.9289875030517578,-1.3704358253791646,-1.4029672622680671,-3.597051667527726,0.7911171429915917,-2.5000094648978965,-0.3059250596382377,2.151440108702513,29.86573427677715,-5.79814469317196,1.0970422026298288,11,0.4182882308959961,2.5024328231811523,3.546935558319092,0.9606027603149414,3.8326854705810547,0,0.1758735117039394,1.587154709052577,25.408559799194336,1.0099959020331013,25.06809234619141,1.7200062744277684,24.927043914794922,0.1758735117039394
1842,2007-11-27,25.379377365112305,25.50097274780273,24.917314529418945,24.917314529418945,718366.0,0.01854384569203149,-1.526315354958004,-1.0,30.514980708946183,32.384080445449015,-0.01902823393921338,1.10716995701938,1.5160746453925604,-1.341756979948471,14.908416909549715,0.5836582183837855,-1.3926093820315444,-0.82806396484375,-2.968677087671562,1.312549157984062,-1.8983705262576578,0.2422425965701578,1.482631784771936,69.17294452389025,35.93809579773175,1.070306561413906,11,-0.10213947296142578,2.040369987487793,3.0848727226257324,0.49853992462158203,2.3978595733642543,1,0.17190495218622615,-2.1056960854954823,24.917314529418945,1.587154709052577,25.408559799194336,1.0099959020331013,25.06809234619141,0.17190495218622615
1843,2007-11-28,27.266536712646484,27.32976722717285,25.56906509399414,25.71011734008789,2556430.0,0.07435798445269803,1.0924863483975094,3.3684149694122696,54.933529161877985,34.00623594151271,-1.8745725851922188,-0.8168919073843881,-0.3381246697871383,-3.1474572628547577,14.811358577286251,1.9503898620605469,-1.3511438081256273,1.05593385696411,-1.0910494789260134,3.2029171928542333,-0.017557810980949995,2.12942552490917,-2.7821006774902344,97.77774500543983,58.09385493015203,1.0734916679450612,11,-1.3594350814819336,0.15321063995361328,1.339980125427246,-1.3886194229125977,0.3647861480712855,2,0.06296826739681638,-1.526315354958004,25.379377365112305,-2.1056960854954823,24.917314529418945,1.587154709052577,25.408559799194336,0.06296826739681638
1844,2007-11-29,28.10311317443848,28.448444366455078,27.091440200805664,27.17898750305176,2099587.0,0.030681434558719856,-1.469030448996007,0.5937510722881526,60.30246279199123,36.25679860766046,-2.5662212052684303,-1.677009356202344,-1.1267932734893868,-3.892766976941111,15.006462815465571,1.357004165649414,-1.0661530326556523,1.852870178222659,-0.40596579355930373,4.111706150004622,0.7234521923316777,2.9822881641136405,-3.5617705154418964,90.46978622250282,49.185352367359194,1.129417985890981,11,-1.636672973632816,-1.3035020828247106,0.5192112922668422,-2.2251958847045934,-0.5009727478027344,3,0.03997923188516439,1.0924863483975094,27.266536712646484,-1.526315354958004,25.379377365112305,-2.1056960854954823,24.917314529418945,0.03997923188516439
1845,2007-11-30,28.10797691345215,28.45330619812012,27.903696060180664,28.18579864501953,2032767.0,0.00017306762362867545,-1.2599870590772877,-0.08421119981507014,59.45945741338296,39.16947215269185,-2.3364169094434573,-1.710583135422965,-1.068592981510502,-3.8025356757060464,14.881737263172973,0.5496101379394567,-0.9165391004933063,1.8202825546264663,-0.5385756659249061,4.179140775177839,0.6408534443507818,2.9997116649021507,-3.410350186157224,90.41838971452877,47.98992203694238,1.1794291102756862,11,-1.6391057968139648,-1.6391057968139648,0.22738265991210938,-2.2300596237182617,1.2937736511230469,4,0.025436877721738416,-1.469030448996007,28.10311317443848,1.0924863483975094,27.266536712646484,-1.526315354958004,25.379377365112305,0.025436877721738416
1846,2007-12-03,27.98638153076172,28.43385124206543,27.923152923583984,28.06906509399414,1139641.0,-0.004326009768146455,-3.8837756497948015,1.062473958971594,66.8112871458944,42.92482439025879,-2.0891064676925275,-1.657496494173131,-0.8918861763101269,-3.5983233303295563,14.750271387051534,0.5106983184814453,-0.8022391015231882,1.688229942321776,-0.7001022851026129,4.076562169746165,0.4940638286095833,2.8823960560339685,-3.0634140352172814,86.79508576076735,40.012592687356396,1.1941661137121937,12,-1.5175104141235352,-1.5175104141235352,-0.04620695114135742,-2.108464241027832,6.070037841796875,0,0.035106022494221234,-1.2599870590772877,28.10797691345215,-1.469030448996007,28.10311317443848,1.0924863483975094,27.266536712646484,0.035106022494221234
1847,2007-12-04,27.55836677551269,28.122568130493164,27.436769485473636,27.801555633544922,1293841.0,-0.015293679705558505,-1.8199917648673822,2.941199538639028,62.37966100780659,46.56508338441417,-1.4626337758439547,-1.3371089322476664,-0.4077365258959098,-3.085846990695476,13.978610454003402,0.6857986450195277,-0.6506760509487819,1.2850206375122042,-1.0358586362005688,3.605899911224977,0.12458100065581945,2.445460274368589,-2.4235789578137137,68.97140737203989,19.410368825129865,1.160439636856386,12,-1.0894956588745082,-1.0894956588745082,0.38180780410766957,-1.680449485778805,6.7363796234130895,1,0.04324034273127353,-3.8837756497948015,27.98638153076172,-1.2599870590772877,28.10797691345215,-1.469030448996007,28.10311317443848,0.04324034273127353
1848,2007-12-05,28.20525360107422,28.57003974914551,27.84046745300293,27.89396858215332,2055794.0,0.023473336821118407,-2.4883790919413036,-1.2800134900902551,68.64688723935222,50.780013439330844,-1.7831180455446898,-2.061334407371895,-0.9896573980917438,-3.6391488023805465,13.29087073241503,1.0116729736328196,-0.4853213636155047,1.9139113426208496,-0.4631914979134919,4.291014183155191,0.7253599223536789,3.1024627628880204,-2.8713546805499703,75.32894227643517,21.5850593591707,1.1885514202671714,12,-1.507781982421875,-1.6780157089233398,-0.2650790214538574,-2.327336311340332,5.924121856689453,2,-0.015175068753197074,-1.8199917648673822,27.55836677551269,-3.8837756497948015,27.98638153076172,-1.2599870590772877,28.10797691345215,-0.015175068753197074
1849,2007-12-06,28.526264190673828,28.57003974914551,27.971790313720703,28.20525360107422,1018337.0,0.01138123394101953,1.9285634255195645,1.0312432982236845,73.93049698337234,55.68423187755994,-1.7455647457686503,-2.349582096281374,-1.2436116073492585,-3.870048178584078,13.676992102726384,0.5982494354248082,-0.2571235498582993,2.137645626068114,-0.44008522459729704,4.715376476733525,0.8487802007354084,3.4265110514008192,-2.933474003859878,96.13723576141075,35.72324539948246,1.2888654253327048,12,-1.8166332244873047,-1.9990262985229492,-0.5860896110534668,-1.926070213317871,5.525291442871094,3,-0.03137253879351798,-2.4883790919413036,28.20525360107422,-1.8199917648673822,27.55836677551269,-3.8837756497948015,27.98638153076172,-0.03137253879351798
1850,2007-12-07,28.239299774169922,28.691633224487305,28.088520050048828,28.59922218322754,786831.0,-0.010059656412974127,1.2142974688641226,-1.1212166225000297,67.99716689651623,60.552881038793345,-1.1340947069240919,-2.0307459750118255,-0.8949923966439215,-3.4918625344156062,14.49823166514106,0.6031131744384766,0.04754110938314682,1.7643485069274902,-0.9432578976747479,4.471954911529728,0.4105453046263712,3.1181517092286093,-2.408329622369447,63.95358027693747,3.0061227421873866,1.35380320230112,12,-1.4348258972167969,-1.6512651443481445,-0.29912519454956055,-1.6391057968139648,5.3939666748046875,4,-0.02256285929996671,1.9285634255195645,28.526264190673828,-2.4883790919413036,28.20525360107422,-1.8199917648673822,27.55836677551269,-0.02256285929996671
1851,2007-12-10,28.39980506896973,28.59922218322754,28.010700225830078,28.36089515686035,982151.0,0.005683756186710465,1.688885596765198,-0.1081063894055837,73.71175097722974,65.35252217971373,-0.83664065496367,-2.1667350055569443,-0.9751834908198624,-3.557112663479753,15.35507954700587,0.5885219573974609,0.3678439797846451,1.8387643814086942,-1.0022316610521749,4.679760423869563,0.41826636017826146,3.259262402639127,-2.2827686099005717,76.74423553373583,12.430138636727293,1.4204980212304337,12,-1.2694559097290075,-1.8117704391479528,-0.4596304893493688,-1.799611091613773,4.674123764038075,0,0.035280013125872145,1.2142974688641226,28.239299774169922,1.9285634255195645,28.526264190673828,-2.4883790919413036,28.20525360107422,0.035280013125872145
1852,2007-12-11,27.456226348876953,28.662450790405273,27.40272331237793,28.56031036376953,1302476.0,-0.03322483086772143,-1.0803200201587502,-28.375392156860155,67.88171491420408,66.79120948552774,0.483349702541787,-1.1455152807139974,0.039557664398827797,-2.515576086692654,15.661559493645111,1.2597274780273438,0.6715241087409183,0.8086097717285163,-2.0306071766847893,3.647826720141822,-0.6109987024781347,2.2282182459351674,-1.0817302132659812,4.151029951462058,-62.25584402332594,1.4196084742066521,12,0.43531036376953125,-0.8681917190551758,0.4839482307434082,-0.8560323715209961,5.505836486816406,1,0.24038966388953908,1.688885596765198,28.39980506896973,1.2142974688641226,28.239299774169922,1.9285634255195645,28.526264190673828,0.24038966388953908
1853,2007-12-12,27.456226348876953,28.44358062744141,27.19358062744141,27.791828155517575,1278832.0,0.0,-1.9039605101073451,0.3039640118992881,67.22808935209488,67.56072354776148,0.5733843466283624,-1.0705424327667643,0.09540980752526806,-2.4288942426544544,15.51540405935218,1.25,1.089065018956866,0.726168060302733,-2.10606803193188,3.5584041525373458,-0.6899499858145752,2.142286106420041,-0.850016504378349,17.532476626886872,-50.4446329462523,1.4161180461173069,12,0.48638057708740234,-0.8681917190551758,0.18239164352416992,-0.8560323715209961,4.323928833007816,2,0.24906991817280622,-1.0803200201587502,27.456226348876953,1.688885596765198,28.39980506896973,1.2142974688641226,28.239299774169922,0.24906991817280622
1854,2007-12-13,27.15953254699707,27.417314529418945,26.77529144287109,27.23249053955078,1143136.0,-0.010806066285653948,1.9011044890607047,0.2173945166863713,62.71186816193618,67.92210251982297,0.807022485969604,-0.6743490609452465,0.4215126133749365,-2.045043594313494,15.196944206575319,0.6809349060058629,1.4552503864932191,0.3443574905395508,-2.4285107401416894,3.117225721220791,-1.0420766248010693,1.730791605880171,1.5321006774902344,20.050760663471877,-47.12225022710959,1.3864341153406203,12,0.5739297866821289,-0.571497917175293,0.3866734504699707,-0.5593385696411133,4.82490348815918,3,0.2566260261919431,-1.9039605101073451,27.456226348876953,-1.0803200201587502,27.456226348876953,1.688885596765198,28.39980506896973,0.2566260261919431
1855,2007-12-14,27.242218017578125,27.61186790466309,26.80447578430176,27.028209686279297,1264440.0,0.0030444364400592505,-1.4411829159986882,-2.9333089330997884,67.94295322068704,68.04784319479991,0.6577876248062893,-0.6154418343539909,0.3663537172605089,-2.070969987829148,14.493216922401897,0.8073921203613281,1.504336200020198,0.31712074279785085,-2.3315983691952447,2.9658398547909464,-1.007238813198697,1.6414802987943986,1.411088371276854,24.742297216031837,-45.2021222839357,1.3243595559965475,12,0.4912443161010742,-0.6541833877563477,0.3866724967956543,-0.642024040222168,4.610895156860355,4,0.2499553307874216,1.9011044890607047,27.15953254699707,-1.9039605101073451,27.456226348876953,-1.0803200201587502,27.456226348876953,0.2499553307874216
1856,2007-12-17,26.454280853271484,27.32003974914551,26.206226348876953,27.12062263488769,1685303.0,-0.028923385158955206,1.0913227291528937,-3.11362542557172,57.89850772374963,67.54993727434913,1.3472154154878169,0.23753745361709377,1.1362244893197477,-1.242161533211771,14.34465010932328,1.1138134002685582,1.4140230220168526,-0.5043767929077134,-3.1088086471868763,2.1000550613714495,-1.8065927200472949,0.797839134231868,2.1614652366638154,10.099016205546182,-57.46680661878402,1.3022159271395806,12,0.9946489334106445,0.13375377655029297,0.866973876953125,0.14591312408447266,4.7811279296875,0,0.2713733038339363,-1.4411829159986882,27.242218017578125,1.9011044890607047,27.15953254699707,-1.9039605101073451,27.456226348876953,0.2713733038339363
1857,2007-12-18,26.721790313720703,26.896886825561523,26.45914459228516,26.507781982421875,2343840.0,0.010112142603042606,-1.8125022977660001,-0.32116901146398535,44.746720424965254,64.8943631838617,1.0600316788219786,0.08550147585249235,0.8535414268887322,-1.4610046207982421,14.180313106575337,0.44260597229003906,1.3315296374917693,-0.3073926925659194,-2.797894516636635,2.1831091315047964,-1.552643604601279,0.9378582194694403,1.7975749865722612,23.043465658668456,-39.01944610745281,1.245250912035358,12,0.7271394729614258,-0.13375568389892578,0.5994644165039062,-0.1215963363647461,4.970817565917969,1,0.23771380752230153,1.0913227291528937,26.454280853271484,-1.4411829159986882,27.242218017578125,1.9011044890607047,27.15953254699707,0.23771380752230153
1858,2007-12-19,27.397859573364254,27.412450790405273,26.658559799194336,26.72665405273437,1728685.0,0.02530029806035916,1.152781144047581,3.136352293185505,42.981594328119265,61.45559622216692,0.2876374980625336,-0.41736812321539674,0.15510255391997063,-2.080565024332767,13.658391961463822,0.7538909912109375,1.2154102120441799,0.24513578414916637,-2.04323453897214,2.5335061072704725,-0.8990493774114867,1.3893209457098195,1.0289801688720708,84.77504236994855,25.218759856540416,1.1441851615606535,12,0.051070213317874646,-0.8098249435424769,-0.07660484313964488,-0.7976655960082972,4.202335357666019,2,0.20308897661985714,-1.8125022977660001,26.721790313720703,1.0913227291528937,26.454280853271484,-1.4411829159986882,27.242218017578125,0.20308897661985714
1859,2007-12-20,28.19066047668457,28.19066047668457,27.5924129486084,27.723735809326172,1219208.0,0.02893659999962428,1.5625012765366437,0.6956508148505989,50.71128680068284,59.53494287818543,-0.6233243471137797,-1.0163481778488084,-0.6961613309960413,-2.8063146494862146,13.358764047013057,0.792800903320316,1.1788560713882816,0.8818082809448242,-1.22672759033496,2.9903441522246084,-0.17245965469506785,1.9360762165847163,0.14735472981737985,100.0,42.51561426138234,1.0542679356398919,12,-0.756321907043457,-1.602625846862793,-0.8694057464599609,-1.5904664993286133,2.8307399749755895,3,0.12732921629022975,1.152781144047581,27.397859573364254,-1.8125022977660001,26.721790313720703,1.0913227291528937,26.454280853271484,0.12732921629022975
1860,2007-12-21,29.985408782958984,30.06323051452637,28.48249053955078,28.638132095336914,4363449.0,0.06366464197455679,1.1035581619949109,2.885426240691495,63.35283301754,58.38395199377547,-2.3963404518334883,-2.583064669215041,-2.544932344195587,-4.532291603549169,13.603465659266927,1.8725700378418004,1.0747758634471012,2.4477141380310066,0.21760423451038235,4.677824041551631,1.3326591862706927,3.5627690897913205,-3.7791824340820312,97.98232700238,42.37946211426111,1.1150549517603123,12,-1.8506803512573242,-2.711575508117676,-2.664154052734375,-3.3852148056030273,0.9970817565917969,4,0.06666666666666665,1.5625012765366437,28.19066047668457,1.152781144047581,27.397859573364254,-1.8125022977660001,26.721790313720703,0.06666666666666665
1861,2007-12-24,29.29961013793945,30.38910484313965,29.18287849426269,30.02918243408203,766066.0,-0.022871078729774785,-1.5050504250279149,-0.5415163068176214,61.2437097580315,57.646395865311845,-1.7539257161375588,-1.636000517510876,-1.908440971554029,-3.777594239233661,14.252330602771494,1.2062263488769567,0.8789425708854992,1.5428007125854464,-0.4519994688438693,3.537600894014762,0.5454006218707903,2.5402008033001025,-3.0162437057495097,72.27720802104014,17.606719198942756,0.9974000907146575,12,-1.0019445419311488,-1.8628396987915004,-2.09995079040527,-2.6994161605834925,3.574905395507816,0,0.08715143390910018,1.1035581619949109,29.985408782958984,1.5625012765366437,28.19066047668457,1.152781144047581,27.397859573364254,0.08715143390910018
1862,2007-12-26,29.742218017578125,30.05350112915039,29.192607879638672,29.192607879638672,1856979.0,0.015106271979556274,-2.1327415201593594,-0.7533319738775303,60.19354544902543,56.864779876081904,-2.0541839747966115,-1.828757910145832,-2.3841560497538836,-4.1339734713066605,14.936261014097308,0.8608932495117188,0.7725700039376342,1.7672665596008308,-0.0817318621494536,3.616264981351115,0.8427673487256904,2.691765770475971,-3.2946220489501954,82.65972350041925,29.338236935759554,0.9244992108751419,12,-1.4445524215698242,-2.305447578430176,-2.6811771392822266,-3.142024040222168,1.8190650939941406,2,0.05020441866502212,-1.5050504250279149,29.29961013793945,1.1035581619949109,29.985408782958984,1.5625012765366437,28.19066047668457,0.05020441866502212
1863,2007-12-27,28.98346328735352,29.562257766723636,28.80836677551269,29.499027252197266,1520412.0,-0.025511033836688624,1.3484786367444392,-0.9380539572589592,52.86585762436923,55.77077870524113,-1.1801093597694141,-0.98529688042467,-1.6703598655811511,-3.3137283320613946,15.639166896402084,0.9338512420654332,0.5909336152615339,0.9226655006408713,-0.9471574486308043,2.792488449912547,-0.012245973994964743,1.8575769752767073,-2.3782069637451215,49.73913434887946,1.757809958476379,0.9349114746358371,12,-0.6857976913452184,-1.54669284820557,-2.1242704391479528,-2.383269309997562,5.792800903320309,3,0.0934720797658175,-2.1327415201593594,29.742218017578125,-1.5050504250279149,29.29961013793945,1.1035581619949109,29.985408782958984,0.0934720797658175
1864,2007-12-28,29.22665405273437,29.62062263488769,29.002918243408203,29.14883232116699,890454.0,0.008390673087262268,-2.342105127371654,-0.1509448620812133,56.22317637843057,54.46858127832375,-1.2284248173185155,-1.201605937083169,-1.9327768006007418,-3.510320446932745,15.542754178341573,0.6371593475341726,0.5174938586770139,1.10967922210693,-0.8316411575605294,3.0509996017743894,0.13901903227320034,2.0803394119406597,-2.470043788344725,39.03062679131447,-6.644030499859646,0.9706601898337304,12,-0.9289884567260707,-1.7898836135864222,-2.6556425094604457,-2.4027242660522425,4.212062835693356,4,0.08121151583117459,1.3484786367444392,28.98346328735352,-2.1327415201593594,29.742218017578125,-1.5050504250279149,29.29961013793945,0.08121151583117459
1865,2007-12-31,28.822956085205078,29.494163513183594,28.75,29.01264572143555,1200498.0,-0.01381266452194263,-3.4348004001091206,-2.437489277223643,52.587739935711525,53.878495968541735,-0.644717564113872,-0.7816739361965901,-1.5562147533547446,-3.067645138356589,15.325362178333963,0.7441635131835938,0.44572323523512836,0.6702322959899902,-1.2965557180028249,2.6370203099828053,-0.31316171100641554,1.653626302986396,-1.9210460376654304,4.450971242652988,-35.75303348377614,0.9833940069964068,12,-0.3988313674926758,-1.215951919555664,-2.266535758972168,-1.4737348556518555,3.5700416564941406,0,0.07627407681419429,-2.342105127371654,29.22665405273437,1.3484786367444392,28.98346328735352,-2.1327415201593594,29.742218017578125,0.07627407681419429
1866,2008-01-02,28.9688720703125,29.499027252197266,28.647859573364254,29.09046745300293,1819560.0,0.0050624920176844945,-1.2292953538966358,0.6410228049712304,60.250485212019825,55.60113650043668,-0.44301537683493564,-0.896156614706527,-1.712764311887824,-3.163631924620674,15.05053138179459,0.8511676788330114,0.4445244278712579,0.7670237541198723,-1.2311003963724474,2.765147904612192,-0.23203832112628575,1.7660858293660304,-1.927474230948853,22.837436445076666,-21.021244247591138,0.9990620752461598,1,-0.4450397491455078,-1.3497085571289062,-2.501215934753418,-1.3132305145263672,3.822956085205078,2,0.06950972976617376,-3.4348004001091206,28.822956085205078,-2.342105127371654,29.22665405273437,1.3484786367444392,28.98346328735352,0.06950972976617376
1867,2008-01-03,28.75,29.11478614807129,28.239299774169922,29.061283111572266,2207527.0,-0.007555422585361904,3.18603399846788,2.5599912158240654,58.51471342882191,57.32703862273698,0.10483880973615811,-0.6149624513591831,-1.5311217951288043,-2.8793653019156125,15.130273414153523,0.8754863739013672,0.40372641635548945,0.4885700225830085,-1.4998055567802098,2.476945601946227,-0.5056177670986024,1.4827578122646194,-1.574693880485313,36.9718217480818,-9.794895175283784,0.9941877896816093,1,0.24075889587402344,-1.0967903137207031,-2.3723249435424805,-1.0943584442138672,4.742218017578125,3,0.14346140985903522,-1.2292953538966358,28.9688720703125,-3.4348004001091206,28.822956085205078,-2.342105127371654,29.22665405273437,0.14346140985903522
1868,2008-01-04,27.77723693847656,28.759727478027344,27.23735427856445,28.161479949951172,3293301.0,-0.033835236922554524,-1.079732972710994,1.234384382544343,53.73309642917,57.66279524812444,1.2707039798294169,0.34160481112122554,-0.652504104222448,-1.8474429504969976,14.464789051889385,1.5223731994628942,0.4868187444056602,-0.46279220581055114,-2.462892469740197,1.5373080581190948,-1.462842337775374,0.5372579261542718,2.6118679046630895,22.653036888594734,-26.357358512635308,1.0000501319648236,1,1.0359926223754918,0.20184803009033558,-1.4287443161010707,-0.12159538269042613,6.254863739013675,4,0.13622831462599905,3.18603399846788,28.75,-1.2292953538966358,28.9688720703125,-3.4348004001091206,28.822956085205078,0.13622831462599905
1869,2008-01-07,27.63132286071777,27.93287849426269,27.12548637390137,27.86964988708496,3793114.0,-0.005253009076531701,3.4266831196536978,0.6202507768522874,52.333719764187926,56.43844933108532,1.4851070117823468,0.4395714915038553,-0.5327147448112406,-1.6308906198911117,13.723456772855409,0.807392120361321,0.663323968803514,-0.5639592170715382,-2.5770977408742404,1.449179306731164,-1.5705284789728893,0.4426100448298129,2.6947469711303746,21.311471457764362,-29.49765291927536,1.0065692619013502,1,1.125972747802738,0.6663427352905309,-0.9678983688354457,0.024318695068362928,6.964982986450199,0,0.25858122558850427,-1.079732972710994,27.77723693847656,3.18603399846788,28.75,-1.2292953538966358,28.9688720703125,0.25858122558850427
1870,2008-01-08,27.602140426635746,28.21011734008789,27.56323051452637,27.64591407775879,1752946.0,-0.0010561359739859055,-9.64015686274566,0.18367052948330395,57.573805746492006,56.03068221869204,1.2747211685224045,0.4411922087361724,-0.48286779103314714,-1.5250861994408886,12.939572708434055,0.6468868255615199,0.8139773120178475,-0.5612836837768533,-2.5915822234071797,1.469014855853473,-1.5764329535920183,0.4538655860383116,2.5959060668945284,20.08198203338268,-34.39466788036774,1.0151492698151638,1,0.9873533248901332,0.695525169372555,-0.9691147804260289,0.05350112915038707,6.857976913452145,1,0.21145376306251062,3.4266831196536978,27.63132286071777,-1.079732972710994,27.77723693847656,3.18603399846788,28.75,0.21145376306251062
1871,2008-01-09,29.401750564575195,29.44552421569824,27.534046173095703,27.58754920959473,2537310.0,0.06519820963604861,1.0102320412731818,-41.44505446623422,64.70901182419172,56.532400704821626,-0.5686793918326636,-1.348652050984093,-2.2285589807179598,-3.237530795166016,12.598482565413205,1.9114780426025355,0.9115089901791222,1.1882291793823256,-0.914771907827209,3.2912302665918602,0.13672863577755834,2.239729722987093,0.6733935241699243,98.11323546821372,38.02216483782835,1.0515005436047669,1,-1.028696060180664,-1.1040849685668945,-2.9328794479370117,-1.7461090087890625,5.593385696411133,2,0.10173704353264057,-9.64015686274566,27.602140426635746,3.4266831196536978,27.63132286071777,-1.079732972710994,27.77723693847656,0.10173704353264057
1872,2008-01-10,34.056419372558594,36.57587432861328,34.04182815551758,34.839492797851555,20959686.0,0.15831264188709882,-5.239526976254885,-0.4316353436421028,75.43663020242764,59.0402643246059,-5.081383783451638,-5.7798329795896635,-6.8181700772059415,-7.790828508094329,14.083634532574345,7.174123764038086,0.875175185740197,5.512888336181639,2.191656852718019,8.83411981964526,3.852272594449829,7.173504077913449,-6.930932998657223,73.34019546998066,15.695192251952562,1.6606157417318104,1,-2.2057390213012695,-2.6653690338134766,-7.58754825592041,-6.400777816772461,1.6050605773925781,3,-0.0371322423302074,1.0102320412731818,29.401750564575195,-9.64015686274566,27.602140426635746,3.4266831196536978,27.63132286071777,-0.0371322423302074
1873,2008-01-11,34.29474639892578,35.865760803222656,33.808364868164055,35.0,5379935.0,0.006998005978256838,-1.4521758107856075,0.900622570367997,74.350010568439,61.054357012384614,-5.01439150757615,-5.775689342573209,-6.973373497897978,-7.933290886322087,15.822432186935922,2.057395935058601,0.9204344541766183,5.409289360046387,1.2556295399213724,9.562949180171401,3.3324594499838796,7.486119270108894,-6.980252265930172,75.86207105338842,22.60084394482464,2.076829910062508,1,-2.444066047668457,-2.903696060180664,-7.825875282287598,-6.639104843139648,1.133270263671875,4,-0.02340091313148751,-5.239526976254885,34.056419372558594,1.0102320412731818,29.401750564575195,-9.64015686274566,27.602140426635746,-0.02340091313148751
1874,2008-01-14,34.12937545776367,34.94649887084961,33.45330810546875,34.28988265991211,2537926.0,-0.004822048812913482,1.026396984976652,0.22758792284641763,69.00087280639617,62.878038442460685,-4.559962346953153,-5.334905708143154,-6.728536339013964,-7.678489559165676,18.019448721648644,1.4931907653808594,0.9528334175688187,4.895426273345947,0.21529679800085688,9.575555748691038,2.555361535673402,7.2354910110184925,-6.6296537208557105,72.94243123436618,24.291430791627754,2.340064737672546,1,-2.2786951065063477,-2.7383251190185547,-7.5170207023620605,-6.473733901977539,0.7830772399902344,0,-0.0028501775660623174,-1.4521758107856075,34.29474639892578,-5.239526976254885,34.056419372558594,1.0102320412731818,29.401750564575195,-0.0028501775660623174
1875,2008-01-15,34.05155563354492,34.65467071533203,33.45817184448242,33.565174102783196,2258310.0,-0.002280142052849876,-2.4166839141185825,-3.030278543587838,73.07509918617146,64.30299555069976,-4.092878356687361,-4.975908408049563,-6.572084178800303,-7.50449336709427,20.12594066640321,1.1964988708496094,1.122980662523375,4.477139568328859,-0.569300374792526,9.523579511450244,1.9539195967681664,7.000359539889551,-6.370310844802855,72.08176652275846,25.327967484955593,2.523219971560692,1,-2.2008752822875977,-2.6605052947998047,-7.433121204376221,-6.395914077758789,0.9776268005371094,1,0.015997806957353866,1.026396984976652,34.12937545776367,-1.4521758107856075,34.29474639892578,-5.239526976254885,34.056419372558594,0.015997806957353866
1876,2008-01-16,33.63326644897461,34.23638153076172,32.58754730224609,34.15369415283203,2651418.0,-0.012283996334024994,3.808481524538482,-1.0699989019779925,68.939377059627,65.4612915096781,-3.2892655185946715,-4.207955385718755,-6.091886698915818,-6.984727229183527,21.985853888258976,1.648834228515632,1.2523460965208173,3.6999011039733887,-1.4326220769013176,8.832424284848095,1.133639513536039,6.266162694410742,-5.774129069435119,26.219493532380316,-15.331816031174174,2.5662615904373527,1,-1.7825860977172852,-2.242216110229492,-6.937012195587158,-5.977624893188477,3.122570037841797,2,0.02458431720771781,-2.4166839141185825,34.05155563354492,1.026396984976652,34.12937545776367,-1.4521758107856075,34.29474639892578,0.02458431720771781
1877,2008-01-17,33.073928833007805,33.954280853271484,32.757781982421875,33.681907653808594,2559103.0,-0.016630487461435917,1.0759481103977762,1.1682291628490098,70.30418857169255,67.30252396995839,-2.293234892449764,-3.318471045702246,-5.484801528699236,-6.333668112858636,23.946279131736752,1.1964988708496094,1.4551094621809568,2.8229565620422292,-2.258686647388366,7.904599771472821,0.2821349573269316,5.363778166757527,-5.04045671448684,14.836786274500646,-24.618053015293007,2.5408216047152963,1,-1.2232484817504812,-1.6828784942626882,-6.214736938476555,-5.418287277221673,3.1371612548828267,3,0.05808827362720681,3.808481524538482,33.63326644897461,-2.4166839141185825,34.05155563354492,1.026396984976652,34.12937545776367,0.05808827362720681
1878,2008-01-18,32.96206283569336,34.207199096679695,32.660507202148445,33.13229751586914,2675267.0,-0.0033823014459293255,-3.0000000000000737,0.28000100390266836,68.7866921961215,69.130632017951,-1.5293886862642623,-2.917981826059812,-5.318761031798534,-6.123975341037841,26.206629835248517,1.54669189453125,1.6004369948894492,2.432880401611328,-2.600094154683731,7.465854957906387,-0.08360687653620147,4.949367679758858,-4.757742672970547,15.87635534497143,-22.655924482424084,2.516487278147529,1,-0.9071025848388672,-1.5710124969482422,-5.7222771644592285,-5.306421279907227,3.2636184692382812,4,0.08189466562556014,1.0759481103977762,33.073928833007805,3.808481524538482,33.63326644897461,-2.4166839141185825,34.05155563354492,0.08189466562556014
1879,2008-01-22,31.78015518188477,32.777236938476555,31.61964988708496,31.61964988708496,2568355.0,-0.0358566045972325,-13.424284916400191,-0.9428472191099568,63.79310590243987,69.82166536861187,0.3385196559734247,-1.531911997483931,-4.054527934411862,-4.844994867509637,27.486809063069593,1.3424129486083984,1.7704346470762964,1.0714980125427296,-3.8654407461591482,6.008436771244607,-1.3969713668082129,3.5399673918936685,-3.4084039358441487,5.288441295228636,-36.003540889809756,2.468469379350939,1,0.274805068969723,-0.389104843139652,-4.514834403991703,-4.124513626098636,4.1877441406250036,1,0.1147842563963386,-3.0000000000000737,32.96206283569336,1.0759481103977762,33.073928833007805,3.808481524538482,33.63326644897461,0.1147842563963386
1880,2008-01-23,31.98443603515625,32.17898941040039,30.442607879638672,31.29377365112305,3094897.0,0.006427937563625363,2.216208864001696,4.3030504688000155,63.98916913206178,69.7416828472641,0.9177513259977417,-1.6640696907725996,-4.170217054750999,-4.9566307105469996,27.076173873812582,1.7363815307617188,2.0915389848045365,1.1758275032043457,-3.7803637009440934,6.132018707352785,-1.3022680988698738,3.6539231052785652,-3.448602327464176,40.641015972609765,-2.8620207302064387,2.478095602074219,1,1.5248050689697266,-0.5933856964111328,-4.823687553405762,-4.328794479370117,3.23443603515625,2,0.09154504582726664,-13.424284916400191,31.78015518188477,-3.0000000000000737,32.96206283569336,1.0759481103977762,33.073928833007805,0.09154504582726664
1881,2008-01-24,31.85311317443848,32.30544662475586,31.478599548339844,32.20817184448242,2075943.0,-0.00410583636908346,2.00885987652393,-0.5140842736657197,64.51319673469246,68.52796801751575,1.6018160426969708,-1.4035994060305477,-3.955333089949807,-4.733650825844482,26.461142201959397,0.8268470764160156,2.476547312999422,0.9168294906616232,-4.00714180675666,5.840800788079903,-1.545156158047515,3.3788151393707615,-3.15647865432798,37.46768808296983,-6.578061759474821,2.46198564870914,1,1.301071166992184,-0.4620628356933629,-4.692364692687992,-4.197471618652347,3.5943584442138636,3,0.09970985386107523,2.216208864001696,31.98443603515625,-13.424284916400191,31.78015518188477,-3.0000000000000737,32.96206283569336,0.09970985386107523
1882,2008-01-25,31.235408782958984,32.20817184448242,30.92412567138672,32.20817184448242,1712648.0,-0.01939227692115164,1.6399978039560164,2.739724849989015,66.72941696660834,67.68123539509011,1.986141930607566,-0.7044085773315913,-3.228789852946722,-4.03401799691207,25.667521103957093,1.2840461730957031,2.8472853879286113,0.22446556091308523,-4.668457264453551,5.117388386279721,-2.221995851770231,2.670926973596405,-2.3811894666784283,21.059415421562182,-24.631043484778278,2.446461412683319,1,1.4591445922851562,0.2821006774902344,-4.216926574707031,-3.5797672271728516,3.8521385192871023,4,0.17673620800727874,2.00885987652393,31.85311317443848,2.216208864001696,31.98443603515625,-13.424284916400191,31.78015518188477,0.17673620800727874
1883,2008-01-28,31.692607879638672,31.85797691345215,30.61284065246582,31.10408592224121,2247619.0,0.014637205482296078,1.70899686071579,-0.6050003137205691,69.072641070864,67.68920964669766,1.2527526185691684,-0.999482850386002,-3.572258935621626,-4.409603715091855,25.228021707959574,1.2451362609863281,3.0370850047821207,0.5462074279785156,-4.259607340117938,5.352022196074966,-1.8566999560697113,2.9491148120267425,-2.683955463111463,53.54169628224438,4.5705205911114675,2.4029073840482256,1,0.8560314178466797,-0.07539081573486328,-4.674125671386719,-4.036966323852539,3.0350189208984375,0,0.14257211730294106,1.6399978039560164,31.235408782958984,2.00885987652393,31.85311317443848,2.216208864001696,31.98443603515625,0.14257211730294106
1884,2008-01-29,31.600194931030273,32.2811279296875,31.181907653808594,31.823930740356445,1746366.0,-0.0029159149338344736,-1.0733934392021702,-0.38016561066908655,68.66484921425577,67.19918187204037,1.0601595715193994,-0.7590496715005273,-3.3535553964706253,-4.229150974778882,24.80785098762043,1.0992202758789062,2.631332608826881,0.3351174354553237,-4.387596601559444,5.057831472470092,-2.0262395830520603,2.6964744539627077,-2.4401980762613427,62.14102291064276,9.122480606510983,2.361357018507384,1,0.7392997741699219,0.2504854202270508,-4.58171272277832,-3.9445533752441406,1.3034992218017578,1,0.14637524812732416,1.70899686071579,31.692607879638672,1.6399978039560164,31.235408782958984,2.00885987652393,31.85311317443848,0.14637524812732416
1885,2008-01-30,31.02140045166016,31.901750564575195,30.89980506896973,31.61478614807129,1725806.0,-0.01831616800571567,-1.3953470874837957,2.6521713184770777,58.53408365253794,66.04303816014156,1.3007077644345806,-0.007492622755865597,-2.6392642151742685,-3.560905504893171,24.610519345735714,1.0019454956054652,2.1991587933784587,-0.35359926223754456,-4.937275011891831,4.230076487416742,-2.645437137064686,1.9382386125896005,-1.7130860474143432,24.1379154914343,-22.219056106662762,2.2918378748271437,1,1.3035030364990199,0.8292798995971644,-4.0102138519287145,-3.365758895874027,1.6391067504882848,2,0.1594544024070612,-1.0733934392021702,31.600194931030273,1.70899686071579,31.692607879638672,1.6399978039560164,31.235408782958984,0.1594544024070612
1886,2008-01-31,30.98249053955078,31.27918243408203,29.995136260986328,30.88521385192871,4146335.0,-0.0012542925703825647,2.7183137487745266,-0.16393500586618764,18.463097912443104,60.28291697578052,1.0326573324697819,0.20027558710963334,-2.486349577033856,-3.4280573343114824,24.299969619339702,1.2840461730957031,1.8701279314529238,-0.4931900978088386,-4.940774333704489,3.954394138086812,-2.7169822157566657,1.730602020138985,-1.5288249368176139,43.19150817926806,0.23749933627619413,2.2237921179478244,1,1.1186771392822266,0.868189811706543,-3.278209686279297,-3.3268489837646484,-0.7636184692382812,3,0.13673469940558047,-1.3953470874837957,31.02140045166016,-1.0733934392021702,31.600194931030273,1.70899686071579,31.692607879638672,0.13673469940558047
1887,2008-02-01,32.874515533447266,33.34630584716797,31.0311279296875,31.089494705200195,4814946.0,0.06106755657622864,-1.4347812132986049,18.34993431501343,39.120740913471444,56.98670016659718,-0.9952950800786873,-1.4407771308457562,-4.224824279770868,-5.2322057612871475,24.898739098054275,2.3638153076171875,1.5289398159277638,1.192609119415284,-3.102715119395384,5.487933358225952,-0.9550529999900519,3.3402712388206197,-3.278405756196495,85.92162224000528,45.183359441600615,2.1476621194053345,2,-1.2037944793701172,-1.0238351821899414,-5.007297515869141,-5.218873977661133,-0.73443603515625,4,0.0782659772609362,2.7183137487745266,30.98249053955078,-1.3953470874837957,31.02140045166016,-1.0733934392021702,31.600194931030273,0.0782659772609362
1888,2008-02-04,31.561283111572266,33.190662384033196,31.410505294799805,33.0933837890625,5743642.0,-0.03994682204636257,1.061968526377891,-0.8583096921030277,33.269979552500956,53.595241683270636,0.10989763145560616,0.17969508019552904,-2.757748494933402,-3.854227527657006,26.646152526068757,1.7801570892333913,1.2164162949321415,-0.30982561111450124,-4.194715503185542,3.575064280956539,-2.2522705571500197,1.6326193349210207,-1.825578043294243,46.73433588809877,9.653715559792957,1.9424449460355204,2,0.10943794250488281,0.2893972396850586,-3.6940650939941406,-4.124512672424316,-0.15564155578613637,0,0.11172752952432652,-1.4347812132986049,32.874515533447266,2.7183137487745266,30.98249053955078,-1.3953470874837957,31.02140045166016,0.11172752952432652
1889,2008-02-05,34.77626419067383,34.92218017578125,33.176071166992195,33.793773651123054,11982985.0,0.10186471404651987,1.7404507028761533,-0.6412702206751922,53.351326749859766,52.413259196359306,-2.9450998913241264,-2.6061795656082154,-5.7829030413677,-6.987828687055952,28.887596815291083,3.3608970642089844,0.9938046325374152,2.5479084014892592,-0.9943296601886118,6.09014646316713,0.7767893706503202,4.319027432328195,-4.903755737189101,97.03846794080188,61.7255686488369,1.7711190308389357,2,-2.317605972290039,-2.925583839416504,-6.909046173095703,-7.339493751525879,-2.20330810546875,1,-0.0013985800737550402,1.061968526377891,31.561283111572266,-1.4347812132986049,32.874515533447266,2.7183137487745266,30.98249053955078,-0.0013985800737550402
1890,2008-02-06,33.43871688842773,35.0,33.419261932373054,34.542800903320305,4084244.0,-0.038461500491038914,-1.7659605712398228,-1.1237604541183677,49.17082554559676,50.70855128645978,-1.5416943678498356,-0.8526675317782448,-4.278133773965429,-5.578571184401966,30.97868004368824,1.580738067626946,0.7578754352564161,0.9185322761535559,-1.9084137783559854,3.7454783306630937,-0.49494075110121116,2.3320053034083266,-3.4321411174404304,68.8046829446757,31.005533779692954,1.413473027254769,2,-0.9411487579345632,-1.588036537170403,-5.571498870849602,-6.001946449279778,-1.0457191467285085,2,-0.016000097652695944,1.7404507028761533,34.77626419067383,1.061968526377891,31.561283111572266,-1.4347812132986049,32.874515533447266,-0.016000097652695944
1891,2008-02-07,32.39299774169922,33.44358062744141,31.872568130493164,33.073928833007805,4709268.0,-0.03127270553525352,1.212328031243105,0.6167384747209096,47.21338807624463,48.54010363197493,-0.45967907739262515,0.45180264627799716,-3.058059529008453,-4.47301816204725,31.682523944775937,1.5710124969482493,0.6254057564294193,-0.27674922943115376,-2.6961611450670375,2.1426626862047335,-1.4864551872490992,0.9329567283867881,-2.2550359995594036,34.31377449020392,-6.125996528268864,1.2097059578179432,2,0.10457038879394531,-0.5423173904418945,-4.3774333000183105,-4.9562273025512695,-0.5447483062744141,3,0.008258249594012224,-1.7659605712398228,33.43871688842773,1.7404507028761533,34.77626419067383,1.061968526377891,31.561283111572266,0.008258249594012224
1892,2008-02-08,32.79182815551758,33.073928833007805,31.81420135498047,31.87743186950684,2790609.0,0.01231224158377131,-1.4205574766038174,-1.3428617046307691,49.3193263365462,46.3452908837174,-0.6867307163603087,-0.04914507893572306,-3.2892015211589474,-4.810330666678482,29.26133680543814,1.2597274780273366,0.48007746030157605,0.1853107452392564,-2.1460076304810087,2.5166291209595215,-0.9803484426208726,1.350969933099389,-2.525108161648294,38.48237632769355,-4.855292238772414,1.1656591878601321,2,-0.29426002502441406,-0.9411478042602539,-4.720330238342285,-5.355057716369629,1.1964988708496165,4,-0.07846333156549401,1.212328031243105,32.39299774169922,-1.7659605712398228,33.43871688842773,1.7404507028761533,34.77626419067383,-0.07846333156549401
1893,2008-02-11,33.492218017578125,33.57976531982422,32.79182815551758,32.830738067626946,1747394.0,0.02135867078648057,-1.1315769105741398,0.7234062080862504,57.11974145969555,45.0625011332107,-1.234858955315154,-0.8566626067217413,-3.87114509231278,-5.447145816664655,26.999618514711432,0.7879371643066406,0.35389567769116326,0.9258270263671875,-1.3087628387513703,3.160416891485749,-0.19146790619209497,2.0431219589264664,-3.099314937013961,52.671774006212146,4.334370700754285,1.1172949325592805,2,-0.9946498870849609,-1.6415376663208008,-5.170233726501465,-6.055447578430176,0.6468887329101562,0,-0.040371722128927034,-1.4205574766038174,32.79182815551758,1.212328031243105,32.39299774169922,-1.7659605712398228,33.43871688842773,-0.040371722128927034
1894,2008-02-12,34.032100677490234,34.81031036376953,33.45817184448242,33.5311279296875,3307693.0,0.016119644856866566,-3.1804607936217764,0.7573513722369197,58.28413571720695,45.034729140396145,-1.5572606217503164,-1.4800915707380966,-4.3108353576776395,-5.917416778403226,25.127571846782498,1.3521385192871094,0.26865660861765406,1.4705734252929688,-0.7500724116678512,3.6912192622537887,0.3602505068125623,2.5808963437733787,-3.515538171965087,69.61831457794999,19.468493527463423,1.11032291848041,2,-1.5345325469970703,-2.18142032623291,-5.635943412780762,-6.595330238342285,0.6128425598144602,1,-0.0771759329990851,-1.1315769105741398,33.492218017578125,-1.4205574766038174,32.79182815551758,1.212328031243105,32.39299774169922,-0.0771759329990851
1895,2008-02-13,34.59630584716797,34.81031036376953,34.100196838378906,34.31906509399414,2622222.0,0.016578617200992074,1.013792954234437,0.5534048596252104,60.722437060181704,49.73021126792266,-1.7444887301417538,-2.109550656129315,-4.766383066145146,-6.401033217320581,23.154357450728842,0.7782096862792969,0.1315117921816551,2.0075410842895494,-0.3016544646919854,4.316736633271081,0.852943309798782,3.1621388587803168,-3.9585571051810575,92.85725199003835,39.405294527374544,1.154597774490766,2,-1.5807418823242188,-2.5413455963134766,-6.0688252449035645,-7.1595354080200195,1.5564193725585938,2,-0.058484561065600627,-3.1804607936217764,34.032100677490234,-1.1315769105741398,33.492218017578125,-1.4205574766038174,32.79182815551758,-0.058484561065600627
1896,2008-02-14,34.46011734008789,35.87548446655273,34.38229751586914,34.426071166992195,2465144.0,-0.003936504310075861,-23.56031372549008,0.12280363801475208,63.09758431471711,52.394304979172176,-1.1880587154302091,-2.011364093202559,-4.51695935638385,-6.188112788957305,22.002472757706286,1.4931869506835866,0.007416367560935555,1.83001003265381,-0.5851010347490302,4.245121100056654,0.6224544989523864,3.0375655663552337,-3.7036060863684526,65.14975470604656,7.286395557128145,1.2075555337014219,2,-0.8171224594116211,-2.4051570892333984,-6.016537666320801,-7.023346900939941,1.9017524719238281,3,-0.05998585489388242,1.013792954234437,34.59630584716797,-3.1804607936217764,34.032100677490234,-1.1315769105741398,33.492218017578125,-0.05998585489388242
1897,2008-02-15,34.99513626098633,35.63716125488281,33.84241104125977,34.28015518188477,3470939.0,0.015525742864376246,-1.2568812180403632,21.000336134457957,63.32939796937684,55.734240358825055,-1.5540593428065037,-2.524503747328751,-4.916393137505892,-6.640102190203592,20.640567045334716,1.7947502136230398,0.1007650523623056,2.2689685821533203,-0.36351871388229995,4.901455878188944,0.9527249341355102,3.5852122301711304,-4.122237745769013,71.45115678371835,12.502420456790965,1.3162436480178117,2,-1.1502933502197266,-1.7096309661865234,-6.659776210784912,-7.558365821838379,1.2208175659179688,4,-0.0899235482923314,-23.56031372549008,34.46011734008789,1.013792954234437,34.59630584716797,-3.1804607936217764,34.032100677490234,-0.0899235482923314
1898,2008-02-19,35.66147994995117,35.98735427856445,35.03890991210937,35.38910675048828,3163567.0,0.019041037131428684,1.0526391830029092,0.380951618754939,65.66603741073422,57.102541543366655,-1.7630268709087602,-3.139192777194708,-5.457467529384999,-7.218621011345398,19.163728312283926,0.992218017578125,0.5337340505394366,2.8003414154052706,-0.14167788554780003,5.742360716358341,1.3293317649287388,4.271351065881806,-4.674521918465938,87.11542812325605,27.39027691975145,1.4710096504765346,2,-1.760702133178711,-2.6702346801757812,-4.040614604949951,-5.131324768066406,0.5009727478027344,1,-0.04691765249036639,-1.2568812180403632,34.99513626098633,-23.56031372549008,34.46011734008789,1.013792954234437,34.59630584716797,-0.04691765249036639
1899,2008-02-20,35.428016662597656,35.646888732910156,34.45525360107422,35.3404655456543,2332121.0,-0.006546651672369452,3.537010813126802,0.32143807509698746,67.4633745761779,59.13504699120901,-1.5951355786729948,-2.7599316259663027,-5.109213741262977,-6.899274389685679,18.354522560689848,1.2062263488769531,0.7453344260261474,2.3844850540161104,-0.7230105390882215,5.491980647120439,0.8307372574639444,3.9382328505682764,-4.329280305169863,73.92296419602896,9.295724224929515,1.5537477965521647,2,-1.5272388458251953,-2.4367713928222656,-3.8071513175964355,-4.897861480712891,0.710113525390625,2,-0.03638109139397894,1.0526391830029092,35.66147994995117,-1.2568812180403632,34.99513626098633,-23.56031372549008,34.46011734008789,-0.03638109139397894
1900,2008-02-21,34.912452697753906,35.86089324951172,34.820037841796875,35.75389099121094,1511366.0,-0.014552436557591641,-1.028428056350593,-9.610823057818832,65.00742639016838,61.112162359422754,-0.9482572350642755,-2.1225868751932637,-4.473232306290484,-6.301661716694397,18.45188966397811,1.0408554077148438,1.1399513529056975,1.722520256042479,-1.4500938285258087,4.895134340610767,0.13621321375833162,3.308827298326623,-3.7041735809024026,49.88671205298373,-16.731079549978496,1.5863070422841448,2,-1.0116748809814453,-1.9212074279785156,-3.2915873527526855,-4.382297515869141,2.0038909912109446,3,-0.007662293530767084,3.537010813126802,35.428016662597656,1.0526391830029092,35.66147994995117,-1.2568812180403632,34.99513626098633,-0.007662293530767084
1901,2008-02-22,35.02918243408203,35.228599548339844,34.124515533447266,35.014591217041016,1905706.0,0.0033434985888469715,4.341151720383476,-0.01734080461333406,59.51868083644903,62.24542397052307,-0.7283085263599816,-2.0966707827296602,-4.470879772407599,-6.32714252626921,18.29944348950819,1.1040840148925781,1.1078077789492156,1.6804465293884263,-1.5281739185393306,4.889066977316187,0.07613630542454786,3.2847567533523048,-3.713551412995294,55.32880181545254,-8.481716950051855,1.6043102239638796,2,-0.6395912170410156,-2.0379371643066406,-3.4083170890808105,-4.499027252197266,2.87451171875,4,0.03207447926479068,-1.028428056350593,34.912452697753906,3.537010813126802,35.428016662597656,1.0526391830029092,35.66147994995117,0.03207447926479068
1902,2008-02-25,36.755836486816406,37.08657455444336,35.24805450439453,35.2529182434082,4266817.0,0.0492918741675914,-1.4308666913810018,103.00156862745098,72.1393065563008,63.91426453681254,-2.0490105811815553,-3.5716639432509254,-6.025513449205427,-7.951503205996108,18.87285911385513,2.057392120361328,1.2811345957193438,3.1310791969299316,-0.2568511245791285,6.519009518438992,1.4371140361754016,4.825044357684462,-5.335000599579139,88.83418374574687,21.9191691952078,1.6939651607545299,2,-1.4834632873535156,-3.2149810791015625,-5.1349711418151855,-6.225681304931641,0.7052536010742259,0,-0.010718479361665367,4.341151720383476,35.02918243408203,-1.028428056350593,34.912452697753906,3.537010813126802,35.428016662597656,-0.010718479361665367
1903,2008-02-26,36.21109008789063,37.25194549560547,35.98249053955078,36.478599548339844,1920510.0,-0.014820677503045387,-2.503353019823348,-0.1779933550095008,57.91734393214342,63.873509894027706,-1.2047231363630075,-2.8153942835620356,-5.311529987583434,-7.314902351817995,19.732885363738212,1.2694549560546875,1.5735696899782212,2.3604086875915584,-1.0871205047232664,5.807937879906387,0.6366440914341425,4.084173283748974,-4.563624653965121,66.71850623965518,3.464619223707558,1.7237645961574137,2,-0.6639118194580149,-2.5875492095947337,-4.590224742889411,-5.6809349060058665,1.760700225830071,1,0.00013431628271498575,-1.4308666913810018,36.755836486816406,4.341151720383476,35.02918243408203,-1.028428056350593,34.912452697753906,0.00013431628271498575
1904,2008-02-27,36.22568130493164,36.92120742797852,35.87548446655273,36.92120742797852,1479086.0,0.00040294884814540133,2.006998376552127,2.6000057040185767,68.00753836719332,64.68296559480677,-0.9783123809117598,-2.598936840336947,-5.143660497716198,-7.24858157135278,20.363835145335678,1.0457229614257955,1.8334697896545649,2.143725585937503,-1.2886926889429873,5.576143860817993,0.4275164484972578,3.859934723377748,-4.2419470673053326,67.18506239654955,4.44191632326288,1.7162091374402444,2,-0.6785030364990234,-2.602140426635742,-4.502676010131836,-5.695526123046875,2.120624542236328,2,-0.0017454083650078056,-2.503353019823348,36.21109008789063,-1.4308666913810018,36.755836486816406,4.341151720383476,35.02918243408203,-0.0017454083650078056
1905,2008-02-28,35.96789932250977,36.39105224609375,35.53015518188477,36.20622634887695,1292402.0,-0.00711600094562681,1.8319968879016946,0.34265718924135347,75.71727379153614,66.08515331445334,-0.5649162050709506,-2.05704034083886,-4.705316920703375,-6.912273697924306,21.147623808145322,0.8608970642089773,1.9404885609243792,1.6386186599731545,-1.5708572586319605,4.848094578578273,0.033880700670593455,3.2433566192757155,-3.668072409404715,58.94244831594596,-7.09126697423293,1.604737959302559,2,-0.42072105407715554,-2.3443584442138743,-4.244894027709968,-5.437744140625007,2.4027252197265554,3,0.004732855370621403,2.006998376552127,36.22568130493164,-2.503353019823348,36.21109008789063,-1.4308666913810018,36.755836486816406,0.004732855370621403
1906,2008-02-29,35.2188720703125,35.94844436645508,34.97081756591797,35.46206283569336,1684275.0,-0.020824881805886042,-1.6447371815709768,1.0204078366092884,66.62225252834017,66.45102604322705,0.3386742862994865,-1.027016673296714,-3.7553075909583384,-6.106606945816772,22.484480904031866,0.997081756591804,1.9817950265257593,0.6777723312377901,-2.1365338565806837,3.492078519056264,-0.7293807626714468,2.084925425147027,-2.6219180422574198,10.874203992080055,-56.222023673682926,1.4071530939092374,2,0.4693584442138672,-1.5953311920166016,-2.768726348876953,-4.688716888427734,2.830738067626953,4,0.04819778484851667,1.8319968879016946,35.96789932250977,2.006998376552127,36.22568130493164,-2.503353019823348,36.21109008789063,0.04819778484851667
1907,2008-03-03,35.447471618652344,35.719844818115234,34.92218017578125,35.019454956054695,1256422.0,0.006490825370087272,-1.5625053614539037,-1.7600037646467999,64.31623883878697,66.30104842412179,0.20225551178653944,-1.1098774209996805,-3.7847488488478085,-6.27658502359084,22.705356976814745,0.7976646423339844,1.9504305304945149,0.77772407531738,-1.9497007244792144,3.5051488751139708,-0.5859883245809172,2.141436475215677,-2.5712181025442433,22.54696807448087,-44.458199814540805,1.363712399898296,3,0.24075889587402344,-1.8239307403564453,-3.174854278564453,-4.917316436767578,2.5486373901367188,0,0.06929189648852785,-1.6447371815709768,35.2188720703125,1.8319968879016946,35.96789932250977,2.006998376552127,36.22568130493164,0.06929189648852785
1908,2008-03-04,35.08754730224609,35.35505676269531,34.309337615966804,35.034046173095696,2138240.0,-0.010153737346301095,2.5537247937150904,0.12499777187572622,57.937075755915345,65.24257077742594,0.5276990853128254,-0.49774880098620855,-3.2475374489255344,-5.866837208185245,22.765277593649706,1.1381340026855398,1.8949483525572361,0.2414865493774343,-2.062962111296187,2.5459352100510557,-0.9107377809593729,1.3937108797142415,-1.9487522673681426,29.795117762010072,-35.356050350419885,1.1522243303368098,3,0.6006832122802805,-1.4640064239501882,-2.981515884399407,-4.557392120361321,3.2782135009765696,1,0.06764630098532431,-1.5625053614539037,35.447471618652344,-1.6447371815709768,35.2188720703125,1.8319968879016946,35.96789932250977,0.06764630098532431
1909,2008-03-05,34.72762680053711,35.37937545776367,34.37743377685547,35.26264572143555,1430976.0,-0.010257784581196305,1.6075988324762227,-10.000142602495544,51.01885224407941,63.688284761193835,0.8692301089522019,-0.14931434311431957,-2.7364151487344444,-5.48089141727273,22.016331998917455,1.0019416809082031,1.7867076736386025,-0.11600208282470703,-2.42086348987705,2.1888593242276357,-1.2684327863508784,1.0364286207014644,-1.3420427380155147,20.093493052157562,-39.8365284909975,1.152430703526173,3,0.9606037139892578,-1.104085922241211,-2.6446986198425293,-4.197471618652344,2.363811492919922,2,0.09341736859293293,2.5537247937150904,35.08754730224609,-1.5625053614539037,35.447471618652344,-1.6447371815709768,35.2188720703125,0.09341736859293293
1910,2008-03-06,32.90369415283203,34.92218017578125,32.840465545654304,34.464981079101555,2266740.0,-0.052521085249535915,-1.4668604440908557,2.918190114935959,40.43060596209927,61.56738755293275,2.657745163597184,1.7207018645288201,-0.837216460018567,-3.648808461505425,20.898013968132705,2.081714630126946,1.5277502349600738,-1.9131835937499986,-4.297743161645194,0.4713759741451966,-3.105463377697596,-0.720903809802401,4.3482513427734375,2.034396333545039,-54.871030219099154,1.192279783947599,3,2.1425113677978516,0.7198467254638672,-0.8086066246032715,-2.3735389709472656,4.139106750488281,3,0.16541035389691916,1.6075988324762227,34.72762680053711,2.5537247937150904,35.08754730224609,-1.5625053614539037,35.447471618652344,0.16541035389691916
1911,2008-03-07,32.660507202148445,33.45330810546875,32.06711959838867,32.58754730224609,2623662.0,-0.0073908707500751625,-1.4890814439345161,-0.04673061605446566,35.111668144936274,57.45320550722558,2.826877369917433,2.09222709581465,-0.49792877661112556,-3.3919684042245457,21.022671809245267,1.3861885070800781,1.2412414741243012,-2.169746017456049,-4.499428722856585,0.15993668794448723,-3.3345873701563136,-1.0049046647557844,4.503208694458003,16.245065480293448,-37.21679235164295,1.1648413527002666,3,1.9990253448486257,0.9630336761474538,-0.5727152824401927,-2.130352020263679,2.0428009033203054,4,0.17483247595469886,-1.4668604440908557,32.90369415283203,1.6075988324762227,34.72762680053711,2.5537247937150904,35.08754730224609,0.17483247595469886
1912,2008-03-10,30.2188720703125,32.58754730224609,30.0924129486084,32.58754730224609,3383970.0,-0.07475802861001901,1.1067762435299084,-32.46543971556401,21.699535012514275,53.42900451615568,4.742448604766928,4.565283914700331,1.9991477054201923,-0.9447596311686368,21.57154930586178,2.568094253540046,0.9442370507690256,-4.48273334503174,-7.476020795788649,-1.4894458942748336,-5.9793770704101945,-2.986089619653285,6.7409799743652385,2.391905020796272,-44.87920565822631,1.4966437253784535,3,3.287938117980957,3.4533071517944336,1.757051944732666,0.3112831115722656,5.359920501708984,0,0.2591340288746249,-1.4890814439345161,32.660507202148445,-1.4668604440908557,32.90369415283203,1.6075988324762227,34.72762680053711,0.2591340288746249
1913,2008-03-11,32.140079498291016,32.19358062744141,30.520427703857425,30.520427703857425,3344906.0,0.063576410909987,-1.0660649768478307,-0.6837795965432725,35.45611166513956,49.8121793270386,2.439588111010032,2.67471793260799,0.18130998147100286,-2.850330006414115,21.8883669927516,1.9747085571289134,0.7772085267520623,-2.4939189910888686,-5.658402472369723,0.6705644901919854,-4.076160731729296,-0.9116772504484416,4.407726200622562,38.73049120618379,-4.955799175291567,1.582241740640426,3,1.1016530990600586,1.532099723815918,-0.3793787956237793,-1.60992431640625,2.879375457763679,1,0.18220332998272237,1.1067762435299084,30.2188720703125,-1.4890814439345161,32.660507202148445,-1.4668604440908557,32.90369415283203,0.18220332998272237
1914,2008-03-12,31.40564155578613,32.60700225830078,31.235408782958984,31.93093490600586,2108428.0,-0.02285115512996594,-2.168534523591837,-0.3243248653970287,34.78260293793636,45.26388256552752,2.7026090859023917,3.3753554805742887,1.0048746896101228,-2.0925625025454835,21.52120406692996,1.3715934753417969,0.2469791395525931,-3.0970339775085485,-6.5696754029033535,0.375607447886253,-4.833354690205947,-1.3607132648111495,4.754840578109135,27.190308464336514,-15.062637383831632,1.7363207126974012,3,1.614787101745609,2.2665376663208043,0.35505914688110707,-0.8754863739013636,4.241247177124027,2,0.2216200307538123,-1.0660649768478307,32.140079498291016,1.1067762435299084,30.2188720703125,-1.4890814439345161,32.660507202148445,0.2216200307538123
1915,2008-03-13,32.57295608520508,32.806419372558594,30.59338569641113,30.914396286010746,1838475.0,0.037168943909183794,1.0823786059709268,-3.1573972876309155,40.23210775970092,42.33164425790093,1.1209588722043264,2.159397916515843,-0.044896793295698956,-3.2309206280390477,21.2528391845638,2.2130336761474645,-0.016863668474975668,-1.828551959991458,-5.406017573616943,1.7489136536340268,-3.617284766804204,-0.039819153178711986,3.2234418975729753,73.80602550285828,31.83533696362656,1.7887328068127424,3,0.3331727981567383,1.0992231369018555,-0.4182868003845215,-2.0428009033203125,3.409534454345703,3,0.13871882540941027,-2.168534523591837,31.40564155578613,-1.0660649768478307,32.140079498291016,1.1067762435299084,30.2188720703125,0.13871882540941027
1916,2008-03-14,32.39299774169922,33.67218017578125,31.42023277282715,32.786964416503906,2343429.0,-0.005524777764570055,1.0808993556392144,-0.2375354057152851,30.216151773293518,38.54274569506832,0.9587332361108309,2.2941761163697834,0.24823292002307085,-3.015147582770229,20.262677345562135,2.2519474029541016,-0.4006679493749772,-1.9051543235778823,-5.593222294389491,1.7829136472337268,-3.7491883089836904,-0.061120338172074185,3.0611611390286555,64.26632367679741,27.057666281160657,1.8440339854058048,3,0.3428964614868164,1.2791814804077148,-0.2188735008239746,-1.8628425598144531,2.8550567626953125,4,0.14354346574214838,1.0823786059709268,32.57295608520508,-2.168534523591837,31.40564155578613,-1.0660649768478307,32.140079498291016,0.14354346574214838
1917,2008-03-17,31.848249435424805,32.20817184448242,31.322956085205078,31.90661430358887,1950527.0,-0.016816853772479434,1.6764704186202084,0.14814671366049162,30.21614654643473,35.46264244957048,1.0496194755386554,2.731104723801195,0.9092119022166116,-2.449193140622512,19.661722878654512,1.0700416564941406,-0.8635976318476466,-2.29255828857422,-6.121254824756981,1.5361382476085375,-4.206906556665601,-0.3782100204828396,3.2842046893758976,42.12963243134633,8.296294035625529,1.914348268091379,3,0.8876447677612305,1.823929786682129,0.32587480545043945,-1.1478605270385742,6.989297866821289,0,0.08964570174674225,1.0808993556392144,32.39299774169922,1.0823786059709268,32.57295608520508,-2.168534523591837,31.40564155578613,0.08964570174674225
1918,2008-03-18,33.988327026367195,34.09532928466797,32.37354278564453,32.56322860717773,2912530.0,0.06719608232413488,1.1008887988996487,-24.41705882352817,41.494083076226104,34.40433476425344,-1.4111807740089333,0.48407024075913085,-1.0560108406472821,-4.577615998116382,18.511684992958255,2.247079849243164,-1.179307934744756,-0.06882305145263246,-3.830141153239147,3.6924950503338856,-1.9494821023458897,1.8118359994406248,0.8417246278619714,96.94448937842438,64.54859023188001,1.8806590508932588,3,-1.4810304641723704,-0.316147804260261,-1.8142027854919505,-3.2757787704467844,4.8346290588378835,1,0.04679446400584686,1.6764704186202084,31.848249435424805,1.0808993556392144,32.39299774169922,1.0823786059709268,32.57295608520508,0.04679446400584686
1919,2008-03-19,34.13910675048828,35.48638153076172,33.910507202148445,34.04669189453125,2874288.0,0.004436220823817338,-7.640035136887755,0.06484805169427717,42.990312033297414,34.688746549942124,-1.8486238094965515,0.2443031380009728,-1.0218745484115175,-4.680254702514986,18.031916070421616,1.5758743286132741,-1.50486624176434,0.14640216827392294,-3.559782367515318,3.852586704063164,-1.706690099620694,1.9994944361685398,-4.046693801879883,72.46523753780691,41.633361427410726,1.8530922678946196,3,-1.3497095108032227,-0.46692752838134766,-1.964982509613037,-3.392512321472168,4.289882659912109,2,0.025787089627171467,1.1008887988996487,33.988327026367195,1.6764704186202084,31.848249435424805,1.0808993556392144,32.39299774169922,0.025787089627171467
1920,2008-03-20,34.644943237304695,35.019454956054695,33.56031036376953,34.95136260986328,3087495.0,0.014816922144841316,5.593453191525858,-3.3156938826053883,47.7583635988715,36.0939349337127,-2.326103842748317,-0.2978742246806476,-1.3321638060131207,-5.110910999085277,17.33934982108712,1.4591445922851634,-1.7598525630588,0.6656141281128001,-3.028505486822027,4.359733743047627,-1.181445679354617,2.5126739355802172,-4.444650917053231,79.78975955111584,44.51525743495124,1.8470598074674145,3,-1.855545997619636,-0.972764015197761,-2.4708189964294505,-3.5724735260009837,2.8988304138183523,3,0.028920396513353097,-7.640035136887755,34.13910675048828,1.1008887988996487,33.988327026367195,1.6764704186202084,31.848249435424805,0.028920396513353097
1921,2008-03-24,36.15272521972656,36.26945495605469,34.13910675048828,34.644943237304695,2381465.0,0.04352098290634032,1.4469302627197365,-4.92064835794148,52.50431975448515,39.51668879393169,-3.672636821144721,-1.8099652462790843,-2.6808619302284598,-6.528079613726817,17.381918207616074,2.1303482055664062,-1.9112607270726514,2.1172189712524414,-1.67694025035496,5.911378192859843,0.22013936044874072,4.014298582056142,-5.846711115264895,97.64015439251328,58.245949322619744,1.8970796108037016,3,-2.757783889770508,-2.480545997619629,-3.6174631118774414,-4.761674880981445,1.7850189208984375,0,-0.004708764806557242,5.593453191525858,34.644943237304695,-7.640035136887755,34.13910675048828,1.1008887988996487,33.988327026367195,-0.004708764806557242
1922,2008-03-25,36.36186981201172,36.69260787963867,35.90467071533203,36.23540878295898,2075121.0,0.005785029787216178,1.0,0.08387222458356614,54.574034355919636,41.64090242624059,-3.261769420142734,-2.16093017321316,-2.875269267108287,-6.666297555242206,16.58794566713931,0.7879371643066406,-1.8172171498797525,2.346061897277835,-1.3923115255918788,6.0844353201475485,0.47687518584297806,4.215248608712692,-5.81731807348633,92.34236899816908,49.59686808197706,1.869186711434857,3,-2.7188730239868164,-2.689690589904785,-3.512892246246338,-4.970819473266602,1.522369384765625,1,-0.03063140903852124,1.4469302627197365,36.15272521972656,5.593453191525858,34.644943237304695,-7.640035136887755,34.13910675048828,-0.03063140903852124
1923,2008-03-26,36.2159538269043,36.51750946044922,35.75875473022461,36.16731643676758,1577774.0,-0.004012884537065831,1.328366071219535,0.3846037826912999,55.42553084974897,43.934561083108655,-2.7679708462330126,-2.1235042955431,-2.723690900681248,-6.4426714865814,15.641787454399564,0.7587547302246094,-1.6469102390988652,2.1999027252197294,-1.5390725724605545,5.938878022900013,0.33041507637958745,4.069390374059871,-5.302518719912111,84.78260604813222,37.55363271843457,1.8694876488401415,3,-2.5729570388793945,-2.5437746047973633,-2.6507797241210938,-4.82490348815918,1.8093376159667969,2,0.07238780698340341,1.0,36.36186981201172,1.4469302627197365,36.15272521972656,5.593453191525858,34.644943237304695,0.07238780698340341
1924,2008-03-27,36.162452697753906,36.44455337524414,35.84630584716797,36.186771392822266,1633081.0,-0.001477280687017135,1.216213160739647,-0.5,63.640079605345505,46.53544684373583,-2.2001231730675457,-2.187117630337312,-2.659701116616503,-6.312691003643987,14.731714468323997,0.5982475280761719,-1.0692622805198226,2.1495630264282255,-1.581644527443224,5.880770580299675,0.2839592494924972,4.015166803363954,-4.90226722440293,83.07455855649589,28.88418656383886,1.8656037769357248,3,-2.1546707153320312,-2.4902734756469727,-2.7164411544799805,-4.771402359008789,2.14007568359375,3,0.07357087777446081,1.328366071219535,36.2159538269043,1.0,36.36186981201172,1.4469302627197365,36.15272521972656,0.07357087777446081
1925,2008-03-28,36.13813018798828,36.478599548339844,35.98735427856445,36.23540878295898,2497423.0,-0.0006725901577780968,-1.4634293311398265,4.000156862744806,64.82784734524928,50.38119079617537,-1.806913816363533,-2.2655435468794707,-2.622447578928856,-6.2120307716909515,14.064855502608836,0.4912452697753906,-0.7291104350369508,2.1167289733886747,-1.6339820381644614,5.867439984941811,0.24137346761210665,3.992084479165243,-4.551999370260042,78.28559050471702,18.498319677707087,1.8753555057765683,3,-2.1303482055664062,-2.4659509658813477,-2.6921186447143555,-4.747079849243164,3.161479949951172,4,0.06339174745608589,1.216213160739647,36.162452697753906,1.328366071219535,36.2159538269043,1.0,36.36186981201172,0.06339174745608589
1926,2008-03-31,36.91634368896485,37.59727478027344,35.505836486816406,35.992218017578125,3380886.0,0.02153441522647559,-1.2051249049789043,-9.49978432218421,83.27691471400118,56.27683170368275,-2.0964814775524303,-3.0673299124649915,-3.364935759597792,-6.915285136467652,14.020341529172628,2.0914382934570312,-0.264860703796856,2.8100688934326215,-1.1269321606072893,6.747069947472532,0.8415683664126661,4.778569420452577,-5.023824247521986,67.44197075099714,0.37827278752918403,1.9685005270199551,3,-1.9309349060058665,-3.071499824523933,-3.470332145690925,-5.525293350219734,1.9114761352538991,0,0.016995994171160378,-1.4634293311398265,36.13813018798828,1.216213160739647,36.162452697753906,1.328366071219535,36.2159538269043,0.016995994171160378
1927,2008-04-01,37.90369415283203,38.22957229614258,36.82879257202149,37.44163513183594,2155305.0,0.02674561901866568,1.5152818686211256,0.4999958721011792,81.56628766432405,60.729298880138074,-2.38538413428185,-4.069897112457767,-4.286319343857926,-7.82560078328191,14.11906488745942,1.4007797241210866,0.11074188487469172,3.6746082305908203,-0.5790546014846427,7.928271062666283,1.5477768145530888,5.801439646628552,-5.554794284282721,88.03561849887467,16.669681723336197,2.1268314160377315,4,-2.0087528228759766,-3.742701530456543,-4.213275909423828,-6.512643814086914,0.019458770751953125,1,0.0008983290033861557,-1.2051249049789043,36.91634368896485,-1.4634293311398265,36.13813018798828,1.216213160739647,36.162452697753906,0.0008983290033861557
1928,2008-04-02,37.46109008789063,38.380348205566406,37.08171081542969,37.84532928466797,1251076.0,-0.011677069342021618,-1.272335880919801,-0.8315803378300128,84.25977263883432,65.3147945029755,-1.5626984030096196,-3.626276897823516,-3.7779250758635143,-7.30441410684606,14.743534423960236,1.2986373901367188,0.6478850168352253,3.1133270263671946,-1.3675571742227177,7.594211226957107,0.8728849260722384,5.353769126662151,-4.524122976581992,68.02037328010896,-8.564450394757827,2.2404421002949553,4,-1.4907608032226634,-3.2247095108032298,-3.054475784301765,-5.814689636230476,0.7149810791015554,2,0.011295696625323037,1.5152818686211256,37.90369415283203,-1.2051249049789043,36.91634368896485,-1.4634293311398265,36.13813018798828,0.011295696625323037
1929,2008-04-03,37.9717903137207,38.26361846923828,36.79474639892578,37.42218017578125,3324346.0,0.013632818068878283,1.5922801679014673,-1.43038540198164,82.99643800216644,69.23013610334161,-1.645612452958332,-4.091230384824627,-4.1774420202395675,-7.712572291599628,15.29826853987365,1.4688720703125,1.2891069948932241,3.4618190765380845,-1.3028553754800924,8.226493528556261,1.0794818505289996,5.8441563025471694,-4.38161747110113,85.78687680482419,8.484946599731273,2.3823372260090876,4,-1.7120628356933594,-3.735409736633301,-3.3864307403564453,-6.242704391479492,0.24319076538085938,3,0.0014089704148361193,-1.272335880919801,37.46109008789063,1.5152818686211256,37.90369415283203,-1.2051249049789043,36.91634368896485,0.0014089704148361193
1930,2008-04-04,38.34630584716797,38.837547302246094,37.90856170654297,38.414398193359375,1366006.0,0.00986299382654976,1.0319229710223528,-0.12389208548206862,85.54004969062922,72.90077276291318,-1.6090876880659337,-4.255262153011657,-4.440715600632288,-7.980239726741583,16.829660374008576,0.928985595703125,1.6936727089395447,3.564204025268552,-1.4303470809595424,8.55875513149665,1.0669284721545012,6.0614795783826025,-4.181311960994776,85.25557942174612,6.0442906577542175,2.4972755531140485,4,-1.1746139526367188,-3.8813257217407227,-3.760946273803711,-6.617219924926758,0.3793754577636719,4,-0.001141634503067701,1.5922801679014673,37.9717903137207,-1.272335880919801,37.46109008789063,1.5152818686211256,37.90369415283203,-0.001141634503067701
1931,2008-04-07,38.37062454223633,38.81322860717773,38.28307342529297,38.39494323730469,1334755.0,0.0006341861238285951,-4.316946267000713,0.35714285714285715,91.51701606118044,77.00554850794215,-1.4368077140842104,-4.036829519060362,-4.346982613170525,-7.899124670893883,17.94451134881471,0.5301551818847585,2.098244466163756,3.3030168533325224,-1.8317434938118566,8.437777200476905,0.7356366797603329,5.870397026904712,-3.5514731778129303,77.14301186910373,-6.479655619909266,2.5673801735721913,4,-1.1989326477050781,-3.905644416809082,-3.7852649688720703,-6.641538619995117,-0.25292205810546875,0,0.02421085418301039,1.0319229710223528,38.34630584716797,1.5922801679014673,37.9717903137207,-1.272335880919801,37.46109008789063,0.02421085418301039
1932,2008-04-08,38.04961013793945,38.326847076416016,37.18871688842773,38.14202117919922,1393968.0,-0.008366150098586989,3.9263004945223092,3.8,83.64217680453977,80.14073139180779,-0.9512440958662722,-3.266553927768527,-3.8892992663712107,-7.458251202220083,17.697486439752396,1.1819076538086009,2.41287606182005,2.590465545654297,-2.167983045624382,7.348914136932972,0.21124125001495742,4.969689841293636,-2.6678833422208754,61.42858743473487,-19.661755231560072,2.3792242956393377,4,-0.8779182434082031,-3.584630012512207,-3.3937244415283203,-6.320524215698242,0.3453330993652344,1,0.02045250091809314,-4.316946267000713,38.37062454223633,1.0319229710223528,38.34630584716797,1.5922801679014673,37.9717903137207,0.02045250091809314
1933,2008-04-09,37.99610900878906,38.463035583496094,37.62645721435547,38.025291442871094,1209339.0,-0.0014060887603429828,-1.177211671150734,0.3157894736842105,82.47334275436802,82.23331618614364,-0.6913784674316261,-2.900552074707072,-3.7116722133862226,-7.28530550300529,17.465100809994173,0.836578369140625,2.556204517982529,2.2441629409790025,-2.372940229243987,6.861266111201992,-0.06438864413249235,4.552714526090497,-2.130567342156631,58.80957894186455,-22.4063173299732,2.308551585111495,4,-0.8244171142578125,-3.5311288833618164,-3.3402233123779297,-6.267023086547852,-0.0194549560546875,2,-0.0019200935861143353,3.9263004945223092,38.04961013793945,-4.316946267000713,38.37062454223633,1.0319229710223528,38.34630584716797,-0.0019200935861143353
1934,2008-04-10,38.365760803222656,38.86186981201172,37.61673355102539,38.06420135498047,985030.0,0.00972867496374663,-1.0813061526395327,-10.33359477124183,82.06199460916447,84.14822143768976,-0.7997227278326164,-2.8691356883206964,-3.947364288832773,-7.526558980811036,17.62099182087123,1.2451362609863281,2.6710369413492074,2.2658087730407743,-2.0084298372527556,6.540047383334304,0.12868946789400582,4.402928078187543,-2.084138347604309,70.3488544414477,-10.591080244042217,2.137119305146765,4,-1.1819076538085938,-3.8886194229125977,-3.7098751068115234,-6.510215759277344,-0.29183197021484375,3,-0.004944242789902797,-1.177211671150734,37.99610900878906,3.9263004945223092,38.04961013793945,-4.316946267000713,38.37062454223633,-0.004944242789902797
1935,2008-04-11,37.09143829345703,38.04961013793945,36.98443603515625,37.89397048950195,1150949.0,-0.03321509812620693,-1.0956923434867287,-2.661273592065982,58.42790602096036,81.38722047179634,0.6973849051209129,-1.3058972183445974,-2.532468709008974,-6.1233435574553,17.251347048004025,1.3813247680664062,2.7648080377606377,0.7655621528625502,-3.189469555181347,4.7205938609064475,-1.2119537011593948,2.7430780068844953,-0.3969762608157481,5.699389220534869,-70.1072344365648,1.9775158540219469,4,0.7368698120117188,-2.6142969131469727,-2.4355525970458984,-5.136185646057129,1.352142333984375,4,0.030291162525307724,-1.0813061526395327,38.365760803222656,-1.177211671150734,37.99610900878906,3.9263004945223092,38.04961013793945,0.030291162525307724
1936,2008-04-14,37.04280090332031,37.62645721435547,36.49805450439453,37.16926193237305,1292196.0,-0.0013112834760387049,1.1682297794050276,0.1575775148660275,56.29492800234728,78.57929162046558,0.8558482532357701,-0.9392004610480811,-2.3396707326749606,-5.956592040908031,17.377690133060465,1.1284027099609375,2.761317597540547,0.4844346046447754,-3.0179322716885864,3.986801480978137,-1.266748833521909,2.23561804281146,1.8190689086914062,23.04521834554433,-48.57662984731945,1.7511834381666813,4,0.6371612548828125,-2.565659523010254,-2.707927703857422,-4.8540849685668945,1.2597274780273438,0,0.04543070071843536,-1.0956923434867287,37.09143829345703,-1.0813061526395327,38.365760803222656,-1.177211671150734,37.99610900878906,0.04543070071843536
1937,2008-04-15,34.70330810546875,36.51264572143555,33.949417114257805,36.14299774169922,7151179.0,-0.06315647685382941,1.3526806347250104,11.384452957678501,40.05119283521094,73.66722719784079,3.0101770716415146,1.7129784725871033,0.05877486718934222,-3.5038568890906916,17.4861653497007,3.093383789062507,2.6940401788894235,-1.9978111267089815,-4.86742314091326,0.8718008874952972,-3.432617133811121,-0.5630051196068422,4.111285400390628,15.346529271531528,-52.354665184667475,1.4348060071021402,4,1.7023353576660156,-0.2261667251586914,-0.5617713928222656,-2.514592170715332,2.918285369873047,1,0.09838815274570467,1.1682297794050276,37.04280090332031,-1.0956923434867287,37.09143829345703,-1.0813061526395327,38.365760803222656,0.09838815274570467
1938,2008-04-16,35.578792572021484,35.93385314941406,34.53307342529297,34.907588958740234,1965536.0,0.02522769483220455,1.0281685473314444,-0.4662141036443512,46.535783746578296,69.6160433916643,2.055798900774036,1.0147856656958112,-0.7040322290880425,-4.253723239070915,18.618180447092104,1.4007797241210938,2.3845214101691994,-1.2018499374389648,-3.833183152846445,1.4294832779685152,-2.517516545142705,0.11381667026477515,3.0411938781738286,33.168267625430104,-31.24211062050972,1.3156666077037413,4,0.8268508911132812,-0.8876438140869141,-1.989297866821289,-3.3900766372680664,2.0428009033203125,2,0.0791525080448563,1.3526806347250104,34.70330810546875,1.1682297794050276,37.04280090332031,-1.0956923434867287,37.09143829345703,0.0791525080448563
1939,2008-04-17,35.019454956054695,35.505836486816406,34.69844436645508,35.37937545776367,1592989.0,-0.01572109606683625,1.634908778547553,-0.5362314722196857,43.75679664274591,64.97345971967727,2.405243584643358,1.732272935992114,-0.1398379378898369,-3.5729968688329805,19.03363115570775,0.8803482055664062,2.027798507158195,-1.8052049636840763,-4.274976468738416,0.664566541370263,-3.040090716211246,-0.5703192111569066,3.41370872070312,26.097255314972468,-35.047828548599114,1.2348857525271681,4,1.386188507080071,-0.2918272018432688,-1.5624990463256907,-2.8307390213012766,2.052528381347642,3,0.08444446380991999,1.0281685473314444,35.578792572021484,1.3526806347250104,34.70330810546875,1.1682297794050276,37.04280090332031,0.08444446380991999
1940,2008-04-18,35.646888732910156,36.318092346191406,35.043773651123054,35.59824752807617,1460171.0,0.017916720224310012,-1.2016773491951178,-0.13514430159723004,42.79403740050057,59.55979542404618,1.5138239140781948,1.2477225112327943,-0.7119043256900142,-4.079597326462501,19.485343678391825,1.2986373901367116,1.6807482777966243,-1.2278684616088853,-3.5475644048480532,1.0918274816302826,-2.3877164332284693,-0.06802048998930132,2.6069250813476614,46.164076878227824,-13.598546363031936,1.1598479716195855,4,0.7587547302246094,-0.9192609786987305,-2.3005847930908203,-3.4581727981567383,1.5612831115722656,4,0.06808560820784759,1.634908778547553,35.019454956054695,1.0281685473314444,35.578792572021484,1.3526806347250104,34.70330810546875,0.06808560820784759
1941,2008-04-21,35.98249053955078,36.65369415283203,35.311283111572266,35.49610900878906,2168669.0,0.009414617055507168,-2.136352293185505,9.99937259822759,38.22303536419278,54.51322415289651,0.8983070940465794,0.9472808147056782,-0.9533856539953618,-4.283343795739789,19.23267776495808,1.3424110412597656,1.3238815930508139,-0.8837549209594755,-3.2158224313463677,1.4483125894274167,-2.0497886761529216,0.2822788342339706,2.099147406707033,75.17992410884322,18.209036753548276,1.1660337551934463,4,0.4231529235839844,-0.8900775909423828,-2.6933364868164062,-3.7937746047973633,1.4105072021484375,0,0.06839688000988908,-1.2016773491951178,35.646888732910156,1.634908778547553,35.019454956054695,1.0281685473314444,35.578792572021484,0.06839688000988908
1942,2008-04-22,35.24805450439453,36.634239196777344,34.47957229614258,36.021400451660156,4944474.0,-0.020410928319399724,1.155719498045921,-1.589998588257439,36.902709609835966,49.44982047017073,1.333815428206698,1.6801355784231617,-0.14428025443906733,-3.427362337525203,18.957773974664143,2.1546669006347656,0.86007684766453,-1.5625001907348661,-3.9962617409387917,0.8712613594690595,-2.779380965836829,-0.3456194156329033,2.668294608583281,35.346786376644275,-19.390882968429338,1.216880775101963,4,1.1575889587402344,-0.1556415557861328,-2.044017791748047,-3.0593385696411133,2.835601806640625,1,0.08665652388197231,-2.136352293185505,35.98249053955078,-1.2016773491951178,35.646888732910156,1.634908778547553,35.019454956054695,0.08665652388197231
1943,2008-04-23,38.837547302246094,39.83462905883789,36.96498107910156,37.25680923461914,6737306.0,0.10183520334162122,-1.6516867794770023,-2.0440245057416835,53.75526549268531,46.30462834611749,-2.373350411836313,-1.794909763365581,-3.6384330605404074,-6.903335587633279,19.008858692896897,4.586574554443359,0.41817331308561734,1.8959129333496065,-0.6811800357781408,4.473005902477354,0.6073664487857329,3.18445941791348,-4.888130187988288,81.38055671906744,29.307571473042728,1.2885464845638719,4,-1.9455242156982422,-2.733461380004883,-5.633510589599609,-6.648831367492676,-0.666339874267571,2,-0.031308718273102,1.155719498045921,35.24805450439453,-2.136352293185505,35.98249053955078,-1.2016773491951178,35.646888732910156,-0.031308718273102
1944,2008-04-24,38.82295608520508,39.100196838378906,38.03988265991211,38.759727478027344,2876344.0,-0.00037569872596388,2.433047817253241,0.039999420822865915,52.13413061560507,45.605319967744684,-2.5558620726700667,-1.6556675750009475,-3.544110393461281,-6.7875149379775905,19.062704092780404,1.0603141784667969,0.13280618806450661,1.7482965469360323,-0.9320420893534447,4.428635183225509,0.4081272287912938,3.088465865080771,-4.755834732055668,81.10808123117604,31.85967188589281,1.3401693181447396,4,-1.9309329986572266,-2.125486373901367,-5.733218193054199,-6.63424015045166,-0.5350189208984375,3,-0.03094464541099451,-1.6516867794770023,38.837547302246094,1.155719498045921,35.24805450439453,-2.136352293185505,35.98249053955078,-0.03094464541099451
1945,2008-04-25,38.42898941040039,38.80350112915039,38.14202117919922,38.44844436645508,1595867.0,-0.010147776329552216,-1.2294894377515204,-0.3076923076923077,50.25294724876056,44.933988772901714,-2.1816329773623693,-1.1397091845725171,-3.0915351077640594,-6.2936596864037,19.100827133500736,0.6809349060058594,-0.16146056557988686,1.2397869110107393,-1.4676975538092947,3.9472713758307734,-0.11395532139928122,2.59352914342076,-4.24651790313721,73.75117182268649,26.87330039821675,1.3537422324100175,4,-1.536966323852539,-1.7315196990966797,-5.1982011795043945,-6.240273475646973,-0.17509841918945312,4,-0.035312041607599376,2.433047817253241,38.82295608520508,-1.6516867794770023,38.837547302246094,1.155719498045921,35.24805450439453,-0.035312041607599376
1946,2008-04-28,37.54377365112305,38.083656311035156,37.01848220825195,37.08171081542969,2027422.0,-0.023035103781255506,-2.6198396390907264,-23.750392156862745,47.909967947020526,45.80718600754722,-1.3610052565951207,-0.21616048936586196,-2.1523982051171657,-5.310747216693471,18.281005750633884,1.4105072021484375,-0.5169277602447266,0.32319965362548686,-2.385512526602298,3.031911833853272,-1.031156436488402,1.6775557437393758,-3.2482589928283687,57.22070728225469,11.680119739509898,1.3543560901138907,4,-0.3866729736328125,-0.6517505645751953,-4.312985420227051,-5.355057716369629,0.9581718444824219,0,-0.008938947101035155,-1.2294894377515204,38.42898941040039,2.433047817253241,38.82295608520508,-1.6516867794770023,38.837547302246094,-0.008938947101035155
1947,2008-04-29,37.937744140625,38.18093490600586,37.22276306152344,37.69455337524414,1815654.0,0.010493630532799836,1.6266672941078049,0.5263153549580193,49.76544534723287,46.16603729650884,-1.3945761402904822,-0.6402765565367403,-2.5040057403305838,-5.596904065033115,17.13271932597476,0.9581718444824219,-0.6099133728946597,0.7154676437377958,-1.9950945374236966,3.426029824899288,-0.6398134468429504,2.070748734318542,-3.5314471943194548,33.89834113426058,-9.552213595432669,1.3552810905807446,4,-0.7806434631347656,-1.0457210540771484,-4.404183864593506,-5.544748306274414,0.8414382934570312,1,-0.014358956001879086,-2.6198396390907264,37.54377365112305,-1.2294894377515204,38.42898941040039,2.433047817253241,38.82295608520508,-0.014358956001879086
1948,2008-04-30,37.884239196777344,38.77431869506836,37.7188720703125,38.13229751586914,1581886.0,-0.0014103354076437924,-2.647063475848069,-1.0200153723078853,48.01442385132685,46.639106986351166,-1.094780105937737,-0.5833537709449317,-2.429367677238453,-5.445131001432742,15.97208052370685,1.0554466247558594,-0.6889724393759167,0.6408052444458008,-2.084173163256551,3.365783652148153,-0.7216839594053752,2.003294448296977,-3.369375608221155,41.58864889529035,1.4769097212121594,1.3624892038511762,4,-0.7271385192871094,-0.9922161102294922,-4.226651191711426,-5.491243362426758,0.3939704895019531,2,0.005263854269898394,1.6266672941078049,37.937744140625,-2.6198396390907264,37.54377365112305,-1.2294894377515204,38.42898941040039,0.005263854269898394
1949,2008-05-01,38.025291442871094,38.35602951049805,37.42704391479492,37.93288040161133,1722722.0,0.003723243467055104,1.4645215481690255,-0.37253756132068216,54.247792155872,47.91174640361466,-0.8544719852022737,-0.7591124239326206,-2.53968567448851,-5.491222902309133,14.927454555744685,0.928985595703125,-0.442487703292187,0.7791824340820312,-1.9489098166118097,3.5072746847758722,-0.5848636912648857,2.143228559428948,-3.4040325449092705,56.403280818580484,11.44543911447937,1.3640461253469198,5,-0.8681907653808594,-1.1332683563232422,-4.367703437805176,-4.401750564575195,0.35992431640625,3,0.0038373403482430124,-2.647063475848069,37.884239196777344,1.6266672941078049,37.937744140625,-2.6198396390907264,37.54377365112305,0.0038373403482430124
1950,2008-05-02,38.302528381347656,38.91050720214844,37.9717903137207,38.48249053955078,1346474.0,0.00729085637366067,-1.231219795265167,-1.9474097007223943,55.6133497876912,49.84400356178115,-0.7994632553316379,-1.0959891545418117,-2.7657124626216927,-5.666341316599571,13.651720036473424,0.9387168884277344,-0.2900502513812597,1.0586082458496122,-1.66583502103002,3.7830515127292443,-0.30361338759020384,2.4208298792894283,-3.577002080168313,67.86623735087694,19.3047741469098,1.3622216334398172,5,-1.1454277038574219,-1.4105052947998047,-4.462547779083252,-4.678987503051758,-0.34532928466796875,4,-0.00038094657605214355,1.4645215481690255,38.025291442871094,-2.647063475848069,37.884239196777344,1.6266672941078049,37.937744140625,-0.00038094657605214355
1951,2008-05-05,39.29961013793945,39.4941635131836,38.19552612304688,38.19552612304688,2007067.0,0.02603174773906969,-1.3524249470509477,-6.135089876208202,73.26438996511,53.88419026792272,-1.4265452062235369,-2.1290633565284125,-3.702705173408944,-6.557032651718615,12.423731434371993,1.2986373901367188,-0.013864292863942751,2.0092407226562514,-0.8255267196846319,4.844008164997135,0.5918570014858133,3.4266244438266895,-4.471901781606938,91.43465102765349,37.07423311715747,1.41738372117044,5,-0.8998050689697266,-2.4075870513916016,-5.459629535675049,-5.676069259643555,-2.7821006774902344,0,-0.02660889365207697,-1.231219795265167,38.302528381347656,1.4645215481690255,38.025291442871094,-2.647063475848069,37.884239196777344,-0.02660889365207697
1952,2008-05-06,38.82781982421875,39.24610900878906,38.49221801757813,38.92996215820313,2006039.0,-0.012004961679384252,1.0529793069059892,-0.09251318976329959,67.14578303114783,55.372025549974104,-0.4398156399298401,-1.682231086846798,-3.2307328897110565,-5.96544899585696,12.10462876790291,0.807392120361321,0.2419830060968593,1.498539924621582,-1.4007370239675296,4.397816873210694,0.04890145032702975,2.9481783989161343,-3.8999730538361277,67.76462815773861,10.280567148014242,1.4496384742945552,5,-0.5714969635009766,-1.9357967376708984,-4.412693500518799,-5.031614303588867,-1.8774299621582031,1,-0.008392805212566135,-1.3524249470509477,39.29961013793945,-1.231219795265167,38.302528381347656,1.4645215481690255,38.025291442871094,-0.008392805212566135
1953,2008-05-07,37.923152923583984,38.90564346313477,37.7188720703125,38.86186981201172,1606353.0,-0.02329945139156342,1.3127989919302199,9.190282342395536,64.78455015315049,56.77762772081248,0.3592868674996694,-0.8256411679495486,-2.3188310842701583,-4.945033181305668,11.47381778670624,1.1867713928222727,0.5164155495145337,0.5975208282470703,-2.2984051811007262,3.493446837594867,-0.8504421764268315,2.045483832920972,-2.897170507432257,24.000014763334438,-35.90706898114958,1.447963004673899,5,0.33316993713378906,-1.0311298370361328,-2.895185947418213,-3.8107986450195312,0.2821006774902344,2,0.02257274104352458,1.0529793069059892,38.82781982421875,-1.3524249470509477,39.29961013793945,-1.231219795265167,38.302528381347656,0.02257274104352458
1954,2008-05-08,38.17607116699219,38.42412567138672,37.5340461730957,37.94260787963867,1272664.0,0.006669230375381474,1.440003555499783,-0.24870468426806025,63.388255990901776,58.23710646993928,0.005540822486970853,-1.1525931808249084,-2.5618967132259343,-5.0748193436554345,10.523451524002603,0.8900794982910156,0.899837987972198,0.8599235534667997,-2.022871879803745,3.7427189867373443,-0.5814741631684726,2.301321270102072,-3.0539158179867343,32.754416318142155,-27.69760525911738,1.4413977166352732,5,0.08025169372558594,-1.284048080444336,-3.072716236114502,-3.9883289337158203,1.0992202758789062,3,0.0026754591597528687,1.3127989919302199,37.923152923583984,1.0529793069059892,38.82781982421875,-1.3524249470509477,39.29961013793945,0.0026754591597528687
1955,2008-05-09,38.21498107910156,38.37062454223633,37.75778198242188,37.75778198242188,863520.0,0.0010192225370486696,-1.6808563895471604,1.9583340141500651,62.20095633929197,59.82499406908055,-0.07478283739195035,-1.1626225346795778,-2.581988379527999,-4.990441105465308,10.077672517096806,0.612842559814446,0.8394001225993861,0.8426563262939482,-2.065380091115813,3.750692743703709,-0.6113618824109324,2.2966745349988287,-2.998576255899458,34.73949707395192,-22.86434382756169,1.4540182087048796,5,0.14348220825195312,-1.322957992553711,-2.9669270515441895,-4.027238845825195,1.3424110412597656,4,0.0044546582352980035,1.440003555499783,38.17607116699219,1.3127989919302199,37.923152923583984,1.0529793069059892,38.82781982421875,0.0044546582352980035
1956,2008-05-12,38.72568130493164,38.80836486816406,37.88910675048828,38.34143829345703,1342774.0,0.013363874883857152,2.345127952414334,0.8404281947735671,69.48228824603223,62.015754391169374,-0.4472294015945337,-1.6240469427239503,-3.0434009053866617,-5.361050728558283,10.120965201641583,0.9192581176757812,0.8112724443434445,1.2692125320434542,-1.6955132027164481,4.2339382668033565,-0.21315033533650052,2.751575399423409,-3.4169119970168182,69.60230121187949,8.803748517792485,1.4823628673799514,5,-0.2650775909423828,-1.833658218383789,-2.9073452949523926,-4.30933952331543,0.8268470764160156,0,-0.01984425276345203,-1.6808563895471604,38.21498107910156,1.440003555499783,38.17607116699219,1.3127989919302199,37.923152923583984,-0.01984425276345203
1957,2008-05-13,38.11770248413086,38.83268356323242,37.82587432861328,38.83268356323242,975161.0,-0.015699628781569164,1.8163241351345583,-1.8607523305568516,43.94435441169392,61.56352445343238,0.2111675476142949,-0.7875318731453547,-2.399552520230472,-4.619365808075507,10.059449819547158,1.0068092346191406,0.8211983288397562,0.49051399230957315,-2.185894663953036,3.166922648572182,-0.8476903358217314,1.8287183204408777,-2.718415981197573,42.55303763530554,-14.99587384878454,1.3382043281313036,5,0.34290122985839844,-1.2256793975830078,-2.2993664741516113,-3.7013607025146484,2.7091445922851562,1,-0.041980311493008626,2.345127952414334,38.72568130493164,-1.6808563895471604,38.21498107910156,1.440003555499783,38.17607116699219,-0.041980311493008626
1958,2008-05-14,38.39494323730469,38.91050720214844,37.937744140625,38.24902725219727,1101605.0,0.007273280788348879,-1.5316475803289105,-0.20408370147468968,46.55175063171242,60.708408728525754,0.01563246931956286,-0.8885316108976014,-2.625359382846952,-4.77072580779614,10.014534540531265,0.9727630615234375,0.9433807575736353,0.6269472122192354,-1.887098046731019,3.14099247116949,-0.6300754172558953,1.8839698416943662,-2.9069498832533114,62.54423816135532,7.645947525813561,1.2570226294751286,5,0.11916160583496094,-1.502920150756836,-2.5766072273254395,-3.9786014556884766,2.757781982421875,2,-0.03762353199263513,1.8163241351345583,38.11770248413086,2.345127952414334,38.72568130493164,-1.6808563895471604,38.21498107910156,-0.03762353199263513
1959,2008-05-15,37.976654052734375,38.43871688842773,37.81614685058594,38.18579864501953,973927.0,-0.010894382158218696,-1.3486163277640797,-1.4333220046535429,46.370024422902546,59.681372576882566,0.4763949100316438,-0.25016312942829444,-2.147833320449948,-4.240369004634275,9.92695227091049,0.6225700378417898,1.0054445194399193,0.060798072814939985,-2.0949199425656104,2.2165160881954904,-1.0170609348753317,1.1386570805052116,-2.401727984587268,18.98735852802915,-32.1412379542942,1.0778590076902752,5,0.5374507904052734,-1.0846309661865234,-2.158318042755127,-3.560312271118164,2.2665367126464844,3,0.006019475755352444,-1.5316475803289105,38.39494323730469,1.8163241351345583,38.11770248413086,2.345127952414334,38.72568130493164,0.006019475755352444
1960,2008-05-16,38.07392883300781,38.16634368896485,37.31031036376953,38.16634368896485,1091530.0,0.0025614363007957497,17.5258812845676,0.4418706453143009,54.87040817971486,57.637596822949774,0.3836254871572322,-0.1647332351094235,-2.1247197485667044,-4.252529798741861,10.279510902085953,0.8560333251953196,1.1054522970546614,0.036720848083497515,-1.8358551567111832,1.9092968528781782,-0.8995671543138428,0.9730088504808379,-2.4138087050468897,47.720283587853594,-2.5287411075764155,0.9362880023973391,5,0.20428085327148438,-1.181905746459961,-2.243431568145752,-3.645425796508789,2.1449432373046875,4,0.03155341848571647,-1.3486163277640797,37.976654052734375,-1.5316475803289105,38.39494323730469,1.8163241351345583,38.11770248413086,0.03155341848571647
1961,2008-05-19,38.443580627441406,38.73540878295898,37.811283111572266,37.937744140625,1986507.0,0.009708790391842248,-1.4358886699110942,-5.4735408239077765,54.6678550860548,56.25116038460611,-0.134352437351005,-0.3589565510330459,-2.3593658159398956,-4.523103756901335,11.052501472728425,0.9241256713867116,1.1211882135431992,0.28331813812256,-1.32563680014011,1.89227307638523,-0.521159331008775,1.087795607253895,-2.6999703208629455,70.82067883723259,17.739046159957013,0.8044774691313334,5,-0.3331718444824219,-1.5515575408935547,-2.290855884552002,-4.015077590942383,2.840465545654297,0,0.028972626241918542,17.5258812845676,38.07392883300781,-1.3486163277640797,37.976654052734375,-1.5316475803289105,38.39494323730469,0.028972626241918542
1962,2008-05-20,38.302528381347656,38.69163513183594,38.025291442871094,38.18093490600586,1583326.0,-0.003669071501447685,-2.0786502991795692,0.2403809897286617,53.798592692978154,55.03049844458696,-0.08453894789838046,0.02388692015244942,-2.00345011584308,-4.289855214540935,11.306924516029401,0.6663436889648438,1.0940030977055386,-0.010457801818844814,-0.8526716353723955,0.8317560317347059,-0.4315647185956166,0.410649114957927,-2.4770976997240055,62.00599787356788,7.161978087280559,0.42110691677677403,5,-0.19211959838867188,-1.4105052947998047,-2.2239766120910645,-3.874025344848633,2.3103103637695312,1,0.03263492131785006,-1.4358886699110942,38.443580627441406,17.5258812845676,38.07392883300781,-1.3486163277640797,37.976654052734375,0.03263492131785006
1963,2008-05-21,37.6215934753418,38.72568130493164,37.32490158081055,38.46789932250977,1156294.0,-0.017777805664063062,1.057141896774844,-6.960125490196137,46.661294973470696,53.171947220427946,0.6136534814197532,0.6419689080692095,-1.173069993443427,-3.5076324708976188,10.662394663309868,1.4007797241210938,0.7581849318661753,-0.6305950164794893,-1.4887720311126884,0.22758199815370972,-1.0596835237960889,-0.2015065091628898,-1.7159788261738598,21.842920276994924,-31.448769713082164,0.4290885073165981,5,0.4888153076171875,-0.4644927978515625,-2.1802010536193848,-3.1930904388427734,4.591442108154297,2,0.08519717813587646,-2.0786502991795692,38.302528381347656,-1.4358886699110942,38.443580627441406,17.5258812845676,38.07392883300781,0.08519717813587646
1964,2008-05-22,37.6215934753418,37.98151779174805,37.1595344543457,37.68968963623047,1259506.0,0.0,1.5223788871134836,0.08046282690417955,44.09780614016235,51.160486087191316,0.5886301993438892,0.5769306295700005,-0.9968667879836914,-3.4091994022462018,9.938568141340081,0.8219833374023438,0.5226709465185735,-0.5705268859863253,-1.4286684297332002,0.2876146577605496,-0.9995976578597663,-0.14145611411288428,-1.6373985379804594,29.320803861478783,-21.213247807503276,0.4290707718734376,5,0.41342735290527344,-0.4644927978515625,-2.073197364807129,-3.1444520950317383,4.747081756591804,3,0.09385917549449796,1.057141896774844,37.6215934753418,-2.0786502991795692,38.302528381347656,-1.4358886699110942,38.443580627441406,0.09385917549449796
1965,2008-05-23,37.07198333740234,37.71400833129883,36.89202117919922,37.29085540771485,2269824.0,-0.014608901090265913,-1.840332700622166,3.214161671615244,29.067664224628288,46.66997230703532,1.0717628457680703,1.0747686176470097,-0.3114388277106457,-2.7569069343546104,9.260955855768838,0.8219871520996094,0.3516577939219161,-1.0522867202758874,-2.0368474879707463,-0.06772595258102854,-1.5445671041233169,-0.560006336428458,-1.0107797176114701,9.762578300736564,-34.1273132896565,0.49228038384742995,5,0.8292808532714915,0.08511734008789773,-1.505347728729241,-2.594841957092278,5.997081756591804,4,0.08554188749807334,1.5223788871134836,37.6215934753418,1.057141896774844,37.6215934753418,-2.0786502991795692,38.302528381347656,0.08554188749807334
1966,2008-05-27,37.20817184448242,37.35894775390625,36.78015518188477,37.07198333740234,1058429.0,0.0036736234433587533,1.644456257461776,-0.6222288064695961,33.75614145567711,45.53794864525568,0.7796688029697663,0.9614421735061356,-0.30162523794870566,-2.790908592898802,9.363227334943879,0.5787925720214773,0.1795449567837295,-0.8993181228637681,-1.9356159849076633,0.13697973918012707,-1.4174670538857157,-0.3811691918418205,-1.0714997159106119,22.00004705808508,-18.09035684669049,0.518148931021946,5,0.6371593475341797,-0.0510711669921875,-1.6415362358093262,-2.7310304641723633,6.614784240722656,1,0.0809150269036003,-1.840332700622166,37.07198333740234,1.5223788871134836,37.6215934753418,1.057141896774844,37.6215934753418,0.0809150269036003
1967,2008-05-28,37.39299774169922,37.45136260986328,36.96498107910156,37.1595344543457,641061.0,0.004967346904043213,1.7777910916003095,1.7142657068428562,43.78565455935684,45.230604637216175,0.5377868467852025,0.7733634811890369,-0.3177295453763307,-2.8679407040372027,9.380533063882291,0.48638153076171875,0.018083355227823006,-0.6872549057006836,-1.7699354040864534,0.39542559268508626,-1.2285951548935685,-0.14591465650779867,-1.1823664745220839,31.500094116170473,-10.186701746338045,0.5413402491928848,5,0.36478424072265625,-0.23589706420898438,-1.6439695358276367,-2.91585636138916,5.943576812744141,2,0.10405821053114805,1.644456257461776,37.20817184448242,-1.840332700622166,37.07198333740234,1.5223788871134836,37.6215934753418,0.10405821053114805
1968,2008-05-29,38.083656311035156,38.44844436645508,37.149803161621094,37.349220275878906,2373241.0,0.018470264783444712,-1.2918473138548539,3.1458309504746653,49.017556324445685,45.52477484849875,-0.22537160181385474,0.10372899298234017,-0.8971539908428809,-3.4301627451259833,9.199227480803106,1.2986412048339844,-0.25445813116725446,-0.006567192077639561,-1.0853128569814174,1.0721784728261383,-0.5459400245295285,0.5328056403742494,-1.8005450880248048,78.13400345732752,33.85839952923509,0.5393728324518899,5,-0.32587432861328125,0.22373580932617188,-2.334628105163574,-3.6065149307250977,3.7986412048339844,3,0.06641122935848931,1.7777910916003095,37.39299774169922,1.644456257461776,37.20817184448242,-1.840332700622166,37.07198333740234,0.06641122935848931
1969,2008-05-30,38.17120742797852,38.302528381347656,37.85505676269531,38.025291442871094,2502358.0,0.002298915740345908,1.1904930859655838,0.19867759494723813,49.53941448040743,44.93244221524237,-0.31561318683349526,0.029165359079065922,-0.8750210504672324,-3.3851344835661976,9.218592896046934,0.44747161865234375,-0.22737803178566196,0.07368812561036009,-1.0051822041678946,1.1525584553886148,-0.46574703927876726,0.6131232904994874,-1.817065848251623,83.38196153037087,36.33449000883044,0.5394351648891279,5,-0.41342544555664773,-0.03404808044433594,-1.6731529235839915,-3.207686424255378,5.379375457763665,4,0.10588683009683919,-1.2918473138548539,38.083656311035156,1.7777910916003095,37.39299774169922,1.644456257461776,37.20817184448242,0.10588683009683919
1970,2008-06-02,38.28793716430664,38.70622634887695,37.864784240722656,38.12743377685547,1175210.0,0.0030580572162504094,-1.4538906101380027,1.0999712425818398,44.97767896220305,43.855755979258845,-0.44565921743635073,-0.09350775438632297,-0.8947559888360104,-3.3667941313680387,9.034554446187679,0.8414421081542969,-0.237580023174921,0.19114742279052876,-0.8871587772297858,1.2694536228108433,-0.34800567721963205,0.7303005228006896,-1.8641858349975209,78.28277626815175,32.68018489044533,0.5391531000101585,6,-0.5350189208984375,-0.15077781677245383,-1.4931907653808594,-3.324416160583496,4.513618469238281,0,0.10658025398744031,1.1904930859655838,38.17120742797852,-1.2918473138548539,38.083656311035156,1.7777910916003095,37.39299774169922,0.10658025398744031
1971,2008-06-03,38.25389099121094,38.759727478027344,37.91828918457031,38.51653671264648,933218.0,-0.0008892140871836762,1.246749476707766,-1.6363874034461827,51.799505427095845,43.63363517193859,-0.49321726316076564,-0.14948529825418433,-0.8107185712538012,-3.2252392310805718,8.522907954070215,0.8414382934570312,-0.21667705449478802,0.20938720703124858,-0.7135671694054793,1.1323415834679764,-0.2520899811871189,0.670864395249616,-1.7619221073112428,71.81571239707364,24.760470844089554,0.4614771882183649,6,-0.4839496612548828,-0.11673164367675071,-1.4591445922851562,-3.290369987487793,4.742218017578125,1,0.12587410007231736,-1.4538906101380027,38.28793716430664,1.1904930859655838,38.17120742797852,-1.2918473138548539,38.083656311035156,0.12587410007231736
1972,2008-06-04,38.50194549560547,38.88618850708008,37.8404655456543,38.025291442871094,1070765.0,0.00648442545234218,-1.4712648859159627,-1.8148175044662151,51.4248473051337,44.16291876434559,-0.7934493356897718,-0.44607579381536766,-1.0116110918460777,-3.437572922719859,8.024151676199898,1.0457229614257812,-0.2580916426124773,0.47373542785644673,-0.4012529217249181,1.3487237774378116,0.03624125306576076,0.9112296026471327,-1.9431234082070077,77.87109799794808,31.421204346050516,0.43749417479068364,6,-0.6687736511230469,-0.36478614807128196,-1.4773836135864258,-3.538424491882324,2.8501930236816406,2,0.13820108363633055,1.246749476707766,38.25389099121094,-1.4538906101380027,38.28793716430664,1.1904930859655838,38.17120742797852,0.13820108363633055
1973,2008-06-05,38.77918243408203,38.8715934753418,38.09824752807617,38.57976531982422,1084540.0,0.007200595577909308,3.025336060202927,0.4183686535629682,61.10361644182655,46.05245324230828,-0.9937136483047055,-0.6913381905715852,-1.2327881231179276,-3.680919687497095,8.112366053031932,0.773345947265625,-0.3219892221370131,0.7081708908081055,-0.22686697184811067,1.6432087534643216,0.2406519594799974,1.1756898221362135,-2.154844207254783,89.76726370700034,38.19764835288183,0.46751893132810934,6,-0.9460105895996094,-0.6420230865478445,-1.7546205520629883,-3.8156614303588867,1.9892997741699219,3,0.11752161428643104,-1.4712648859159627,38.50194549560547,1.246749476707766,38.25389099121094,-1.4538906101380027,38.28793716430664,0.11752161428643104
1974,2008-06-06,38.2782096862793,38.759727478027344,38.09824752807617,38.5651741027832,1298570.0,-0.012918600041512018,-1.0451119838658316,-1.4390159920422374,52.54237931875951,48.66075491943396,-0.4356143782038373,-0.19217400215498515,-0.6786962161835959,-3.1459853359351584,8.347733757182448,0.6809349060058594,-0.38658389216090683,0.20209121704101562,-0.7364717386946253,1.1406541727766566,-0.2671902608268084,0.6713726949088397,-1.5896656428118376,41.86043118228578,-9.774908430019678,0.4692814778678209,6,-0.445037841796875,-0.14105033874511008,-1.253647804260254,-3.3146886825561523,2.5291824340820312,4,0.0941550782841789,3.025336060202927,38.77918243408203,-1.4712648859159627,38.50194549560547,1.246749476707766,38.25389099121094,0.0941550782841789
1975,2008-06-09,38.385215759277344,38.80350112915039,37.9717903137207,38.49221801757813,1993703.0,0.0027954827008642713,1.2800075293330266,0.3728763991173512,49.22281056083616,50.37927370889608,-0.37632275319509745,-0.3012161120166468,-0.7294604009911723,-3.2168202244638593,8.53450383534583,0.8317108154296875,-0.346951898536048,0.3005855560302706,-0.6463303599723957,1.247501472032937,-0.17287240197106257,0.7740435140316038,-1.6337500155024784,52.093167475285455,2.7654825676284247,0.47345795800133256,6,-0.45963096618652344,-0.24805641174315696,-1.3606538772583008,-3.421694755554199,2.5924110412597656,0,0.13456657789441828,-1.0451119838658316,38.2782096862793,3.025336060202927,38.77918243408203,-1.4712648859159627,38.50194549560547,0.13456657789441828
1976,2008-06-10,37.95719909667969,38.26361846923828,37.54377365112305,38.025291442871094,1877128.0,-0.011150560290760114,1.6428621447878882,0.636363636363594,45.728059859826246,50.59509652005936,0.18899144735892293,0.06985748564355987,-0.27410384076121375,-2.748075170781661,8.226546595705967,0.8414421081542969,-0.29628857758100935,-0.08900699615478658,-0.9875262749956093,0.8095122826860361,-0.5382666355751979,0.3602526432656248,-1.1440700866035627,30.797144692048445,-16.227589464088933,0.44925963942041286,6,0.06079673767089844,0.1799602508544993,-0.9326372146606445,-2.993678092956543,3.23443603515625,1,0.12762681789365726,1.2800075293330266,38.385215759277344,-1.0451119838658316,38.2782096862793,3.025336060202927,38.77918243408203,0.12762681789365726
1977,2008-06-11,36.51750946044922,38.17120742797852,36.42996215820313,37.96692657470703,2807468.0,-0.03792929063505124,-1.1437152464683085,21.286050420168067,38.500530416506116,49.426538085843845,1.6667048690687523,1.4582849549228527,1.1449299368564425,-1.2666843588967183,8.076474609852188,1.7412452697753906,-0.13690975375133263,-1.4486869812011705,-2.5762013431474315,-0.32117261925490936,-2.0124441621743046,-0.8849298002280364,3.317119598388672,3.585606951858845,-44.698449065189976,0.5637571809731305,6,1.1405658721923828,1.320526123046875,1.1284046173095703,-1.5539884567260742,5.432880401611328,2,0.17741077209431766,1.6428621447878882,37.95719909667969,1.2800075293330266,38.385215759277344,-1.0451119838658316,38.2782096862793,0.17741077209431766
1978,2008-06-12,36.95038986206055,37.67023468017578,35.68579864501953,36.3715934753418,2449313.0,0.011854050509117142,-1.0349161519474577,-0.39933044878880714,43.58739053677981,48.76520209210744,1.1802847647117929,0.9608991404590981,0.7102665405846835,-1.6531368668483069,8.102742011641457,1.98443603515625,-0.006294014099850642,-0.9435789108276396,-2.1385088574670448,0.25135103581176566,-1.5410438841473422,-0.34611393750793695,2.8161458587646493,40.561638689958365,-9.703047286956831,0.5974649733197026,6,0.3356037139892578,0.3477630615234375,0.6237831115722656,-1.9868688583374023,3.9250946044921875,3,0.11912590567132653,-1.1437152464683085,36.51750946044922,1.6428621447878882,37.95719909667969,1.2800075293330266,38.385215759277344,0.11912590567132653
1979,2008-06-13,38.20525360107422,38.375484466552734,36.974708557128906,37.38326644897461,1817298.0,0.03396077128545061,1.4100430218325135,1.420166350311083,59.54136690647487,50.38338964147098,-0.07737885713836334,-0.2908736270463095,-0.5482992418787518,-2.8349327003465703,7.957359584010357,1.4250946044921875,0.08166432460350137,0.2998548507690444,-0.9027538919770919,1.5024635935151807,-0.30144952060402375,0.9011592221421125,1.3980526367187522,80.81126948061085,24.373127354781943,0.6013043713730684,6,-0.9192600250244141,-0.9071006774902344,-0.6310806274414062,-3.241732597351074,2.6994171142578125,4,0.06709099837268617,-1.0349161519474577,36.95038986206055,-1.1437152464683085,36.51750946044922,1.6428621447878882,37.95719909667969,0.06709099837268617
1980,2008-06-16,39.275291442871094,39.76167297363281,38.03988265991211,38.08852005004883,1958134.0,0.028007609973482506,-1.681819937315251,1.4437833849238209,65.03891256841823,51.85443487939568,-1.1092848732917133,-1.33472573968033,-1.6217551242493613,-3.828200401735998,8.273988811747373,1.7217903137207031,0.1231765577147712,1.3098245620727553,-0.03931254913384663,2.6589616732793573,0.6352560064694543,1.9843931176760563,-3.5894927978515625,88.066817287588,26.14588940903741,0.674568555603301,6,-1.5515556335449219,-1.5515556335449219,-1.7011184692382812,-4.311770439147949,5.447471618652344,0,0.03900927583742542,1.4100430218325135,38.20525360107422,-1.0349161519474577,36.95038986206055,-1.1437152464683085,36.51750946044922,0.03900927583742542
1981,2008-06-17,39.55739212036133,40.02431869506836,38.85213851928711,39.31906509399414,1568934.0,0.007182650137697255,1.0,0.20081965895758666,65.52684769276827,53.42132381135509,-1.3265387676634859,-1.6117387027938008,-1.904850264559073,-4.029014299865473,8.224234908147102,1.17218017578125,0.16684583385504226,1.5362346649169893,0.022131393774117214,3.0503379360598615,0.7791830293455533,2.2932863004884254,-3.79007598876953,89.23765317848937,22.49922686319219,0.7570516355714366,6,-1.7023334503173828,-1.7023334503173828,-1.9321489334106445,-4.593871116638184,5.233463287353523,1,0.03590314234705949,-1.681819937315251,39.275291442871094,1.4100430218325135,38.20525360107422,-1.0349161519474577,36.95038986206055,0.03590314234705949
1982,2008-06-18,39.552528381347656,40.22373580932617,38.92509841918945,39.396888732910156,1581886.0,-0.0001229539854111783,-1.3628337625019955,0.6530507714962546,61.687304152305,53.48617800140825,-1.292944823345465,-1.589943776236069,-1.8907091720688456,-3.9322038465721647,8.230004956881434,1.2986373901367188,0.23131398222419364,1.4688709259033175,-0.19037549241052432,3.1281173442171593,0.6392477167463966,2.2984941350602384,-3.6149321472167983,85.20897483425003,19.089467695540165,0.8296232091569195,6,-1.5977611541748047,-1.5977611541748047,-1.8762149810791016,-4.589007377624512,5.763618469238281,2,0.04144126349356858,1.0,39.55739212036133,-1.681819937315251,39.275291442871094,1.4100430218325135,38.20525360107422,0.04144126349356858
1983,2008-06-19,40.826847076416016,41.01653671264648,39.48929977416992,39.58171081542969,1987946.0,0.0322183877294,-1.1360579424043864,8.000122549019608,67.7734205460496,55.17851591555159,-2.5102343823948274,-2.752966756221582,-3.1390267749761236,-5.113532431084579,9.11949628323981,1.5272369384765554,0.30088774514846506,2.5829269409179716,0.5373863557320391,4.628467526103904,1.5601566483250053,3.605697233510938,-4.6320824677734365,95.3068356958345,30.07501288694438,1.0227702925929665,6,-2.475679397583008,-2.475679397583008,-3.150533676147461,-5.863326072692871,4.576847076416016,3,0.027519704951538104,-1.3628337625019955,39.552528381347656,1.0,39.55739212036133,-1.681819937315251,39.275291442871094,0.027519704951538104
1984,2008-06-20,41.15272521972656,41.288909912109375,40.44747161865234,40.62256622314453,2251526.0,0.007981957134740147,1.0969683141773556,0.4257839187512446,68.65104653802271,57.33720880190565,-2.6658217884442053,-2.9520927225803106,-3.4464978128167303,-5.342105873070693,10.254234060742757,0.8414382934570384,0.37061860221935206,2.73224849700928,0.3337606254278285,5.130736368590732,1.5330045612185543,3.931492432800006,-4.572218842763668,95.80844721167811,30.896198194402302,1.1992439357907254,6,-2.6653709411621094,-2.6653709411621094,-3.4496612548828125,-6.189204216003418,4.586574554443359,4,-0.006736874695261519,-1.1360579424043864,40.826847076416016,-1.3628337625019955,39.552528381347656,1.0,39.55739212036133,-0.006736874695261519
1985,2008-06-23,40.24319076538086,41.32295608520508,40.209144592285156,41.30836486816406,1653230.0,-0.02210143919969887,1.0355550597987304,-2.009159723121645,61.6259155567624,59.10363721267633,-1.6371848692941384,-1.8896829788708516,-2.487664099661245,-4.33032606180376,11.109836760539515,1.1138114929199219,0.3601012771683685,1.6641536712646499,-0.7778713114347227,4.106178653964022,0.44314117991496715,2.8851661626143326,-3.191844034903319,56.29926973491223,-7.420017017094899,1.221012491349686,6,-1.7388134002685547,-1.7388134002685547,-2.5401268005371094,-5.279669761657715,5.004863739013672,0,0.016437065187192124,1.0969683141773556,41.15272521972656,-1.1360579424043864,40.826847076416016,-1.3628337625019955,39.552528381347656,0.016437065187192124
1986,2008-06-24,40.2188720703125,40.81711959838867,40.12645721435547,40.22373580932617,1471068.0,-0.0006042934122728605,-6.281879059665775,0.004566144633974265,60.303556139571725,61.526195626350294,-1.4061849076757298,-1.7162377112406304,-2.411744318877652,-4.202244126428617,11.874802790307745,0.6906623840332031,0.429073170726042,1.489299964904788,-0.9680469142193289,3.946646844028905,0.26062652534272956,2.7179734044668464,-2.654932217267657,53.95539816476398,-7.644391029368975,1.2286734395620589,6,-1.7144947052001953,-1.7144947052001953,-2.633755683898926,-5.2553510665893555,5.131324768066399,1,0.11198451769947759,1.0355550597987304,40.24319076538086,1.0969683141773556,41.15272521972656,-1.1360579424043864,40.826847076416016,0.11198451769947759
1987,2008-06-25,41.2840461730957,41.50778198242188,40.009727478027344,40.851165771484375,2329654.0,0.026484434991638217,2.4033079266310673,-89.00156862745098,63.733324186637766,63.764632698556724,-1.9267384942437076,-2.608707512072506,-3.336455632973454,-5.1866178730154715,12.96439841789545,1.4980545043945384,0.5430700849644552,2.359921646118167,-0.2624526833624188,4.982295975598753,1.0487344813778776,3.671108810858456,-3.2690243721916303,88.91564124709636,29.603274776783053,1.3111871647402922,6,-2.0428009033203125,-2.687255859375,-3.782830238342285,-6.320525169372559,3.822956085205078,2,0.08494344812802024,-6.281879059665775,40.2188720703125,1.0355550597987304,40.24319076538086,1.0969683141773556,41.15272521972656,0.08494344812802024
1988,2008-06-26,40.61283874511719,41.06031036376953,40.12645721435547,40.69552612304688,1776795.0,-0.016258276264014326,1.2994063721070033,-0.1910166817945651,62.565428579523825,64.10063955111772,-0.7614533682309954,-1.832245002839457,-2.557912665997236,-4.416724248728173,13.687521142343966,1.1575889587402344,0.70611002910114,1.5622550964355497,-1.1324006100326685,4.256910802903768,0.21492724320143708,2.9095829496696624,-2.108830518800623,40.259634433902015,-20.382044057707837,1.34732785323411,6,-0.8390064239501953,-2.0160484313964844,-3.1116228103637695,-5.649317741394043,2.5583686828613352,3,0.11580840568634776,2.4033079266310673,41.2840461730957,-6.281879059665775,40.2188720703125,1.0355550597987304,40.24319076538086,0.11580840568634776
1989,2008-06-27,42.213035583496094,42.3151741027832,40.01945495605469,40.311283111572266,11845233.0,0.03940125555914986,1.1801395804616335,-22.99930799040216,67.74919341144508,64.4017818670096,-1.9370634943033522,-3.2824030372567705,-4.011934630081029,-5.9592620235209495,14.750091408153562,2.2957191467285156,1.092226192782043,2.960360527038574,-0.044951804516827565,5.965672858593976,1.4577043612608733,4.463016692816275,-3.2884990313247826,95.56968622954237,32.44850720768841,1.5026561657777024,6,-1.6293792724609375,-3.2125492095947266,-4.579280853271484,-7.249514579772949,0.5593376159667969,4,0.07558467485772047,1.2994063721070033,40.61283874511719,2.4033079266310673,41.2840461730957,-6.281879059665775,40.2188720703125,0.07558467485772047
1990,2008-06-30,42.3686752319336,43.959144592285156,42.16926193237305,42.20330810546875,4455969.0,0.0036870044119348133,-14.333562091503268,0.0869551263406873,70.9856357777941,65.00831387645691,-1.7967039707133736,-3.2850764533038657,-4.036804209249901,-6.034395388509644,15.808599015019903,1.7898826599121094,1.4643599879460325,2.911963272094731,-0.35985103973293064,6.183777583922392,1.2760561161809036,4.547870428008558,-2.9016366716643844,59.72901027319213,-7.171911714473424,1.63590715591383,6,-0.9265537261962962,-2.546203613281257,-4.7726144790649485,-7.191146850585945,1.0408592224121023,0,0.07955463615005498,1.1801395804616335,42.213035583496094,1.2994063721070033,40.61283874511719,2.4033079266310673,41.2840461730957,0.07955463615005498
1991,2008-07-01,43.06906509399414,43.21984481811523,42.17412567138672,42.34435653686523,2465350.0,0.016530841670797658,1.0379065531725231,4.382422145328574,83.52412537111826,67.43462734521394,-2.1753379536883273,-3.801114353789181,-4.606408319670351,-6.6326917654136395,16.87654584613575,1.0457191467285085,1.683247720192874,3.3715944290161133,-0.22052191049876058,6.963710768530987,1.5755362592586764,5.16765259877355,-3.049610137939453,77.46301612261377,2.4476653294908175,1.7960581697574363,7,-1.3448429107666016,-3.246593475341797,-5.539882659912109,-7.855057716369629,-0.257781982421875,1,0.05059291177194014,-14.333562091503268,42.3686752319336,1.1801395804616335,42.213035583496094,1.2994063721070033,40.61283874511719,0.05059291177194014
1992,2008-07-02,43.82295608520508,44.46011734008789,43.326847076416016,43.82295608520508,2949949.0,0.01750423394530709,-1.2843170424138037,0.0,84.04817539326582,69.24293343934907,-2.5253305013915153,-4.359439981626807,-5.194380070221314,-7.285437143439083,18.072332470180648,1.39105224609375,1.8085149019129503,3.8594348907470675,-0.12647095943812303,7.845340740932258,1.8664819656544722,5.852387815839663,-3.094356994628903,85.65166185175926,6.018804366791201,1.9929529250925937,7,-1.588033676147461,-3.749998092651367,-6.32174015045166,-8.608948707580566,-0.3599205017089844,2,0.03485024493109057,1.0379065531725231,43.06906509399414,-14.333562091503268,42.3686752319336,1.1801395804616335,42.213035583496094,0.03485024493109057
1993,2008-07-03,43.33657455444336,43.84241104125977,42.52431869506836,43.60894775390625,1055756.0,-0.011098784158148689,2.5657858753475975,-100.0,77.51693489888156,70.22803214611116,-1.838883745316501,-3.7040315910752852,-4.6600279849680035,-6.710894663214738,19.006924368950123,1.3180923461914134,1.9160943322328592,3.145183753967288,-1.0701193292013045,7.3604868371358805,1.0375322123829918,5.252835295551584,-1.8616718139648398,74.69875688626252,-4.587374364534924,2.1076515415842945,7,-1.1016521453857422,-3.2636165618896484,-5.879133224487305,-7.757781982421875,-0.12645721435546875,3,0.040852968238946685,-1.2843170424138037,43.82295608520508,1.0379065531725231,43.06906509399414,-14.333562091503268,42.3686752319336,0.040852968238946685
1994,2008-07-07,41.88229751586914,43.375484466552734,41.3715934753418,43.23443603515625,3070225.0,-0.0335577293204663,1.45238967799162,4.964286214478789,63.42686406236063,70.42813753562208,-0.3019911358988949,-2.0721408560550714,-3.1732197787292336,-5.184638584563707,19.581872905204904,2.0038909912109375,2.051610775456446,1.510702323913577,-2.6682206419481886,5.689625289775343,-0.5787591590173022,3.6001638068444564,2.57781982421875,16.535538104683823,-59.09361491931969,2.089461482930882,7,0.35262489318847656,-1.8093395233154297,-3.849710464477539,-6.303504943847656,2.071983337402351,0,0.030774575144093097,2.5657858753475975,43.33657455444336,-1.2843170424138037,43.82295608520508,1.0379065531725231,43.06906509399414,0.030774575144093097
1995,2008-07-08,43.55058288574219,43.64299774169922,41.39105224609375,42.17412567138672,2936585.0,0.039832709016045076,1.8847298439706608,-1.017985357802824,67.99649557012143,71.28290858346094,-1.6223976259462987,-3.513760731543236,-4.776216970399176,-6.779521918742994,20.41486309769073,2.2519454956054688,2.0733012689196,2.9207193374633817,-1.3780527054027232,7.219491380329487,0.7713333160303293,5.070105358896434,0.8477639770507821,70.5511599010916,-3.2179513050696897,2.149386021433051,7,-1.3156604766845703,-3.4776248931884766,-5.60311222076416,-7.446496963500977,0.6420249938964844,1,-0.01786909921093316,1.45238967799162,41.88229751586914,2.5657858753475975,43.33657455444336,-1.2843170424138037,43.82295608520508,-0.01786909921093316
1996,2008-07-09,42.80155563354492,43.81322860717773,42.51945495605469,42.91342544555664,2214723.0,-0.017199017844660935,-2.827329767305371,-0.08127373001136269,63.72226950016385,71.28168028496383,-0.523546218389427,-2.5119890196718018,-3.9407216855052667,-5.9585284536722725,21.902327035110766,1.2937736511230398,2.047679164813111,1.9294742584228501,-2.280215487441204,6.139164004286904,-0.1753706145091769,4.034319131354877,1.5362561614990256,46.29921026434036,-24.947858654396683,2.1048448729320275,7,-0.5617694854736328,-2.728597640991211,-4.8565168380737305,-6.104085922241211,2.79669189453125,2,0.01420459634706095,1.8847298439706608,43.55058288574219,1.45238967799162,41.88229751586914,2.5657858753475975,43.33657455444336,0.01420459634706095
1997,2008-07-10,42.99610900878906,43.48249053955078,42.00389099121094,43.26361846923828,2256460.0,0.004545474396067561,3.193100314802194,2.391256905135375,60.08138017255348,71.00567490641157,-0.5025527099814369,-2.3149865889904504,-4.057464306869299,-6.0877964091294245,22.948328547386126,1.4785995483398438,2.1612111991772096,1.8000976562500028,-1.9731503112789852,5.573345623778991,-0.08652632751449119,3.686721640014497,1.2823784198608408,65.74809714223939,-2.3541358993483783,1.8866239837644923,7,-0.7563228607177734,-2.9231510162353516,-5.042558670043945,-6.298639297485352,2.7675094604492188,3,-0.004298665657839318,-2.827329767305371,42.80155563354492,1.8847298439706608,43.55058288574219,1.45238967799162,41.88229751586914,-0.004298665657839318
1998,2008-07-11,41.35213851928711,42.67996215820313,41.06031036376953,42.431907653808594,3031161.0,-0.03823533169398885,1.055554614179852,4.036377377862705,50.82560165868941,69.12527582277205,1.4050744893728435,-0.3418676289711371,-2.3514569668634806,-4.398076926343208,23.05673216580822,1.9357986450195312,2.271296944014317,-0.06396026611328409,-3.2645508483227133,3.136630316096145,-1.6642555572179987,1.5363350249914305,2.868211030296635,10.600683700518692,-51.76634336107281,1.600295291104716,7,1.4080753326416016,-1.2791805267333984,-3.3669729232788086,-4.460115432739258,3.7256813049316406,4,0.05104686576788375,3.193100314802194,42.99610900878906,-2.827329767305371,42.80155563354492,1.8847298439706608,43.55058288574219,0.05104686576788375
1999,2008-07-14,40.76848220825195,42.00389099121094,40.34532928466797,41.54182815551758,1952172.0,-0.01411429570354461,-1.0480472558893217,0.7162141633251489,52.23509842405938,67.0418827834682,1.9693724501060714,0.4676415781039651,-1.7158141083638228,-3.7678733591533558,23.790648335696794,1.6585617065429688,2.2482284155647108,-0.7757780075073271,-3.620508269239153,2.0689522542244987,-2.19814313837324,0.6465871233585858,3.325465773899225,12.201995624190836,-48.8285903357839,1.4223651308659115,7,1.6342411041259766,-0.6955242156982422,-2.7833166122436523,-3.8764591217041016,4.255836486816406,0,0.059890263251981546,1.055554614179852,41.35213851928711,3.193100314802194,42.99610900878906,-2.827329767305371,42.80155563354492,0.059890263251981546
2000,2008-07-15,40.80739212036133,41.44941711425781,40.311283111572266,40.33560180664063,2566299.0,0.0009544115944914999,-3.3738409552361337,-0.6100637307130645,52.50102860611146,63.594872031800776,1.8838066056862388,0.5790881433397601,-1.7101510289869992,-3.75130511242687,24.562701252979092,1.1381340026855469,2.29373938737465,-0.8134731292724595,-3.477728428321875,1.8507821697769558,-2.145600778797167,0.5186545202522481,3.061638739940861,14.16666848218004,-45.786011034405675,1.3321276495247079,7,1.57830810546875,-0.7344341278076172,-2.8222265243530273,-3.9153690338134766,4.92218017578125,1,0.07711565403710252,-1.0480472558893217,40.76848220825195,1.055554614179852,41.35213851928711,3.193100314802194,42.99610900878906,0.07711565403710252
2001,2008-07-16,40.97762680053711,41.0311279296875,40.398834228515625,40.6566162109375,1318102.0,0.0041716628123080746,1.9545547722391066,0.6804094536575214,48.59060774799029,59.655142293436825,1.5485490172234222,0.5488491457840823,-1.8650594202906774,-3.8663723432407835,25.156662595101565,0.632293701171875,2.132592284116008,-0.7142501831054702,-3.21779287035843,1.7892925041474896,-1.96602152673195,0.5375211605210097,2.606784239866684,21.01230222551554,-33.81951095938888,1.2517713436264786,7,1.0992202758789062,-0.9046688079833984,-2.9462547302246094,-4.085603713989258,3.7694549560546875,2,0.07845698568027903,-3.3738409552361337,40.80739212036133,-1.0480472558893217,40.76848220825195,1.055554614179852,41.35213851928711,0.07845698568027903
2002,2008-07-17,41.19163513183594,42.20330810546875,40.93871688842773,41.32781982421875,1758497.0,0.005222565287651637,-2.9394065430000182,-0.4242373827999667,52.7790884074238,56.906492683274855,1.0303920236529294,0.4890064190394341,-2.0457291334253043,-4.0509784483817555,25.911948439269327,1.2645912170410227,1.9196281736501248,-0.5821971893310547,-2.890570704621453,1.7261763259593437,-1.7363839469762539,0.5719895683141445,2.1309256742613343,37.16637007094129,-18.702840386316495,1.1541867576451996,7,0.8706207275390625,-1.1186771392822266,-3.1140575408935547,-4.299612045288086,3.2295722961425852,3,0.10697833145337987,1.9545547722391066,40.97762680053711,-3.3738409552361337,40.80739212036133,-1.0480472558893217,40.76848220825195,0.10697833145337987
2003,2008-07-18,41.95038986206055,42.05739212036133,40.62743377685547,41.08949279785156,1891314.0,0.018420116797893016,1.660631203886734,-6.321540616246499,48.628049084243536,55.262179907928505,0.06071335657880894,-0.19105497915981573,-2.732476498979082,-4.766922286732715,25.986752269574854,1.4299583435058594,1.5240868353218389,0.12038040161132812,-2.1452468939265046,2.386007697149161,-1.0124332461575847,1.253194049380241,1.1312687284747227,86.63240473967858,34.30679448134461,1.1328136477689164,7,0.11186599731445312,-1.877431869506836,-4.202334403991699,-5.058366775512695,1.8093376159667969,4,0.09089852608560323,-2.9394065430000182,41.19163513183594,1.9545547722391066,40.97762680053711,-3.3738409552361337,40.80739212036133,0.09089852608560323
2004,2008-07-21,40.875484466552734,42.69455337524414,40.81711959838867,42.17898941040039,1863970.0,-0.025623251632279742,-1.6438359843784414,-1.5141240434422343,42.88363427322276,52.47186198605089,1.092691449405251,0.908599659463782,-1.6047231559131774,-3.655254877290602,26.01675468271886,1.8774337768554688,0.9980052584518972,-0.9406629562377944,-3.2270358295594193,1.3457099170838305,-2.083849392898607,0.20252348042301804,1.9845440856654974,23.67341058966643,-26.5708115803098,1.1431864366608122,7,1.1867713928222656,-0.15807151794433594,-3.58341121673584,-3.983461380004883,0.8219871520996023,0,0.10280820918721267,1.660631203886734,41.95038986206055,-2.9394065430000182,41.19163513183594,1.9545547722391066,40.97762680053711,0.10280820918721267
2005,2008-07-22,40.90467071533203,41.64397048950195,40.20428085327149,40.76848220825195,3067141.0,0.0007140282044406643,-1.2769249332589396,-0.10447870391506149,38.9797087712415,49.72268857172618,0.7249484567669029,0.9818507395863207,-1.580887074854438,-3.6430201370452835,26.131228128388223,1.4396896362304616,0.5849497221253159,-0.9445507049560575,-3.1529246581423465,1.2638232482302314,-2.0487376815491984,0.15963627163708338,1.7898826599121094,28.125028721986283,-17.90470455156597,1.1041869765931442,7,0.9387149810791016,0.34532928466796875,-3.6125974655151367,-4.01264762878418,0.5204277038574219,1,0.1007133881704172,-1.6438359843784414,40.875484466552734,1.660631203886734,41.95038986206055,-2.9394065430000182,41.19163513183594,0.1007133881704172
2006,2008-07-23,44.72276306152344,44.990272521972656,42.65564346313477,44.036964416503906,7595892.0,0.09334123168385022,2.8246976845920577,5.035657264502395,53.49188918400949,48.9905229063324,-3.120069837455084,-2.6156252706191765,-5.316961232566598,-7.385109129886864,26.984580154730185,4.085601806640625,0.5168565597073709,2.6483470916748075,0.23128930806605297,5.065404875283562,1.4398181998704302,3.856875983479185,-4.518482208251946,94.41057404678233,51.18714890998772,1.2085288918043784,7,-2.125486373901367,-2.8015575408935547,-6.999027252197266,-7.830739974975586,-3.0933876037597656,2,0.02251223237781863,-1.2769249332589396,40.90467071533203,-1.6438359843784414,40.875484466552734,1.660631203886734,41.95038986206055,0.02251223237781863
2007,2008-07-24,44.79085540771485,45.17023468017578,44.32879257202149,44.71789932250977,2921782.0,0.0015225433656176346,1.023391383715028,0.1063812034842973,55.83301074857517,49.546901694097485,-3.2484093740052984,-2.5376314028354514,-5.280953140639106,-7.379680650989009,27.372659690416825,0.8414421081542898,0.23382999125591653,2.5410989761352596,-0.12998488894027815,5.212182841210797,1.2055570435974943,3.876640908673025,-4.586574554443359,92.36039468579935,50.92412154322126,1.335541932537767,7,-2.103597640991218,-2.7431888580322337,-6.9357967376709055,-7.803987503051765,-2.898834228515632,3,-0.0009772899116259337,2.8246976845920577,44.72276306152344,-1.2769249332589396,40.90467071533203,-1.6438359843784414,40.875484466552734,-0.0009772899116259337
2008,2008-07-25,45.31614685058594,45.646888732910156,43.82295608520508,43.99805450439453,2307038.0,0.011727649273262308,-1.18659050789789,18.06692810457516,64.8819398038651,50.95210629185368,-3.5227257085820156,-2.838002040629661,-5.702831552932764,-7.821903361630426,27.631084747248956,1.8239326477050781,0.05509693478657596,2.8312250137329116,-0.052740390488366984,5.71519041795419,1.3892423116222758,4.273207715843547,-4.913227844238271,93.92309918997552,47.29898786723453,1.4419827021106382,7,-2.390562057495117,-2.7480525970458984,-7.361379623413086,-8.229570388793945,-2.9620590209960938,4,-0.01974879783045458,1.023391383715028,44.79085540771485,2.8246976845920577,44.72276306152344,-1.2769249332589396,40.90467071533203,-0.01974879783045458
2009,2008-07-28,45.40369415283203,46.57101058959961,45.29182815551758,45.66147994995117,2338289.0,0.0019319229089522771,-4.3131263517314045,-0.19557491390038492,59.30628981373704,51.7082464260343,-3.2225034694441916,-2.8187772525481094,-5.6703315909016965,-7.8192826139999525,27.18779446265678,1.2791824340820312,-0.07411505806412322,2.75923938751221,-0.40114908770964064,5.91962786273406,1.1790451499012846,4.339433625123135,-4.686136962890615,81.66536848412221,36.49532353295497,1.5801942376109268,7,-2.0160484313964844,-2.1133251190185547,-7.052526473999023,-7.92071723937989,-4.197467803955078,0,-0.036207773518845854,-1.18659050789789,45.31614685058594,1.023391383715028,44.79085540771485,2.8246976845920577,44.72276306152344,-0.036207773518845854
2010,2008-07-29,45.73929977416992,46.104087829589844,44.90272521972656,45.26750946044922,1582914.0,0.0073915928560397415,-1.0000063506377628,-1.830164109090371,65.39245040154462,53.57511783198478,-3.11223100105952,-3.045037362831522,-5.882651003477683,-8.032730247448761,25.744241130143163,1.2013626098632812,0.057134504132221764,2.92631378173828,-0.5188114861860313,6.371439049662591,1.2037511477761242,4.648876415700435,-4.55346631225585,78.75778212959982,32.3371939850212,1.722562633962155,7,-2.351654052734375,-2.4489307403564453,-7.251945495605469,-8.120136260986328,-5.588520050048828,1,-0.088366638218631,-4.3131263517314045,45.40369415283203,-1.18659050789789,45.31614685058594,1.023391383715028,44.79085540771485,-0.088366638218631
2011,2008-07-30,45.24805450439453,46.20622634887695,44.771400451660156,46.14786148071289,1599568.0,-0.01074011347355186,1.8229691645495518,-1.9072179952618515,61.44339345405034,54.53781839272106,-2.180862832366337,-2.510913459657033,-5.283202748724477,-7.417060382834094,24.18322855601985,1.4348258972167969,0.22195716591740933,2.3261190414428725,-1.2868342902205399,5.939072373106285,0.5196423756111628,4.132595707274582,-3.6314068722656145,51.85844810976338,7.557035320138077,1.806476665831707,7,-1.8604087829589844,-1.9576854705810547,-6.743677139282227,-7.611867904663086,-4.48443603515625,2,-0.08448884989814953,-1.0000063506377628,45.73929977416992,-4.3131263517314045,45.40369415283203,-1.18659050789789,45.31614685058594,-0.08448884989814953
2012,2008-07-31,45.3501968383789,46.44941711425781,44.85894775390625,45.24805450439453,2449724.0,0.002257386203741607,-2.613242048704394,-0.11351582803046535,74.09144509547463,57.36708461619118,-1.8227609750087765,-2.6274847367661494,-5.269177052552287,-7.353935034952656,22.046169025704327,1.5904693603515625,0.40836399966685377,2.3518993377685504,-1.4030074273351545,6.106806102872255,0.4744459552166944,4.229352720320406,-3.337200169652327,55.57534432928988,6.721398123450484,1.8774533825518536,7,-1.9625511169433523,-2.0598278045654226,-6.8458194732665945,-7.714010238647454,-4.698444366455071,3,-0.08204642184631883,1.8229691645495518,45.24805450439453,-1.0000063506377628,45.73929977416992,-4.3131263517314045,45.40369415283203,-0.08204642184631883
2013,2008-08-01,45.10700225830078,46.06031036376953,44.76167297363281,45.33560180664063,1305766.0,-0.005362591499764036,-1.8254031488351634,-2.2380489991039,77.26156375917759,61.186854559075044,-1.2121868138738918,-2.3661681641303716,-4.888293325681914,-6.975885312209215,20.695663196556406,1.2986373901367188,0.6600705279813894,2.0201833724975558,-1.8500070633631012,5.890373808358213,0.08508815456723084,3.9552785904278807,-2.7293644759043687,19.08595066064806,-32.98301792240027,1.9350952179303271,8,-1.7193565368652344,-1.8117694854736328,-6.187984466552734,-7.3784027099609375,-5.121593475341804,4,-0.07127454537305078,-2.613242048704394,45.3501968383789,1.8229691645495518,45.24805450439453,-1.0000063506377628,45.73929977416992,-0.07127454537305078
2014,2008-08-04,43.17120742797852,44.66926193237305,42.538909912109375,44.178016662597656,2513254.0,-0.04291561694206858,1.1418109506925442,4.404248573240162,61.994075546842886,63.74400642303076,1.210834791096076,-0.3466324312452187,-2.834464601689511,-4.903395935825408,19.822706852694544,2.5680923461914062,0.820197761387135,0.019943046569828482,-3.8084951894688928,3.8483812826085497,-1.8942760714495321,1.934162164589189,3.3998031616210866,16.16919451067019,-39.01312634905885,1.91421911801936,8,1.3837528228759695,0.12402534484862571,-3.985896110534675,-5.442607879638679,-3.0058364868164134,0,-0.018927420544163853,-1.8254031488351634,45.10700225830078,-2.613242048704394,45.3501968383789,1.8229691645495518,45.24805450439453,-0.018927420544163853
2015,2008-08-05,42.77237319946289,43.70136260986328,42.30058288574219,43.70136260986328,2319990.0,-0.00923843117385581,2.0157065482960963,0.9227064854563224,58.90013234369409,64.34492232966238,2.1260397030359073,-0.009580203247708141,-2.302079076628573,-4.387437297497634,18.698076537589547,1.4007797241210938,0.9852960237259509,-0.33998069763183736,-4.167149076420181,3.487187681156506,-2.253564887026009,1.5736034917623343,3.717995376586913,11.371635686912004,-46.144639683095576,1.9135841893941725,8,1.6634235382080078,0.6152725219726562,-2.980301856994629,-4.375,-2.285991668701172,1,-0.036615851154258694,1.1418109506925442,43.17120742797852,-1.8254031488351634,45.10700225830078,-2.613242048704394,45.3501968383789,-0.036615851154258694
2016,2008-08-06,43.4095344543457,43.98346328735352,42.568092346191406,42.568092346191406,1586204.0,0.014896560728849373,-2.3641552459663147,-0.9057607102234231,60.55554647799874,64.86964852182055,1.4337847770365855,-0.63122082913479,-2.7999220614353675,-4.8997065891786775,17.480729364451673,1.4153709411621165,1.3485352489987505,0.26678161621093466,-3.5596506470074445,4.093213879429314,-1.646434515398255,2.1799977478201242,2.9132426940917924,26.729233021206483,-31.983053049578672,1.9132161316091898,8,1.0262622833251953,-0.02188873291015625,-2.777237892150879,-4.190176010131836,-3.7743186950683594,2,-0.07507002254658779,2.0157065482960963,42.77237319946289,1.1418109506925442,43.17120742797852,-1.8254031488351634,45.10700225830078,-0.07507002254658779
2017,2008-08-07,42.811283111572266,44.3093376159668,42.728599548339844,42.85505676269531,5671682.0,-0.013781565508439786,-14.116497948016416,-0.052022177995185395,54.160776114780035,63.67840811192221,1.9240366958843822,-0.05009451391224218,-2.0723901432212273,-4.170076080476562,16.785641382048983,1.5807380676269531,1.77334828079875,-0.32222843170166016,-4.151043916941838,3.5065870535385173,-2.2366361743217524,1.5921793109184321,3.350606266357417,13.58343733195345,-39.878806494112226,1.9144077426200892,8,1.6245136260986328,0.5763626098632812,-2.037936210632324,-3.5919246673583984,-3.5116729736328125,3,-0.04783002268344727,-2.3641552459663147,43.4095344543457,2.0157065482960963,42.77237319946289,1.1418109506925442,43.17120742797852,-0.04783002268344727
2018,2008-08-08,43.463035583496094,43.837547302246094,42.271400451660156,42.58268356323242,2236722.0,0.015223848120255346,-1.0841411134039458,-20.111459694989108,63.03921157781708,64.09317719682,1.097154245637654,-0.564539621422746,-2.6068885300932223,-4.719496627573953,16.79773449788356,1.5661468505859375,1.755246507978697,0.2239791870117216,-3.5133625369182795,3.9613209109417227,-1.644691674953279,2.092650048976722,2.544401534746086,49.69574520550125,-7.223339720664605,1.868670861965,8,0.8973731994628906,-0.07538986206054688,-2.3090953826904297,-3.9931907653808594,-2.893970489501953,4,-0.06468216206784627,-14.116497948016416,42.811283111572266,-2.3641552459663147,43.4095344543457,2.0157065482960963,42.77237319946289,-0.06468216206784627
2019,2008-08-11,43.21011734008789,43.76945495605469,42.83073806762695,43.48249053955078,1791393.0,-0.005819157360104965,1.2183968663935127,-0.309391235771019,61.36144284321537,63.64528746811675,1.1244377591836638,-0.12576952748361947,-2.240060074489243,-4.367085794953638,17.40231053201468,0.9387168884277344,1.6860094245638564,-0.1510208129882784,-3.7035056827025628,3.401464056726006,-1.9272632478454241,1.6252216218688673,2.5731575781593676,46.06211147570442,-13.900279760097625,1.7762424348571437,8,1.1502914428710938,0.17752838134765625,-2.0561771392822266,-3.7402725219726562,-4.357978820800781,0,-0.07462855358037201,-1.0841411134039458,43.463035583496094,-14.116497948016416,42.811283111572266,-2.3641552459663147,43.4095344543457,-0.07462855358037201
2020,2008-08-12,43.95428085327149,44.16342544555664,43.05447387695313,43.75486373901367,2205677.0,0.017221973903162935,2.5905464156909015,-0.7321466085909422,44.56672245953224,61.77010180205917,0.11224522330121545,-0.6557064425511427,-2.8630806726514137,-5.014496142397434,18.163705915890922,1.1089515686035085,1.461171558639336,0.4357982635498132,-2.9133810731229417,3.784977600222568,-1.2387914047865678,2.1103879318861942,1.6182815969805375,82.57763934463087,25.85849666513434,1.6745896683363783,8,0.4061279296874929,-0.5666351318359446,-2.8003406524658274,-3.8813228607177805,-4.946498870849609,1,-0.08620115807963169,1.2183968663935127,43.21011734008789,-1.0841411134039458,43.463035583496094,-14.116497948016416,42.811283111572266,-0.08620115807963169
2021,2008-08-13,44.19260787963867,44.26070022583008,43.15175247192383,43.7159538269043,2781768.0,0.0054221573357726705,2.6190523616263723,2.3902364373707923,45.86972816007519,58.63435547590369,-0.32580312425124447,-0.6754566041001695,-2.9739001208069027,-5.177776864899371,18.990216472204146,1.10894775390625,1.3185372464155947,0.5133762359619141,-2.62425452245585,3.651006994379678,-1.0554391432469714,2.0821916151707995,1.1818848506978412,94.27216214647916,40.323885174002854,1.5688153792088821,8,-0.026752471923828125,-0.804962158203125,-3.038667678833008,-4.119649887084961,-3.292804718017578,2,-0.08386530070755482,2.5905464156909015,43.95428085327149,1.2183968663935127,43.21011734008789,-1.0841411134039458,43.463035583496094,-0.08386530070755482
2022,2008-08-14,45.59824752807617,46.00680923461914,43.54571914672852,43.77918243408203,7197645.0,0.031807121504706215,-1.1531925261030778,3.8163214674434984,51.73652188410664,55.79823971200692,-1.891464171010412,-1.8277465025171438,-4.2410663670023965,-6.502774041399405,19.396546852264038,2.461090087890618,1.1027028993364922,1.6986852645874038,-1.3200640792764844,4.717434608451292,0.1893105926554597,3.208059936519348,-3.3268470764160156,89.06246329968393,38.511320968816406,1.5093746719319456,8,-1.4591426849365234,-2.210601806640625,-4.441875457763672,-5.525289535522461,-5.2188720703125,3,-0.1307732663437825,2.6190523616263723,44.19260787963867,2.5905464156909015,43.95428085327149,1.2183968663935127,43.21011734008789,-0.1307732663437825
2023,2008-08-15,45.76361846923828,46.20622634887695,45.34532928466797,45.85602951049805,2012618.0,0.003626695106216271,1.1717758349412257,-0.05080139328981225,52.194553064959265,54.70940388068651,-2.183519485054447,-1.784272944474111,-4.2721248021027876,-6.583392326130962,20.143354108685543,0.8608970642089844,0.9569747321572564,1.6733947753906264,-1.3084599272822146,4.6552494780634674,0.18246742405420235,3.1643221267270505,-3.4175098419189425,86.8875895052799,38.60858500205778,1.4909273513364214,8,-1.5248050689697266,-2.3759727478027344,-4.607246398925781,-5.69066047668457,-6.181907653808594,4,-0.14124775416620194,-1.1531925261030778,45.59824752807617,2.6190523616263723,44.19260787963867,2.5905464156909015,43.95428085327149,-0.14124775416620194
2024,2008-08-18,45.07781982421875,46.06031036376953,44.66926193237305,46.02626419067383,1703602.0,-0.014985673510072517,1.7368385501296537,10.263323013415892,46.13196507497031,53.290718628606086,-1.339711069110038,-0.8089804894667338,-3.441063138360036,-5.8151142241523175,20.289558034190236,1.3910484313964844,0.6646369411484159,0.7774793624877958,-1.8177486334429744,3.372707358418566,-0.5201346354775893,2.075093360453181,-2.5773064880371095,64.19748902522707,18.95700777369172,1.2976139979653865,8,-0.8390064239501953,-1.6901741027832031,-3.661233901977539,-5.004861831665039,-5.223731994628906,0,-0.10002157930011979,1.1717758349412257,45.76361846923828,-1.1531925261030778,45.59824752807617,2.6190523616263723,44.19260787963867,-0.10002157930011979
2025,2008-08-19,45.02431869506836,45.68579864501953,43.93968963623047,44.51848220825195,1537477.0,-0.0011868615065905308,-1.0994184233217752,-0.533332797059072,48.621102300004466,51.964669275495616,-1.0428444994659856,-0.45431396746744923,-3.243375322852799,-5.678219035630818,20.785191832810103,1.7461090087890625,0.3494329544282664,0.5179958343505859,-1.5409889000571155,2.5769805687582874,-0.5114965328532648,1.5474882015544367,-2.3755768383789047,61.30568793773542,16.2041169621696,1.029492367203852,8,-0.7855052947998047,-1.6366729736328125,-3.786478042602539,-4.951360702514648,-5.3550567626953125,1,-0.1370854763529672,1.7368385501296537,45.07781982421875,1.1717758349412257,45.76361846923828,-1.1531925261030778,45.59824752807617,-0.1370854763529672
2026,2008-08-20,45.72957229614258,45.91926193237305,44.70817184448242,44.88326644897461,1262590.0,0.015663837266491898,-1.0243963093089838,1.67308185396902,52.176325926094556,51.74417481008612,-1.5470841889984257,-1.1386518066145186,-3.779475944585016,-6.307556779795135,19.538966095120003,1.211090087890625,0.31292229635074165,1.1729089736938505,-0.9563877091761412,3.3022056565638422,0.10826063225885463,2.2375573151288464,-2.938531059765623,82.0840908699866,36.72494335676585,1.0646483414349952,8,-1.4907588958740234,-2.3419265747070312,-4.500243186950684,-5.656614303588867,-4.48443603515625,2,-0.14699001053827254,-1.0994184233217752,45.02431869506836,1.7368385501296537,45.07781982421875,1.1717758349412257,45.76361846923828,-0.14699001053827254
2027,2008-08-21,44.7470817565918,45.7247085571289,44.51361846923828,45.7247085571289,1930584.0,-0.021484796166214237,1.4776122897311348,-1.1551696160537928,48.09671759380854,50.08389770075184,-0.29181048425004263,-0.16823428413241714,-2.5893488826982605,-5.269857976816446,18.091941986331463,1.2159538269042969,0.32722130116464854,0.1926071166992216,-1.935765781382365,2.320980014780808,-0.8715793323415681,1.2567935657400113,-1.819433115714844,35.62228292426774,-12.520741949293686,1.0641864490407933,8,-0.22859954833984375,-1.35943603515625,-3.6721792221069336,-4.674123764038086,-5.466926574707024,3,-0.08597831286291535,-1.0243963093089838,45.72957229614258,-1.0994184233217752,45.02431869506836,1.7368385501296537,45.07781982421875,-0.08597831286291535
2028,2008-08-22,44.42120742797852,44.74221801757813,43.837547302246094,44.74221801757813,1322008.0,-0.007282582814805982,4.636391724400229,0.32835698594110563,57.966515738536465,49.70668357800974,0.20592967567363019,0.09186574278709969,-2.069298868857551,-4.883042717974284,16.806895142358304,0.9095344543457031,0.26712536152327004,-0.08852024078368714,-2.186887171359686,2.0098466897923117,-1.1377037060716901,0.9606632245043158,-1.3624156787815664,26.258314970035535,-24.85807654626177,1.0491834652879999,8,0.20914268493651633,-1.0335617065429759,-3.3536005020141673,-4.348249435424812,-4.995136260986335,4,-0.09098879126075077,1.4776122897311348,44.7470817565918,-1.0243963093089838,45.72957229614258,-1.0994184233217752,45.02431869506836,-0.09098879126075077
2029,2008-08-25,43.759727478027344,44.40175247192383,43.33171081542969,44.40175247192383,859614.0,-0.014891084422314682,2.3333333333333335,2.0000118834000786,56.08877894139572,50.986912075994574,1.0656333152364468,0.6575835927550742,-1.257780404706267,-4.1720040535319285,15.009919215625505,1.0894966125488352,0.3276136396052891,-0.6678018569946289,-2.7474336980416894,1.4118299840524315,-1.7076177775181591,0.3720140635289013,-0.5750383448431862,16.541379986466385,-37.96651924277877,1.0398159205235284,8,0.9192619323730469,-0.3720817565917969,-2.6921205520629883,-3.686769485473633,-5.8998069763183665,0,-0.09547629529218449,4.636391724400229,44.42120742797852,1.4776122897311348,44.7470817565918,-1.0243963093089838,45.72957229614258,-0.09547629529218449
2030,2008-08-26,41.69747161865234,44.14397048950195,41.25,43.58462905883789,2979350.0,-0.047126798502356015,-1.0804211097871828,2.9393831363671583,41.020408244929314,50.44809875208948,3.1001040814422467,2.531290729588271,0.8991480492273922,-2.077658212246355,13.91454420353068,2.893970489501953,0.186096223968363,-2.5279663085937543,-4.843078243168968,-0.21285437401854068,-3.685522275881361,-1.3704103413061475,4.5087547302246165,9.583347970905528,-46.437426788703746,1.157555967287605,8,2.03064155578614,1.6901741027832102,-0.3076372146606374,-1.6245136260986257,-6.162452697753899,1,-0.0442085267404535,2.3333333333333335,43.759727478027344,4.636391724400229,44.42120742797852,1.4776122897311348,44.7470817565918,-0.0442085267404535
2031,2008-08-27,41.42509841918945,42.15467071533203,41.2840461730957,41.69747161865234,1665771.0,-0.006532127462161141,-2.140341100630878,0.14432987606805214,42.472278062919806,49.41873832751316,3.283966086046682,2.6378148428379546,1.2558864473046327,-1.7748413841268444,12.872998931735847,0.8706245422363281,0.0703792113139059,-2.609191703796384,-5.185365429783424,-0.03301797780934379,-3.8972785667899075,-1.3211048408028603,4.6820034027099595,3.913068682663017,-55.10148016234817,1.2880868629935216,8,2.3030147552490234,2.4854068756103516,0.12159442901611328,-1.3521404266357422,-6.395915985107422,2,-0.042385813282776574,-1.0804211097871828,41.69747161865234,2.3333333333333335,43.759727478027344,4.636391724400229,44.42120742797852,-0.042385813282776574
2032,2008-08-28,41.62937545776367,41.93093490600586,40.95817184448242,41.58560180664063,1853073.0,0.004931238460970988,2.0074950318140807,-0.16071203484542845,39.533573225554576,48.01196278980153,2.74630224108882,2.2561653513620143,1.1402445488526993,-1.9420521785642393,11.720557776000517,0.9727630615234375,0.09140449650200821,-2.2188735961914077,-4.928853826912658,0.49110663452984227,-3.573863711552036,-0.8638834808307791,4.380584327697754,17.737722601099804,-40.70179551039138,1.3549901153606263,8,1.8798656463623047,2.1352157592773438,0.6298656463623047,-1.2913398742675781,-10.413421630859375,3,-0.00923000147257036,-2.140341100630878,41.42509841918945,-1.0804211097871828,41.69747161865234,2.3333333333333335,43.759727478027344,-0.00923000147257036
2033,2008-08-29,41.89202117919922,42.38813018798828,41.1186752319336,41.13813018798828,1439406.0,0.006309143928955319,-2.2024558769752307,17.222483660133516,42.4847282934708,47.60671425852381,2.097266150721076,1.834360363461684,0.9300320128046735,-2.1648738194884842,10.459028850252455,1.2694549560546804,0.0869575997418437,-1.7954788208007812,-4.571675717478989,0.9807180758774265,-3.1835772691398816,-0.4073803724616809,3.9158670886230453,27.11855582166666,-31.528108596552947,1.388098448339103,8,1.5466957092285156,1.8725700378417969,0.47544097900390625,-1.4640045166015625,-11.172176361083984,4,-0.062347576550241146,2.0074950318140807,41.62937545776367,-2.140341100630878,41.42509841918945,-1.0804211097871828,41.69747161865234,-0.062347576550241146
2034,2008-09-02,42.354087829589844,43.72081756591797,42.03793716430664,42.806419372558594,1662276.0,0.011029944065340525,-2.1031336826926457,-0.5999959519906086,40.57307512352186,46.7124890166924,1.3501944381292148,1.3786210149943372,0.5163432274757653,-2.5899274775836716,10.55860557797213,1.82879638671875,-0.07875619345252716,-1.2925561904907212,-4.124240625693908,1.5391282447124652,-2.7083984080923145,0.123286027110872,3.259811781298829,43.816830272362175,-11.315168295229974,1.415842217601592,9,1.0846290588378906,1.4105033874511719,0.39275169372558594,-1.687744140625,-12.7821044921875,1,-0.06913185509692543,-2.2024558769752307,41.89202117919922,2.0074950318140807,41.62937545776367,-2.140341100630878,41.42509841918945,-0.06913185509692543
2035,2008-09-03,41.20622634887695,43.03501892089844,40.39397048950195,42.85992050170898,3313655.0,-0.027101551220540254,1.6359202601140663,3.6559337471326248,34.10973240375458,44.7050897364324,2.122731315975379,2.533003121889436,1.7295632693109297,-1.3910047028464305,11.172816145019432,2.6410484313964844,-0.31398195509509463,-2.3621103286743192,-5.376330055306077,0.6521093979574388,-3.8692201919901947,-0.8550004653584438,4.22144415135547,24.415184729501796,-24.701485842740205,1.5071098633158788,9,1.8531131744384766,2.2154674530029297,2.1327810287475586,-0.07782173156738281,-12.996109008789062,2,-0.08120874303888248,-2.1031336826926457,42.354087829589844,-2.2024558769752307,41.89202117919922,2.0074950318140807,41.62937545776367,-0.08120874303888248
2036,2008-09-04,40.150779724121094,40.7441635131836,39.36770248413086,40.67607116699219,2915202.0,-0.025613765643565767,3.161785907890268,0.3176472759315917,19.89250009592935,41.57128779222361,2.5743225528176055,3.5118486173832437,2.8402356093148313,-0.2893391699164667,11.824573480560138,1.8385238647460938,-0.4872449079263319,-3.2546192169189467,-6.635049769572255,0.12581133573436176,-4.944834493245601,-1.5644039405922925,4.974868775467499,17.988893591775966,-24.997775511889916,1.690215276326654,9,1.9041805267333984,2.757780075073242,3.188227653503418,0.9776248931884766,-12.932880401611325,3,-0.11496067660299203,1.6359202601140663,41.20622634887695,-2.1031336826926457,42.354087829589844,-2.2024558769752307,41.89202117919922,-0.11496067660299203
2037,2008-09-05,40.76361846923828,40.86089324951172,39.036964416503906,39.4406623840332,3019647.0,0.015263433221672118,1.403851133092847,-2.5185182495533835,23.668033033889714,37.76034526948507,1.494130319117403,2.8856891577527435,2.2565434551394645,-0.8145711265309146,12.36036688585397,1.8239288330078125,-0.6951165645190187,-2.5393972396850586,-6.1140480461636955,1.0352535667935783,-4.326722642924381,-0.7520718364457366,3.901394349113694,36.86396643221778,-0.5460047334490881,1.7873254032393195,9,0.9557399749755859,1.9795722961425781,2.5753889083862305,0.36478614807128906,-10.958171844482422,4,-0.14067534361513234,3.161785907890268,40.150779724121094,1.6359202601140663,41.20622634887695,-2.1031336826926457,42.354087829589844,-0.14067534361513234
2038,2008-09-08,40.65175247192383,41.678016662597656,40.15564346313477,41.14299774169922,1547962.0,-0.002744260728445136,-1.0524582070093522,-0.37132394284972825,25.190847529384584,34.32724177926162,1.1343585123579345,2.9261681889638425,2.41849542240341,-0.6288384252926136,13.055759340400396,1.5223731994628835,-1.0288930309582653,-2.5106990814208956,-6.274922202476162,1.253524039634371,-4.392810641948529,-0.6285875208932623,3.450455506243344,34.47563371242601,0.4353448562156572,1.882111560527632,9,0.9387149810791016,1.9698429107666016,2.6872549057006836,0.4766521453857422,-10.583660125732418,0,-0.23211296121947944,1.403851133092847,40.76361846923828,3.161785907890268,40.150779724121094,1.6359202601140663,41.20622634887695,-0.23211296121947944
2039,2008-09-09,39.98540878295898,41.30836486816406,39.54280090332031,40.40369415283203,1972321.0,-0.016391512012306486,-1.7089565560937066,0.8514796896961558,23.571430286374195,32.38846645053327,1.3510939702667741,3.518956613184635,3.076627754216119,0.11717814781930969,13.899559458759317,1.76556396484375,-1.2956458203554106,-3.015807342529307,-7.038791991894335,1.0071773068357217,-5.027299667211821,-1.0043150178467926,3.610274839041871,23.722647237864614,-6.585010945176638,2.011492324682514,9,1.3934822082519602,2.6361865997314524,3.3560304641723704,1.142995834350593,-12.164396286010739,1,-0.23172362736460383,-1.0524582070093522,40.65175247192383,1.403851133092847,40.76361846923828,3.161785907890268,40.150779724121094,-0.23172362736460383
2040,2008-09-10,40.16537094116211,40.26264572143555,39.45525360107422,39.68871688842773,1534187.0,0.004500695720780712,1.405803855596981,-1.1395427310284425,19.114475872980435,29.793155096095568,1.0403525274926437,3.2049016374827843,2.8853586157596425,0.00872587136117886,14.528417681601805,0.8073921203613281,-1.6684346040185645,-2.646399688720706,-6.833895352590105,1.5410959751486928,-4.740147520655405,-0.5526518567860066,2.974440760289042,42.72564188486515,18.183832381925082,2.0937478319346985,9,1.2135200500488281,2.4562244415283203,3.759725570678711,0.9630336761474609,-11.011674880981445,2,-0.26374429902011676,-1.7089565560937066,39.98540878295898,-1.0524582070093522,40.65175247192383,1.403851133092847,40.76361846923828,-0.26374429902011676
2041,2008-09-11,40.48638153076172,40.525291442871094,39.08073806762695,39.73249053955078,1464078.0,0.007992222705221819,2.4736914524739944,1.5816313464370082,24.475520959736926,28.12003817767138,0.6394239775102406,2.732067849932804,2.533958978453711,-0.24354079709012666,15.19115612391732,1.4445533752441406,-2.0021376767645833,-2.140077781677249,-6.397720741058116,2.117565177703618,-4.268899261367679,-0.01125630198681904,2.2431454421947095,54.88028933928035,30.428935024342216,2.128821479690432,9,0.8925094604492188,2.135213851928711,3.425339698791504,0.6420230865478516,-11.157587051391598,3,-0.30321959450355607,1.405803855596981,40.16537094116211,-1.7089565560937066,39.98540878295898,-1.0524582070093522,40.65175247192383,-0.30321959450355607
2042,2008-09-12,39.635215759277344,40.525291442871094,39.15369415283203,40.525291442871094,1638221.0,-0.02102350813538756,2.081979016663238,-1.1806424190904123,23.026313243479763,25.957992061005708,1.316404476337027,3.281855140338209,3.3199146469767413,0.6838441593700537,14.791503531523054,1.3715972900390625,-2.055553318391617,-2.693091964721681,-6.909447646247237,1.523263716803875,-4.801269805484459,-0.5849141239589031,2.72505495803383,21.34841032163687,-2.755638130960044,2.108177840762778,9,1.7436752319335938,2.986379623413086,4.276505470275879,1.4931888580322266,-8.321985244750973,4,-0.3132899922176171,2.4736914524739944,40.48638153076172,1.405803855596981,40.16537094116211,-1.7089565560937066,39.98540878295898,-0.3132899922176171
2043,2008-09-15,39.29961013793945,39.630348205566406,38.11283874511719,39.061283111572266,1535832.0,-0.008467359516248774,2.3729809477780885,-0.26776040595213607,23.904376779130914,24.105914467184494,1.3919867950504283,3.276343405573968,3.6007458370641245,1.0371772622463027,14.447189216835687,1.5223770141601562,-2.1264654495521,-2.7054971694946275,-6.80238536789652,1.3913910289072646,-4.75394126869557,-0.657053070293685,2.7283299492909947,37.13852890336259,11.578930071850099,2.0484440992009443,9,1.2743186950683594,2.859922409057617,4.6121110916137695,1.8287944793701172,-7.859920501708984,0,-0.241584165335473,2.081979016663238,39.635215759277344,2.4736914524739944,40.48638153076172,1.405803855596981,40.16537094116211,-0.241584165335473
2044,2008-09-16,40.56906509399414,40.64202117919922,37.937744140625,38.42898941040039,2036057.0,0.032301973266375184,1.3659592362555026,8.979576157244383,42.722698155513214,25.062910661824343,-0.175787499648564,1.7410490752490375,2.33702116556902,-0.20675544060344464,14.385635417294942,2.7042770385742188,-2.1630482703266196,-1.210604476928708,-5.0857765380481155,2.6645675841906993,-3.1481905074884082,0.726981553630992,0.989062832182718,97.30219632957639,66.8415773228104,1.9375860305597021,9,-0.7611846923828125,1.502920150756836,3.304962158203125,0.5593395233154297,-16.113811492919922,1,-0.25884187184183594,2.3729809477780885,39.29961013793945,2.081979016663238,39.635215759277344,2.4736914524739944,40.48638153076172,-0.25884187184183594
2045,2008-09-17,38.85213851928711,40.890079498291016,38.686771392822266,40.228599548339844,2253993.0,-0.04232107815965436,-1.5812021960489888,-0.6431833414140262,36.01267823058887,26.8540415656754,1.309838294504111,3.1324656245976215,3.986063281960746,1.532259174479023,14.850676881254369,2.20330810546875,-2.305479157712327,-2.618922042846677,-6.387726197843861,1.1498821121505074,-4.503324120345269,-0.7345199653480847,2.1991356769124906,30.971900813632118,-2.7292061978839754,1.884402077498594,9,0.9557418823242188,3.219846725463867,5.021888732910156,2.276266098022461,-16.15758514404297,2,-0.2839258389049232,1.3659592362555026,40.56906509399414,2.3729809477780885,39.29961013793945,2.081979016663238,39.635215759277344,-0.2839258389049232
2046,2008-09-18,39.00778198242188,39.562255859375,35.95817184448242,37.52431869506836,5082638.0,0.004006046232371663,1.7804880919973218,-1.0777372232430191,35.67253315142777,28.187874912068516,1.0895922971413015,2.5796841368928654,3.7870914021337185,1.413967424693105,15.641726749025556,3.604084014892578,-2.482502591052679,-2.1271890640258704,-5.4720090505418355,1.2176309224900947,-3.7995990572838565,-0.45477907076788426,1.8822975158691335,61.83429115069588,25.03518413400659,1.6724099932579841,9,-0.18968772888184304,2.0744171142578054,4.8662452697753835,2.120622634887688,-14.562257766723643,3,-0.25261846281549094,-1.5812021960489888,38.85213851928711,1.3659592362555026,40.56906509399414,2.3729809477780885,39.29961013793945,-0.25261846281549094
2047,2008-09-19,40.899803161621094,43.4095344543457,40.17509841918945,41.82879257202149,4328086.0,0.04850368524034043,-1.719843203423349,-0.6262301320969672,45.39711280775695,30.433015498554333,-0.8728713019240786,0.405443417345964,1.8665619231969828,-0.43561141372784107,15.80375550024148,4.401752471923821,-2.456377893731023,-0.04280395507812784,-2.9232290351034393,2.8376211249471837,-1.4830164950907871,1.3974085849345315,-4.941631317138672,66.31849201107852,27.12602887851112,1.4402125400126566,9,-1.2159500122070312,0.18239593505859375,2.8769474029541016,0.22860145568847656,-17.495134353637695,4,-0.2829111092913228,1.7804880919973218,39.00778198242188,-1.5812021960489888,38.85213851928711,1.3659592362555026,40.56906509399414,-0.2829111092913228
2048,2008-09-22,40.37937545776367,40.963035583496094,39.28015518188477,40.85602951049805,3412754.0,-0.01272445497600272,3.8732090978381932,0.5130887902467429,40.88866891513947,32.3571531239727,-0.44158032826322824,0.640373804210995,2.4048443234745633,0.12551757362057003,16.664691339603596,1.682880401611321,-2.2085091000144956,-0.36114006042480185,-2.736885064462875,2.0146049436132714,-1.549012562443842,0.8267324415942383,-4.42120361328125,59.33416268628445,19.870454327645263,1.1878725020190373,9,-0.6955223083496094,0.7028236389160156,3.383999824523926,0.7490291595458984,-14.84435653686523,0,-0.22452414977840296,-1.719843203423349,40.899803161621094,1.7804880919973218,39.00778198242188,-1.5812021960489888,38.85213851928711,-0.22452414977840296
2049,2008-09-23,39.58171081542969,41.08949279785156,39.38716125488281,40.40856170654297,1304738.0,-0.019754259031775523,-1.8000025097724264,1.7346981240796466,42.25416260298057,34.92822942730605,0.32720693045438054,1.168913920645437,3.2302787206597046,0.9574061237415066,17.62672218500743,1.70233154296875,-2.0480712305799926,-0.9499038696289048,-2.905418439629969,1.0056107003721593,-1.9276611546294404,0.027853415371630774,-3.4745117187500014,48.62921267783734,6.961982909683655,0.9777572850005329,9,0.102142333984375,1.427530288696289,4.231518745422363,1.5466938018798828,-12.256807327270508,1,-0.20570159832569201,3.8732090978381932,40.37937545776367,-1.719843203423349,40.899803161621094,1.7804880919973218,39.00778198242188,-0.20570159832569201
2050,2008-09-24,39.854087829589844,40.51556396484375,39.02723693847656,39.82490158081055,2254301.0,0.0068813855831106885,1.2014416498568223,-0.035298079850890875,48.47118172840438,37.59441395715798,0.006739608503352201,0.79195843269693,2.9881546835642823,0.7167576408612817,17.36071384421939,1.4883270263671875,-1.9076850635138953,-0.585357666015625,-2.482396573013041,1.311681240981791,-1.5338771195143366,0.3631617874830866,-3.6008420257568403,52.2846114071867,7.307364844058547,0.9485194534987096,9,-0.17023468017578125,1.0846290588378906,3.959141731262207,1.2743167877197266,-9.513620376586914,2,-0.38638029540053087,-1.8000025097724264,39.58171081542969,3.8732090978381932,40.37937545776367,-1.719843203423349,40.899803161621094,-0.38638029540053087
2051,2008-09-25,39.66926193237305,40.3404655456543,38.91050720214844,39.86381149291992,1115586.0,-0.004637564357440227,1.4915255363836972,-6.665795320873088,44.10069164120533,39.93601155690528,0.07092645014927257,0.8838102629059321,3.1962216034351982,0.9166388774025123,17.099796930463878,1.4299583435058594,-1.6796277565587445,-0.682391738891603,-2.549650741394082,1.184867263610876,-1.6160212401428424,0.25123776235963646,-3.272890355529789,16.86486183994648,-27.934972103327897,0.933629501251239,9,0.014591217041015625,1.2694549560546875,4.143967628479004,1.4591426849365234,-9.67898941040039,3,-0.42790583263351045,1.2014416498568223,39.854087829589844,-1.8000025097724264,39.58171081542969,3.8732090978381932,40.37937545776367,-0.42790583263351045
2052,2008-09-26,41.24513626098633,41.48832702636719,38.91050720214844,38.91050720214844,1617764.0,0.03972532514720806,-1.2083335375786957,-12.000176470588235,52.762673501835,43.14248897053906,-1.3997650470989669,-0.761361671558916,1.6554800906991574,-0.6273304886598083,16.40836397265963,2.57781982421875,-1.3840412258176116,0.9126945495605483,-0.9064997806712398,2.7318888797923364,0.003097384444650686,1.822291714676446,-4.708501426593024,90.56602935953593,42.62364631016912,0.9095971651158948,9,-1.5612831115722656,-0.40369606018066406,2.5680932998657227,-0.11673164367675781,-11.26459121704102,4,-0.4073113479122822,1.4915255363836972,39.66926193237305,1.2014416498568223,39.854087829589844,-1.8000025097724264,39.58171081542969,-0.4073113479122822
2053,2008-09-29,39.28015518188477,41.16731643676758,38.64786148071289,40.85602951049805,1945490.0,-0.047641522303812245,1.2920303308983012,-0.6749998774527796,47.07070502212845,43.62560084460742,0.6282313687093932,1.0518405294374489,3.6090244212897957,1.3728981403055656,16.119937206778197,2.5972747802734375,-1.2337628808783663,-0.9216932296752844,-2.641785006755917,0.7983985474053483,-1.7817391182156044,-0.061647341134964506,-2.606062355092419,22.26021372233312,-27.55834354894131,0.8600458885403172,9,0.40369796752928977,1.0700397491455007,4.672908782958977,1.8482494354247976,-8.871595382690437,0,-0.40416048002841987,-1.2083335375786957,41.24513626098633,1.4915255363836972,39.66926193237305,1.2014416498568223,39.854087829589844,-0.40416048002841987
2054,2008-09-30,39.42607116699219,39.552528381347656,38.06420135498047,38.92023468017578,1758805.0,0.00371475072926164,2.9230978069602114,-0.3209878336310792,46.92058375167513,44.837590346950336,0.33875487066453047,0.7118126292308418,3.487784158517073,1.259397656277713,16.954261954905213,1.4883270263671875,-0.9782822642441147,-0.6293764114379883,-2.0506383725024904,0.7918855496265138,-1.3400073919702393,0.08125456909426276,-2.617269507648764,39.772775380063145,-10.490944439169041,0.7106309805322516,9,0.257781982421875,0.7538909912109375,4.5829267501831055,1.7023334503173828,-10.933853149414062,1,-0.35233163830240943,1.2920303308983012,39.28015518188477,-1.2083335375786957,41.24513626098633,1.4915255363836972,39.66926193237305,-0.35233163830240943
2055,2008-10-01,37.85992050170898,39.396888732910156,37.47081756591797,39.396888732910156,2048907.0,-0.039723731503696014,1.5063252810201857,-3.0384684997209837,40.08810433165231,45.32820936697529,1.95494101175926,2.1232737959984362,5.059979594526091,2.8485645411409806,16.95172444493932,1.9552536010742188,-0.7461625873114812,-2.028211784362803,-3.6524421701677525,-0.4039813985578533,-2.8403269772652777,-1.2160965914603281,-0.9191041864655105,9.685177835212885,-38.34244226789816,0.8121151929024741,10,2.5802555084228587,2.1911506652832102,6.1733970642089915,3.268484115600593,-10.904666900634759,2,-0.27826305163726517,2.9230978069602114,39.42607116699219,1.2920303308983012,39.28015518188477,-1.2083335375786957,41.24513626098633,-0.27826305163726517
2056,2008-10-02,35.53501892089844,37.937744140625,34.669261932373054,37.937744140625,3638914.0,-0.06140798897624722,1.7206458578096662,1.563288798655762,36.07532194701572,44.29245482689293,4.174410337560381,4.305383076120009,7.240947656841129,5.175042391006116,16.84117926295982,3.268482208251946,-0.8778448956718918,-4.122325325012206,-6.649917919933337,-1.5947327300910743,-5.386121622472771,-2.85852902755164,7.874515533447266,12.696124418696279,-37.107321598443896,1.263796297460565,10,2.5437755584716797,3.6600208282470703,8.022860527038574,6.23784065246582,-8.881322860717773,3,-0.14618119324654555,1.5063252810201857,37.85992050170898,2.9230978069602114,39.42607116699219,1.2920303308983012,39.28015518188477,-0.14618119324654555
2057,2008-10-03,35.02918243408203,36.43968963623047,34.941635131835945,35.53501892089844,1147145.0,-0.014234873152661254,-3.4000179269700768,0.21052614866795796,35.6629716726804,43.711821799953036,4.201787629374465,4.595179835037598,7.591810007954258,5.689237423229642,16.563487225440245,1.4980545043945241,-0.8163205038740671,-4.341440010070798,-7.549925201599493,-1.1329548185421032,-5.945682605835145,-2.7371974143064506,8.205546569824222,5.538896318360659,-43.97187557264953,1.6042425957643467,10,3.049612045288086,4.165857315063477,8.79012680053711,7.276264190673828,-8.754863739013672,4,-0.1438489157316647,1.7206458578096662,35.53501892089844,1.5063252810201857,37.85992050170898,2.9230978069602114,39.42607116699219,-0.1438489157316647
2058,2008-10-06,31.215953826904297,34.24124526977539,28.89105033874512,34.143970489501946,5067423.0,-0.10885862421577985,2.4267935721423646,5.788464729038764,23.179928181168606,41.592462419751705,7.351588341148748,8.079496780640795,11.185624894803155,9.484308950754837,17.491463069769043,6.1381320953369105,-0.866983521309443,-7.682878684997561,-12.479893175849206,-2.885864194145917,-10.08138593042338,-5.284371439571743,11.847465835571292,21.806577651513432,-20.764193627898226,2.398507245425822,10,3.9737348556518555,5.089980125427246,12.4209623336792,11.495620727539062,-5.5447483062744105,0,-0.03957619843396287,-3.4000179269700768,35.02918243408203,1.7206458578096662,35.53501892089844,1.5063252810201857,37.85992050170898,-0.03957619843396287
2059,2008-10-07,30.719844818115234,32.39299774169922,30.447471618652344,31.38132286071777,1710386.0,-0.01589280313329644,-2.2258111443701782,0.22591334641370925,24.92502792339343,38.976223108083815,7.217436000783415,8.26986170641321,11.449209174610573,9.965870581567728,18.152046182091063,1.945526123046875,-1.205727563844981,-7.715709495544431,-13.710910401599037,-1.7205085894898247,-10.713309948571734,-4.718109042517128,11.776680071411135,17.40741110567463,-25.53045917290387,2.997600453027303,10,4.469843864440918,5.586089134216309,12.88180923461914,12.028209686279297,-7.130350112915039,1,-0.010133027063253142,2.4267935721423646,31.215953826904297,-3.4000179269700768,35.02918243408203,1.7206458578096662,35.53501892089844,-0.010133027063253142
2060,2008-10-08,29.571983337402344,30.69066047668457,28.852140426635746,29.192607879638672,2901633.0,-0.03736547132673029,-2.467890370349067,-0.5735269099349809,22.58338468905032,36.58541122451104,7.547051613805316,9.047258940688046,12.335594291906965,11.090809037053546,18.920377997437914,1.8677043914794886,-1.5206422629856462,-8.333901596069339,-15.452242515782409,-1.2155606763562687,-11.893072055925877,-4.7747311362128,12.380322570092773,7.922895752741714,-31.27701148699803,3.5591704598565355,10,5.598250389099121,6.558854103088379,14.029670715332031,13.458171844482422,-5.038909912109375,2,-0.03651311809237168,-2.2258111443701782,30.719844818115234,2.4267935721423646,31.215953826904297,-3.4000179269700768,35.02918243408203,-0.03651311809237168
2061,2008-10-09,28.21011734008789,31.5953311920166,27.782100677490234,31.5953311920166,1796944.0,-0.04605257556709019,1.252874223797587,-8.923122944967874,11.956858612781218,32.051431792393956,7.948351138382023,9.952533331745663,13.430604573993122,12.41569782054723,19.60644730020346,3.813230514526367,-1.8805910382171191,-9.081954383850096,-17.29618858009769,-0.8677201876025009,-13.189071481973897,-4.974837285726295,12.956178638555663,4.943832106576898,-29.552376337559522,4.107117098123798,10,6.264591217041016,7.385700225830078,15.030399322509766,15.080251693725586,-5.0,3,-0.04448275503024768,-2.467890370349067,29.571983337402344,-2.2258111443701782,30.719844818115234,2.4267935721423646,31.215953826904297,-0.04448275503024768
2062,2008-10-10,27.21789932250977,28.122568130493164,25.136186599731445,26.673152923583984,2525796.0,-0.03517241724365794,1.537191970948406,-0.16091934594188723,11.627926116395116,28.113345247312473,7.533816758706035,10.505396212511268,14.135642373019156,13.367045727149918,20.488233851606623,3.0739307403564453,-2.426425432174078,-9.453306579589839,-18.73020425210635,-0.17640890707332701,-14.091755415848095,-4.814857743331583,12.87766103204152,22.863254353618313,-8.14036051877358,4.638448836258257,10,5.126458168029782,7.054961204528805,15.263860702514645,15.751457214355465,-3.482490539550785,4,-0.02072912591981324,1.252874223797587,28.21011734008789,-2.467890370349067,29.571983337402344,-2.2258111443701782,30.719844818115234,-0.02072912591981324
2063,2008-10-13,29.80544662475586,30.379377365112305,27.89883232116699,27.89883232116699,1776692.0,0.09506785485484315,-1.6020417860876377,3.500003501351505,24.191070684422925,25.587843795395557,3.8676707604634686,7.557581644483015,11.292901431632501,10.76413244273543,20.444416450200826,3.1614780426025355,-2.910963817777855,-6.3910511016845675,-16.06480429605783,3.2827020926886945,-11.227927698871198,-1.5541745044979365,8.794176354313443,64.34313824182404,34.09972247848172,4.836876597186632,10,2.4610910415649414,4.467413902282715,12.425827980041504,12.998540878295898,-7.07198333740234,0,-0.11847257228330244,1.537191970948406,27.21789932250977,1.252874223797587,28.21011734008789,-2.467890370349067,29.571983337402344,-0.11847257228330244
2064,2008-10-14,30.06809234619141,31.556419372558594,29.82490348815918,31.556419372558594,2356176.0,0.008812004219973746,1.3267949230564184,-0.7806125358262898,24.15209971997284,23.81717661632006,2.389254498212342,6.817425431209184,10.835258498269749,10.487492012702827,21.0374821751672,1.7509727478027344,-3.686218380478195,-5.603356742858882,-15.416737669995666,4.210024184277902,-10.51004720642727,-0.6966662792904899,7.185186994944107,76.35540087383497,46.880037577043055,4.906690463568391,10,1.4688730239868129,4.204768180847164,12.03793907165527,12.735895156860348,-7.889104843139648,1,-0.1462309871520152,-1.6020417860876377,29.80544662475586,1.537191970948406,27.21789932250977,1.252874223797587,28.21011734008789,-0.1462309871520152
2065,2008-10-15,27.82101249694824,29.815174102783203,27.69455337524414,29.192607879638672,2201668.0,-0.07473303671450904,-1.6107761652105814,0.9215685520663576,21.779422017165743,22.22874329078118,3.422469938278379,8.638613859575042,12.870067037709244,12.716144123413546,22.018144164508634,2.373538970947269,-4.372296112027179,-7.298880290985114,-17.588015052512564,2.990254470542336,-12.443447671748839,-2.154312910221389,8.220557570046868,41.5662764450817,10.062200112212867,5.144567380763726,10,2.9669256210327184,6.451848030090336,14.179230690002445,14.98297500610352,-7.3638153076171875,2,-0.1520979077311514,1.3267949230564184,30.06809234619141,-1.6020417860876377,29.80544662475586,1.537191970948406,27.21789932250977,-0.1520979077311514
2066,2008-10-16,29.153696060180664,29.30933952331543,26.75097274780273,27.82101249694824,2039346.0,0.047902051134142365,2.112424209375882,-0.9716302490157988,20.862630895075725,20.584260982158433,1.2174284781098912,6.882715241812846,11.315680735279884,11.37042068736703,21.816056263509804,2.558366775512699,-5.118535505061722,-5.473492431640622,-15.92125288374482,4.974268020463576,-10.697372657692725,-0.24961220558852304,5.797335660088073,62.57576014148329,36.95046762573683,5.223880226052099,10,0.5350198745727539,5.11916446685791,12.84654712677002,13.650291442871094,-9.863813400268555,3,-0.1584918298300686,-1.6107761652105814,27.82101249694824,1.3267949230564184,30.06809234619141,-1.6020417860876377,29.80544662475586,-0.1584918298300686
2067,2008-10-17,29.32879447937012,29.90272331237793,27.77237319946289,28.667314529418945,1392632.0,0.006006045299642659,1.3548397978524458,0.49635184840635016,23.755773486474055,20.648243793859038,0.16616945148685147,6.109537880274697,10.935629585194167,11.180217058176165,23.889071695776686,2.130350112915039,-5.706110869959563,-4.719843578338622,-14.984985820291836,5.545298663614588,-9.85241469931523,0.4127275426379846,4.640752728844884,53.643749121828066,26.45296679819912,5.132571120976605,10,-0.5642023086547887,4.9440660476684535,12.671448707580563,13.475193023681637,-9.29961204528809,4,-0.2086235471964628,2.112424209375882,29.153696060180664,-1.6107761652105814,27.82101249694824,1.3267949230564184,30.06809234619141,-0.2086235471964628
2068,2008-10-20,31.31323051452637,31.52723693847656,29.18287849426269,30.0,1171098.0,0.06766169801326494,1.6927407102319827,1.9852914886132251,30.495787541504427,21.26721708476026,-2.014905620096563,3.595401762054234,8.744063313154552,9.181034012585652,25.39516634698533,2.344358444213867,-6.040130841955424,-2.2821002960205057,-12.163682410109349,7.5994818180683374,-7.222891353064927,2.658690761023916,1.7729806328402766,94.93930789326835,66.47569659258373,4.940791057044422,10,-2.9474716186523473,2.9596300125122035,10.687012672424313,11.490756988525387,-9.941635131835941,0,-0.24200063701673946,1.3548397978524458,29.32879447937012,2.112424209375882,29.153696060180664,-1.6107761652105814,27.82101249694824,-0.24200063701673946
2069,2008-10-21,31.43968963623047,32.56809234619141,30.914396286010746,31.12840461730957,2258208.0,0.004038520447305238,-3.473670496146923,0.2370376072422947,33.417087457159,22.470961836772336,-2.266905901748178,2.980499001208301,8.415826402200928,9.039015577803184,26.885620551464374,1.6536960601806676,-6.3681365870818,-1.7485401153564482,-11.255460885134234,7.758380654421337,-6.502000500245337,3.0049202695324446,-6.303503036499023,80.60203695530848,47.70741860590404,4.753460384888892,10,-2.5875501632690394,2.8331708908081055,9.927041053771973,10.90223503112793,-10.321012496948242,1,-0.2769183299711734,1.6927407102319827,31.31323051452637,1.3548397978524458,29.32879447937012,2.112424209375882,29.153696060180664,-0.2769183299711734
2070,2008-10-22,24.45525360107422,28.326847076416016,23.249027252197266,27.490272521972656,9664948.0,-0.22215346639769384,1.1570257442364316,-9.749967831473686,26.933979982671673,24.13508643342683,4.3755270372795,9.225118810910985,15.08917438562301,15.96525634278661,28.830493800168878,8.190662384033203,-6.297307500584239,-7.963034439086911,-17.68860930487717,1.762540426703346,-12.825821871982043,-3.1002470061917826,8.112838745117195,12.943641199097634,-21.576253177842048,4.862787432895129,10,3.4533061981201207,8.874027252197266,16.484679222106934,17.799123764038086,-3.044748306274414,2,-0.09307881795682826,-3.473670496146923,31.43968963623047,1.6927407102319827,31.31323051452637,1.3548397978524458,29.32879447937012,-0.09307881795682826
2071,2008-10-23,22.69455337524414,25.24319076538086,21.86770439147949,25.24319076538086,5611441.0,-0.07199680913358997,1.6488557273502895,0.839743493059431,25.596611320754732,25.687162567244567,5.891076133143738,10.170351497681722,16.504229939666104,17.6574757229574,30.898221997909125,3.3754863739013707,-6.332126685774963,-8.874999237060546,-18.894503244651553,1.1445047705304603,-13.884751240856048,-3.8652472332650447,9.873538970947273,7.727280424449923,-29.20030544974142,5.009752003795503,10,4.523344993591309,9.944066047668457,18.24537944793701,19.559823989868164,-3.326848983764652,3,-0.09858560108760106,1.1570257442364316,24.45525360107422,-3.473670496146923,31.43968963623047,1.6927407102319827,31.31323051452637,-0.09858560108760106
2072,2008-10-24,24.44552421569824,24.863813400268555,21.30350112915039,22.266536712646484,3494994.0,0.07715379155088842,1.3612896696763175,-0.8549617577943738,35.414913718159,26.93425623765969,4.140952611513725,7.479755230049943,14.375519517119361,15.843549892628186,33.75980765598957,3.560312271118164,-6.177801235682018,-6.284047794342044,-15.685931156179006,3.117835567494918,-10.984989475260523,-1.5831061134235647,7.694552612304701,27.89291707092406,-10.495149894324367,4.700941680918481,10,2.4902725219726634,7.910993576049808,15.504622459411625,16.819067001342777,-4.377431869506832,4,-0.21090329298298782,1.6488557273502895,22.69455337524414,1.1570257442364316,24.45525360107422,-3.473670496146923,31.43968963623047,-0.21090329298298782
2073,2008-10-27,23.4046688079834,24.48443603515625,23.33657646179199,23.37548637390137,2371390.0,-0.04257856769733048,-20.45486631015907,0.013392657847351854,34.60277892440632,28.09544281593007,4.669413301434425,7.663172065547464,15.013421124715222,16.810331972130044,36.63900273189213,1.1478595733642614,-5.747683505871684,-6.531128883361816,-15.566945125534872,2.504687358811239,-11.049037004448344,-2.0132207622752887,8.085213478088388,18.652853337938893,-21.46425381110268,4.517908121086527,10,3.5311279296875036,7.991245269775391,16.978357315063477,17.859922409057617,-2.8404674530029297,0,-0.14422277886495793,1.3612896696763175,24.44552421569824,1.6488557273502895,22.69455337524414,1.1570257442364316,24.45525360107422,-0.14422277886495793
2074,2008-10-28,25.53501892089844,25.58365821838379,23.667314529418945,24.221790313720703,2526104.0,0.09102244216283784,1.7172405586386699,45.00065359477684,41.840344735114584,30.324434229035496,2.0432997727042377,4.678657298563035,12.51867275427642,14.62554351229338,39.20059626174045,2.1789894104003906,-5.14771009741748,-3.706226158142087,-11.751779078720372,4.3393267624361975,-7.7290026184312275,0.3165503021470535,5.343680495758061,60.249314550645096,15.396440086256305,4.022776460289142,10,1.400777816772461,5.860895156860348,14.848007202148434,15.729572296142575,-5.836574554443363,1,-0.16304759949876402,-20.45486631015907,23.4046688079834,1.3612896696763175,24.44552421569824,1.6488557273502895,22.69455337524414,-0.16304759949876402
2075,2008-10-29,27.32490348815918,28.20038986206055,25.02918243408203,25.379377365112305,2450135.0,0.07009529042470608,-1.3970582934815075,1.4814832028583422,48.24120603015076,33.366498132932726,0.19628269998510461,2.170321521962446,10.379400207039339,12.789367438820037,41.22860878502497,3.171207427978519,-4.8980962840344375,-1.3895907402038574,-8.367953516333102,5.588772035925388,-4.87877212826848,2.099590647860765,2.979284031246955,87.30606788356934,35.85980732257564,3.4891813880646225,10,-0.3891067504882777,4.071010589599609,13.02164363861084,13.939687728881836,-7.198444366455078,2,-0.22712710958215554,1.7172405586386699,25.53501892089844,-20.45486631015907,23.4046688079834,1.3612896696763175,24.44552421569824,-0.22712710958215554
2076,2008-10-30,30.34046745300293,30.43774223327637,27.48054504394531,27.704280853271484,2082522.0,0.11035954678304716,1.0893485099934572,1.3549993333437906,55.742398217011,36.92056754743683,-2.942689406391697,-1.3221459073493307,7.019549845733344,9.751411570300967,41.885447151112274,3.112838745117191,-4.596227959133426,1.8857007980346694,-4.373413180218741,8.14481477628808,-1.2438561910920356,5.015257787161374,-9.036966323852539,98.93505350729683,42.06087681596358,3.129556989126705,10,-3.4046707153320277,1.0554466247558594,9.970817565917969,10.924123764038086,-9.805448532104489,3,-0.29432513431230234,-1.3970582934815075,27.32490348815918,1.7172405586386699,25.53501892089844,-20.45486631015907,23.4046688079834,-0.29432513431230234
2077,2008-10-31,29.990272521972656,31.09922218322754,29.16342353820801,30.34046745300293,1623623.0,-0.011542173223689556,1.0729175921528942,-0.13284148059395667,50.37037240884173,39.12885475491875,-2.78127729066464,-1.4427813489471077,7.045964097423436,10.099938642723075,42.49859193461729,1.9357986450195277,-3.991717283317943,1.7874513626098647,-3.717641337818499,7.292544063038232,-0.9650949876043171,4.5399977128240465,-8.504086570739744,85.7142822041632,28.55449629288333,2.752546350214183,10,-3.0544757843017543,1.4056415557861328,10.321012496948242,11.27431869506836,-9.698444366455082,4,-0.3542004535874238,1.0893485099934572,30.34046745300293,-1.3970582934815075,27.32490348815918,1.7172405586386699,25.53501892089844,-0.3542004535874238
2078,2008-11-03,29.98054504394531,30.68093490600586,29.348249435424805,30.36964988708496,974647.0,-0.00032435443926759344,1.6346121577876696,1.1111092955997552,49.82276755072322,40.95170809864811,-3.3307337045650556,-1.613055300697706,6.735627716648491,10.101012899150522,41.41546288359812,1.3326854705810547,-3.4497489926807248,1.8394943237304666,-3.5497491303718967,7.22873777783283,-0.855127403320715,4.534116050781648,-8.109837643432613,84.94764478526658,28.967784306903738,2.6946217270511825,11,-3.779183387756344,1.2548637390136754,10.282101631164554,11.284046173095707,-8.54085540771484,0,-0.33062950267329316,1.0729175921528942,29.990272521972656,1.0893485099934572,30.34046745300293,-1.3970582934815075,27.32490348815918,-0.33062950267329316
2079,2008-11-04,30.408559799194336,30.749027252197266,29.21206283569336,29.221790313720703,1442078.0,0.014276416743646436,-1.5483887800458247,-3.0499992647166674,55.654759473270644,44.14290581982578,-4.381117311434384,-2.1772133331933574,6.007248386459835,9.646709362061117,40.28637170710384,1.5369644165039062,-3.029155143889806,2.2830733299255357,-3.07652823208727,7.642674891938341,-0.39672745108086716,4.9628741109319385,-8.168711807373047,88.6217815273709,29.54561091534488,2.6798007810064024,11,-4.207198143005371,0.0194549560546875,9.608464241027832,10.85603141784668,-9.630350112915039,1,-0.32373642517837,1.6346121577876696,29.98054504394531,1.0729175921528942,29.990272521972656,1.0893485099934572,30.34046745300293,-0.32373642517837
2080,2008-11-05,28.492218017578125,31.215953826904297,28.42412567138672,31.215953826904297,1673584.0,-0.06301981396918976,1.0499992297037442,-2.2950841276805702,48.59038253166086,46.69776928770423,-2.047195521940587,-0.36460605550126246,7.661247509021024,11.508266585599912,38.833946369865885,2.791828155517578,-2.9222503946847773,0.4207198143005364,-4.899136861122969,5.740576489724045,-2.239208523411218,3.080648152012291,-5.897995058100587,27.08332695066974,-30.2468641802641,2.6599283377117544,11,-2.2324905395507812,1.8579769134521484,11.439689636230469,12.77237319946289,-7.110895156860352,2,-0.3086377355984632,-1.5483887800458247,30.408559799194336,1.6346121577876696,29.98054504394531,1.0729175921528942,29.990272521972656,-0.3086377355984632
2081,2008-11-06,26.95525360107422,28.89105033874512,26.82879447937012,28.38521385192871,3252489.0,-0.05394330534589076,-1.4508672092556827,0.5249996148518721,45.21943510443822,47.787160552846366,0.17624154894723532,1.1315415931897306,8.921381414055986,12.976448543797837,37.237936977309275,2.062255859375,-2.9949042156705588,-1.0535014152526863,-6.396026130269021,4.289023299763649,-3.724763772760852,1.6177609422554795,-3.843726789551077,2.882482984694298,-52.64557681794601,2.6712623575081675,11,0.3210115432739258,2.6653690338134766,13.290369987487793,14.309337615966797,-6.167316436767578,3,-0.25333816481318416,1.0499992297037442,28.492218017578125,-1.5483887800458247,30.408559799194336,1.6346121577876696,29.98054504394531,-0.25333816481318416
2082,2008-11-07,26.653696060180664,27.82101249694824,25.94358062744141,26.96498107910156,5168990.0,-0.011187338296143379,-1.1685413185314604,0.21768788239734796,39.93274092555527,48.379378552974025,0.920800497491566,1.463708277507969,8.930311205999857,13.206849450938812,35.17690197173755,1.8774318695068288,-2.2589792182161084,-1.3268487930297859,-6.692863188724026,4.039165602664454,-4.009855990876908,1.3561584048173358,-3.0559036277346543,13.468610924803198,-35.54269446129619,2.683007197847121,11,0.787938117980957,2.2178993225097656,11.983221054077148,13.966440200805664,-4.970817565917972,4,-0.2295620511867107,-1.4508672092556827,26.95525360107422,1.0499992297037442,28.492218017578125,-1.5483887800458247,30.408559799194336,-0.2295620511867107
2083,2008-11-10,26.27431869506836,28.686769485473636,25.97276306152344,28.686769485473636,1626399.0,-0.014233574370163149,1.249999407029774,7.749973958812132,38.960495156976954,48.05939526651429,1.9557091789425272,1.649551816557576,8.998151921716754,13.49179448910435,34.12503314818253,2.7140064239501953,-1.2669654791453304,-1.5296697616577148,-6.875194655473834,3.815855132158404,-4.202432208565774,1.1430926852503447,-2.219436578954852,6.273039770034543,-37.14184812681553,2.67276244690806,11,1.8482494354248047,1.4980545043945312,12.362598419189453,14.345817565917969,-3.2782096862792933,0,-0.22769346025606696,-1.1685413185314604,26.653696060180664,-1.4508672092556827,26.95525360107422,1.0499992297037442,28.492218017578125,-0.22769346025606696
2084,2008-11-11,25.671205520629886,26.11867713928223,25.04863739013672,26.05058479309082,1617866.0,-0.022954474345767806,3.1509485616194666,0.1572588647071224,53.57346692025313,48.65186869874789,2.883391382660559,2.009394396709215,9.261400939923572,13.990806222495277,33.688886223597535,1.2256813049316406,-0.7120143439333404,-1.9129385948181117,-7.227971669861173,3.4020944802249495,-4.570455132339642,0.7445779427034189,-1.1866591018689299,10.0946357605654,-35.639013057710756,2.65751653752153,11,2.4610900878906214,1.2645912170410156,10.076605796813961,12.059824943542477,-1.4785976409912145,1,-0.16483510604902785,1.249999407029774,26.27431869506836,-1.1685413185314604,26.653696060180664,-1.4508672092556827,26.95525360107422,-0.16483510604902785
2085,2008-11-12,23.589494705200195,25.60311317443848,23.25875473022461,25.16537094116211,2971640.0,-0.08109127612868772,-1.0956506245849418,4.1538279773157285,52.58136884668779,48.30064321315643,4.894187957805354,3.9609143165232688,11.009055342752937,15.969776363550615,32.92660341787119,2.412450790405277,-0.05307587332156771,-3.783073520660402,-9.387419934243574,1.8212728929227708,-6.585246727451988,-0.9809003138688155,7.626459121704102,5.872205543956961,-42.823763233224916,2.8021732067915863,11,3.647859573364258,3.3463020324707067,12.158316612243652,14.141535758972168,0.8073921203613281,2,-0.11917529620934031,3.1509485616194666,25.671205520629886,1.249999407029774,26.27431869506836,-1.1685413185314604,26.653696060180664,-0.11917529620934031
2086,2008-11-13,24.53307342529297,24.61089515686035,23.161479949951172,23.28793716430664,2892689.0,0.03999995472072437,1.0694405864827916,-0.7901231280553562,50.26486344942102,48.28891999544302,3.3974804351463064,2.7968153312705866,9.769522562668719,14.928289089911843,31.944935173541765,1.4494152069091797,0.3009358650028382,-2.6084636688232408,-8.28415747051018,3.067230132863699,-5.446310569666711,0.22938323202022914,6.523736419677736,24.823920385053643,-25.408662504255947,2.8378469008434704,11,2.6556434631347656,2.4027233123779332,11.117462158203125,13.178502082824707,-0.3988323211669922,3,-0.12846945468013893,-1.0956506245849418,23.589494705200195,3.1509485616194666,25.671205520629886,1.249999407029774,26.27431869506836,-0.12846945468013893
2087,2008-11-14,23.21011734008789,24.88326835632324,23.14202308654785,24.192607879638672,2255021.0,-0.053925411719558336,-2.113038140867157,-0.7890626675449212,49.4212993562983,48.24431241828469,4.087358513480254,3.834467209428226,10.755293143874603,16.12764191618716,31.16382616313177,1.741245269775387,0.3022447237814667,-3.625485897064209,-9.46210679286537,2.211134998736952,-6.54379634496479,-0.7071754491636284,7.530879309082032,1.228085987002604,-50.80978131420091,2.9183104479005797,11,3.9688711166381836,3.7256793975830114,11.825145721435547,13.905641555786133,1.2548637390136683,4,-0.10435880785478524,1.0694405864827916,24.53307342529297,-1.0956506245849418,23.589494705200195,3.1509485616194666,25.671205520629886,-0.10435880785478524
2088,2008-11-17,23.735408782958984,24.348249435424805,22.5,22.859922409057614,1847933.0,0.022632002896591397,-1.317073024929072,-0.8910888590353904,44.08189507013805,46.9584385957144,2.8865888391766816,2.858935124891964,9.895574422002241,15.491264182629706,31.179634259502226,1.8482494354248047,-0.1846258417502682,-2.7213033676147447,-8.312745551319566,2.8701388160900763,-5.517024459467155,0.0744177242376658,6.549649452453615,34.13979018874366,-16.16294048768067,2.795721091852411,11,3.122568130493164,3.2003879547119176,9.573200225830078,12.057393074035645,0.6322956085205043,0,-0.08647545561422654,-2.113038140867157,23.21011734008789,1.0694405864827916,24.53307342529297,-1.0956506245849418,23.589494705200195,-0.08647545561422654
2089,2008-11-18,22.73346328735352,24.28988265991211,21.848249435424805,24.02723693847656,3545675.0,-0.04221311310740172,1.6844924159653734,-1.4777770273655817,34.07556686260547,45.34568129915269,3.0009066681744336,3.346780323944774,10.566036313644897,16.34961877250411,31.724882011575506,2.4416332244873047,-0.5335287293861875,-3.287937545776362,-8.59429263652228,2.018417544969555,-5.941115091149321,-0.6347600004034035,6.928790289226072,23.575125848940708,-21.136195533277842,2.6531775453729587,11,2.6361865997314418,4.202333450317383,10.536235809326168,13.05933856964111,1.9357986450195312,1,0.011553264811246633,-1.317073024929072,23.735408782958984,-2.113038140867157,23.21011734008789,1.0694405864827916,24.53307342529297,0.011553264811246633
2090,2008-11-19,22.17898750305176,23.239299774169922,21.98443603515625,22.422178268432614,2216779.0,-0.02439029096856571,-2.969243206718471,0.187970102165672,15.866543586353174,42.08424890825435,2.867189179253895,3.9231206836779293,10.76994935723852,16.75333651678987,30.746202428874682,1.2548637390136719,-0.9255483777097204,-3.7286000251769984,-9.26888168887739,1.8116816385233925,-6.498740857027194,-0.958459193326803,6.701865659412352,10.897397223772522,-25.841504024118585,2.770140831850196,11,3.0885219573974574,4.756809234619141,10.725925445556637,13.492218971252438,1.98443603515625,2,0.09078955368498409,1.6844924159653734,22.73346328735352,-1.317073024929072,23.735408782958984,-2.113038140867157,23.21011734008789,0.09078955368498409
2091,2008-11-20,20.45719718933105,21.770427703857425,20.32101249694824,21.731517791748047,3373999.0,-0.0776316012389563,1.1438826594593672,5.240004078367566,14.233563113764589,39.228784706944275,3.989873825491852,5.764234954714951,12.10359301801503,18.30164290932723,29.651155622915976,1.8579750061035227,-1.618214293667414,-5.338522529602056,-11.231119179643205,0.5540741204390933,-8.28482085462263,-2.392224204581481,7.720395600429132,2.9850296997912986,-26.420389006262447,2.9462983250205736,11,4.046693801879886,5.987355232238773,12.073202133178714,15.214009284973148,3.8618679046630895,3,0.19258208247047248,-2.969243206718471,22.17898750305176,1.6844924159653734,22.73346328735352,-1.317073024929072,23.735408782958984,0.19258208247047248
2092,2008-11-21,19.28988265991211,20.68093490600586,18.307392120361328,20.428016662597656,4292414.0,-0.05706131287758842,1.8875734702070044,0.8931300337818092,13.09602536945549,36.354954730553,4.473185595797187,6.878143623803531,12.888633669500749,19.274886907911494,28.56995785359088,2.3735427856445312,-2.0589110321910695,-6.2480549812316895,-12.80319211544056,0.307082152977177,-9.525623548336124,-2.9704864141272544,7.94492049471064,16.264091143170088,-5.862979987177447,3.2775685671044337,11,2.923151969909668,6.147859573364261,12.690905570983887,16.38132381439209,6.05058479309082,4,0.2511346766396525,1.1438826594593672,20.45719718933105,-2.969243206718471,22.17898750305176,1.6844924159653734,22.73346328735352,0.2511346766396525
2093,2008-11-24,20.02918243408203,20.19455337524414,19.14396858215332,19.44552421569824,3492013.0,0.03832577871022114,1.2978667484340094,-0.5128202979671899,14.924385897674384,32.060612394710915,3.0785995698068156,6.19037871338578,11.778588313652023,18.351611478905852,27.430330813323973,1.0505847930908203,-2.3082757992788885,-5.3399808883667,-12.288400036605054,1.6084382598716545,-8.814190462485879,-1.865771314247521,5.95578317574412,28.780493714746274,14.442254966981107,3.474209574119178,11,1.926070213317871,5.4085597991943395,11.489543914794922,15.642024040222168,6.089494705200199,0,0.22146678525786911,1.8875734702070044,19.28988265991211,1.1438826594593672,20.45719718933105,-2.969243206718471,22.17898750305176,0.22146678525786911
2094,2008-11-25,21.37159538269043,21.410505294799805,19.90272331237793,21.22568130493164,6342657.0,0.06702285293103749,12.47835056819635,0.24999918301988378,24.965797439029174,28.99221557163774,1.186970467321533,4.764329396025289,10.032460179641888,16.854381841843626,26.482147560229553,1.507781982421875,-2.3957619853724275,-3.7893967628479004,-10.962722317819583,3.3839287921237826,-7.376059540333742,-0.2027339853620589,3.5385099386106447,62.13018323574683,47.36327950675633,3.5866627774858415,11,0.22373485565185547,4.066146850585941,9.94771432876587,14.29961109161377,5.359922409057621,1,0.14019117221429833,1.2978667484340094,20.02918243408203,1.8875734702070044,19.28988265991211,1.1438826594593672,20.45719718933105,0.14019117221429833
2095,2008-11-26,21.118677139282227,21.254863739013672,19.941633224487305,20.66147994995117,2511404.0,-0.011834317414274542,2.6000104573796423,3.1333315904367507,27.443605087524105,26.456520198093635,1.1762391315769776,4.773176268029118,9.925750716444103,16.92280319934033,26.548927506757146,1.429962158203125,-2.459190728277033,-3.732003688812256,-11.046744159728021,3.582736782103506,-7.389373924270139,-0.0746334533543731,2.8670483338872828,81.17979013322105,62.22823901977685,3.6573702354578814,11,0.4766530990600586,3.642995834350586,10.443822860717773,14.552529335021973,5.145914077758789,2,0.16812534088541398,12.47835056819635,21.37159538269043,1.2978667484340094,20.02918243408203,1.8875734702070044,19.28988265991211,0.16812534088541398
2096,2008-11-28,21.410505294799805,21.45914459228516,20.311283111572266,20.428016662597656,901556.0,0.013818486527016338,1.1261276538617047,2.148938478033216,29.721590521808636,24.267663660928115,0.44130161216772024,3.982205229650976,9.265253557040843,16.458261905106852,27.38555474219796,1.1478614807128942,-2.9006853103984227,-2.993677425384522,-9.980290535288791,3.992935684519747,-6.486983980336657,0.4996291295676123,1.7802535089765605,98.45675388791983,75.55601984435089,3.4933065549521345,11,-0.08268451690673828,3.351167678833008,9.208415031433105,13.317121505737305,3.5019454956054688,4,0.12857792030143433,2.6000104573796423,21.118677139282227,12.47835056819635,21.37159538269043,1.2978667484340094,20.02918243408203,0.12857792030143433
2097,2008-12-01,19.36770439147949,21.39105033874512,19.32879447937012,21.254863739013672,1653332.0,-0.09541114864843814,-1.0990104007416004,-1.9207950969410275,26.33332962968531,22.295600834211143,2.102877381238688,5.468772820734895,10.847051945784902,18.311611001541554,28.5884561246904,2.081710815429684,-3.2516081448272516,-4.50534992218018,-11.316801426013225,2.3061015816528645,-7.911075674096704,-1.099624170263656,3.1393830766187705,9.663879046216772,-14.706460867037526,3.405725751916523,12,1.9309329986572301,5.393968582153324,10.560554504394535,14.669260978698734,4.610895156860355,0,0.255650365290216,1.1261276538617047,21.410505294799805,2.6000104573796423,21.118677139282227,12.47835056819635,21.37159538269043,0.255650365290216
2098,2008-12-02,20.068092346191406,20.291828155517575,19.21206283569336,20.05836677551269,2015086.0,0.036162672692383824,3.7234118888792125,-0.005153550330247523,30.927144965371895,21.945776178962973,0.9248293885822889,4.2031923874313115,9.701072679782882,17.450170130872486,29.867486395074955,1.0797653198242152,-3.640886588277187,-3.309339332580567,-9.677745671725205,3.059067006564071,-6.493542502152888,-0.12513616300824637,1.851037773223684,38.09516533997437,11.42668141275891,3.18420316957232,12,0.7052536010742188,4.693580627441406,9.578064918518066,13.686771392822266,2.7237358093261683,1,0.26272427971023027,-1.0990104007416004,19.36770439147949,1.1261276538617047,21.410505294799805,2.6000104573796423,21.118677139282227,0.26272427971023027
2099,2008-12-03,20.56420135498047,20.622568130493164,19.48443603515625,19.48443603515625,1699490.0,0.024721283928276216,-1.1081101132646067,111.02333790935344,38.455818893205546,24.455695657502126,0.09906894603444272,3.090189691038237,8.781665111965857,16.8035773419194,31.107138696196866,1.138132095336914,-3.9339487542618414,-2.321012401580809,-7.870327754841124,3.228302951679506,-5.095670078210965,0.4536452750493467,0.8492854445670943,60.173089622601374,29.598642575266794,2.7746576766301576,12,-0.5252914428710938,4.197471618652344,8.601654052734375,13.190662384033203,3.1031131744384766,2,0.2701041333149812,3.7234118888792125,20.068092346191406,-1.0990104007416004,19.36770439147949,1.1261276538617047,21.410505294799805,0.2701041333149812
2100,2008-12-04,19.698444366455078,20.768482208251953,19.503890991210934,20.408559799194336,1113221.0,-0.04210019993388714,-1.3008837273060028,-0.6576571961533841,31.44137313182806,26.367674548398064,0.6436435920011192,3.439716134667524,9.196555001616343,17.511667194216514,32.169480269666906,1.2645912170410192,-4.217478396099359,-2.7470807075500474,-7.796859417416918,2.3026980023168235,-5.271970062483483,-0.22219135261661194,1.2801891780064132,21.64503046384145,-9.257906278042,2.524889354933436,12,0.18482398986816406,5.063228607177734,9.467411041259766,14.056419372558594,5.330738067626953,3,0.3570369971585041,-1.1081101132646067,20.56420135498047,3.7234118888792125,20.068092346191406,-1.0990104007416004,19.36770439147949,0.3570369971585041
2101,2008-12-05,20.1264591217041,20.817121505737305,18.95914459228516,19.45525360107422,1211909.0,0.021728353127107747,-1.233919228356881,-0.9452062153342018,37.28948810456942,29.055837074521833,0.18302714333600179,2.6075653239733683,8.319309216156334,16.92415535729731,32.9391447568715,1.8579769134521449,-4.268112768698412,-1.977626228332518,-6.653095304482257,2.6978428478172205,-4.315360766407387,0.3601083097423512,-1.8190670013427734,47.999990588375404,12.79218333908966,2.3377345380748684,12,0.08268547058105824,4.635213851928711,9.039396286010742,13.55544662475586,4.192605972290039,4,0.3049782407436803,-1.3008837273060028,19.698444366455078,-1.1081101132646067,20.56420135498047,3.7234118888792125,20.068092346191406,0.3049782407436803
2102,2008-12-08,20.53501892089844,21.22568130493164,20.204280853271484,20.47665405273437,1706480.0,0.020299636251155384,-2.387104527456958,0.08695528622782775,36.6801543328559,31.47314467843089,-0.0339009012748015,1.809900742216353,7.406200804358122,16.353437883005338,33.43661528595483,1.099222183227539,-4.056887841622302,-1.2631325721740687,-5.461532116564541,2.9352669722164038,-3.3623323443693067,0.8360672000211693,-2.1774322128295935,69.5278536553348,32.77280443225648,2.0991997721952367,12,-0.32587432861328125,4.2266540527343714,8.630836486816403,13.076362609863278,6.867704391479489,0,0.21316911790385196,-1.233919228356881,20.1264591217041,-1.3008837273060028,19.698444366455078,-1.1081101132646067,20.56420135498047,0.21316911790385196
2103,2008-12-09,20.291828155517575,20.846303939819336,19.35797691345215,20.155641555786133,1972629.0,-0.011842733932588279,1.3906214815620448,2.3333660130715503,39.152974145148065,33.049497645777436,0.279898469995576,1.6674068761564769,7.194961264779895,16.41929542448563,34.42170968980138,1.4883270263671875,-3.6312912872262544,-1.2071988105773954,-4.882710418714183,2.468312797559392,-3.044954614645789,0.6305569934909983,-1.8195176635742136,58.798234142712424,19.53430116387287,1.8377558040683932,12,-0.08268356323241477,4.469844818115238,8.87402725219727,13.319553375244144,9.21206283569336,1,0.1816874933380408,-2.387104527456958,20.53501892089844,-1.233919228356881,20.1264591217041,-1.3008837273060028,19.698444366455078,0.1816874933380408
2104,2008-12-10,21.43968963623047,21.536964416503906,20.32101249694824,20.48638153076172,1814009.0,0.0565676720656032,1.1186458139473117,7.000014005406269,46.8801378259413,35.20911239449046,-0.95803574374726,0.1963431276812635,5.591934333317006,15.116138330784153,35.05629456366869,1.2451362609863317,-2.9930397095782055,0.15223846435547017,-2.955332670661381,3.2598095993723213,-1.4015471031529536,1.706024031863894,-2.8572443117675768,96.22647093642713,51.16952212506607,1.5537855675084253,12,-1.1916351318359375,3.3219833374023438,7.278695583343506,12.07441520690918,5.155641555786133,2,0.06306707523424948,1.3906214815620448,20.291828155517575,-2.387104527456958,20.53501892089844,-1.233919228356881,20.1264591217041,0.06306707523424948
2105,2008-12-11,20.778209686279297,21.78988265991211,20.622568130493164,21.206226348876953,2308271.0,-0.03085305623236967,-2.1578922926889677,-0.4489804084768551,51.48783103208372,37.6275835622988,-0.3910534446736733,0.6708021729124738,5.831667293700271,15.61643358119764,35.22944842403064,1.1673145294189453,-2.4137906258571675,-0.3686772346496596,-3.2863366604872084,2.548982191187889,-1.827506947568434,1.0901524782691148,-2.018493216293944,64.26115912303702,13.308928056656981,1.4588297129187748,12,-0.40369606018066406,3.9834632873535156,7.536478519439697,12.244649887084961,7.140077590942383,3,0.1390449363424917,1.1186458139473117,21.43968963623047,1.3906214815620448,20.291828155517575,-2.387104527456958,20.53501892089844,0.1390449363424917
2106,2008-12-12,21.381322860717773,21.381322860717773,19.737354278564453,20.262645721435547,2520964.0,0.029026233902949672,1.9391296638244255,-2.6136298818202883,60.2283579603002,41.39369782125601,-1.1161126418826335,-0.1902954693335701,4.88006984189256,14.793042353676249,35.50203948806994,1.6439685821533203,-2.10414609257683,0.3920234680175767,-2.0586487525894555,2.842695688624609,-0.8333126422859394,1.6173595783210928,-2.3791930955382803,83.20001505859913,26.709101060827216,1.2253361103035163,12,-1.0068092346191406,2.217898368835449,6.923638343811035,11.471303939819336,5.311285018920898,4,0.17060962958780168,-2.1578922926889677,20.778209686279297,1.1186458139473117,21.43968963623047,1.3906214815620448,20.291828155517575,0.17060962958780168
2107,2008-12-15,20.78793716430664,21.51750946044922,20.291828155517575,20.45719718933105,1061513.0,-0.027752524961929037,-2.7058865933305167,0.295652752131684,53.76447854525633,43.93117933013205,-0.3353459277801072,0.22379651932037348,5.127198193161281,15.159375941207905,35.88284447290475,1.2256813049316442,-1.8618906502266803,-0.08025321960449361,-2.297064093119964,2.1365576539109767,-1.1886586563622288,1.0281522171532416,-1.5627871675485387,58.799986510004956,-1.1466992489545191,1.1084054367577356,12,-0.4134235382080078,2.70914363861084,7.660506725311279,11.935798645019531,6.206226348876953,0,0.16986427762301148,1.9391296638244255,21.381322860717773,-2.1578922926889677,20.778209686279297,1.1186458139473117,21.43968963623047,0.16986427762301148
2108,2008-12-16,21.68287849426269,21.68287849426269,20.48638153076172,21.284046173095703,1209134.0,0.0430509926445557,5.000000000000089,1.2058787910243531,51.61615709488229,45.39343913031836,-1.0919741506005707,-0.8778050419244074,4.012190301108081,14.031894058102576,36.076636548027174,1.196496963500973,-1.6513762303781263,0.9173146247863748,-0.8934613631292905,2.72809061270204,0.01192663082854395,1.8227026187442057,-2.252549884452268,94.78671444342415,33.66561133968485,0.9053879939578319,12,-1.308364868164059,1.8142023086547887,6.473736286163334,10.829280853271488,5.136186599731449,1,0.263795455922917,-2.7058865933305167,20.78793716430664,1.9391296638244255,21.381322860717773,-2.1578922926889677,20.778209686279297,0.263795455922917
2109,2008-12-17,22.996109008789066,23.346303939819336,21.27431869506836,21.49805450439453,1621876.0,0.06056532184478436,-1.1299999215698577,3.7561010602430804,58.780710385487204,48.43114326961382,-2.26181476800085,-2.287638314896167,2.5056093050942145,12.490000683385016,35.71599548281784,2.0719852447509766,-1.1337363468098651,2.217412853240969,0.3438249452089721,4.091000761272966,1.2806188992249687,3.154206807256969,-3.377016074970509,90.29648612753157,30.402654261055005,0.9367939540159986,12,-1.84338474273682,-0.7830743789672887,4.951361656188961,9.516050338745114,3.7743186950683594,2,0.28299491796349585,5.000000000000089,21.68287849426269,-2.7058865933305167,20.78793716430664,1.9391296638244255,21.381322860717773,0.28299491796349585
2110,2008-12-18,24.192607879638672,24.785991668701172,23.01556396484375,23.346303939819336,2739106.0,0.05203049221902312,-1.348383897545012,0.5649353460349459,61.9966499393926,51.176383473483064,-3.0773963299230047,-3.505263661884708,1.1626815739424181,11.064116439521015,35.03962413170974,1.7898826599121058,-0.6877446813511376,3.3132307052612298,0.9662138132413354,5.660247597281124,2.1397222592512826,4.486739151271177,-4.200793845220037,88.24665462760773,31.85804408950036,1.1735084460099474,12,-2.1206235885620117,-2.2373552322387695,3.3414382934570312,8.319551467895508,3.4824886322021484,3,0.0993164244355873,-1.1299999215698577,22.996109008789066,5.000000000000089,21.68287849426269,-2.7058865933305167,20.78793716430664,0.0993164244355873
2111,2008-12-19,24.396886825561523,25.077821731567386,23.667314529418945,23.667314529418945,3696482.0,0.008443858013950534,-2.866668758137137,0.8620688878020856,75.77267994662367,55.51999743056837,-2.919195996932441,-3.5829576992832273,0.8552321895906019,10.637155013358466,33.84836903721966,1.410507202148441,-0.40692879502529067,3.3205251693725586,0.5076263136615822,6.133424025083535,1.9140757415170704,4.726974597228047,-3.829771475028984,85.77233974125218,22.503704420698114,1.4064494278554884,12,-2.178987503051758,-2.704279899597168,2.6896886825561523,8.115272521972656,2.811285018920902,4,0.1443381066132854,-1.348383897545012,24.192607879638672,-1.1299999215698577,22.996109008789066,5.000000000000089,21.68287849426269,0.1443381066132854
2112,2008-12-22,24.134241104125977,24.71789932250977,23.686769485473636,24.348249435424805,1072512.0,-0.010765542477344403,1.1632666944106376,-0.2933339607744715,71.81628674495354,59.14925438610232,-2.3381957723609403,-3.0975915122513484,1.0415154015853432,10.671699344138887,32.14052415636389,1.0311298370361328,0.07402463051407793,2.81566152572632,-0.1780029756168915,5.809326027069531,1.3188292750547141,4.312493776397925,-2.935626860248558,79.4491360842326,12.459365417957216,1.4968322506716054,12,-1.7266530990600586,-2.441634178161621,2.92801570892334,8.22227668762207,2.4805450439453125,0,0.1060056856345617,-2.866668758137137,24.396886825561523,-1.348383897545012,24.192607879638672,-1.1299999215698577,22.996109008789066,0.1060056856345617
2113,2008-12-23,24.46498107910156,25.06809234619141,23.8424129486084,24.134241104125977,1390576.0,0.013704179615535494,-1.680849466111266,-1.5454537352275195,71.30712493441575,61.8633640648217,-2.2514895147119667,-3.245365107907613,0.5532645692819251,10.116348608986943,30.26827410976592,1.2256793975830114,0.45731767889586195,2.924611568450924,-0.31407272819109266,6.163295865092941,1.305269420129914,4.543953716771934,-2.723277786947545,83.88746777418316,15.373025612681687,1.6193421483210086,12,-2.057393074035641,-2.7723741531372035,2.5924115180969274,7.891536712646488,2.1984424591064524,1,0.10337970121066276,1.1632666944106376,24.134241104125977,-2.866668758137137,24.396886825561523,-1.348383897545012,24.192607879638672,0.10337970121066276
2114,2008-12-24,24.36770439147949,24.46498107910156,23.77431869506836,24.32879447937012,297606.0,-0.003976160345579238,4.916668028300341,0.11764502344248078,77.84221120227168,64.79162852817592,-1.8944133126382496,-3.069493143345671,0.4801853512553329,10.017077708392083,28.979634515735274,0.6906623840331996,0.8467023830437519,2.677529430389402,-0.7968766979092017,6.151935558688006,0.9403263662401002,4.414732494538704,-2.158944517807601,65.56602421160571,-8.510380159302713,1.7372030641493024,12,-1.9601163864135707,-2.675097465515133,2.529182434082035,7.988813400268558,2.8599224090576207,2,0.1005987541186606,-1.680849466111266,24.46498107910156,1.1632666944106376,24.134241104125977,-2.866668758137137,24.396886825561523,0.1005987541186606
2115,2008-12-26,24.66926193237305,24.67898750305176,23.8424129486084,24.270427703857425,329782.0,0.012375295434025713,3.0000182396877535,10.250196078433245,77.50293362377418,66.71102582411747,-1.772363608014512,-3.2584747768120472,0.080704842830702,9.525098977177944,27.574455336346816,0.8365745544433629,1.248038177399991,2.801557731628421,-0.9049836279623413,6.508099091219183,0.9482870518330415,4.6548284114238,-2.0588333985957945,71.03454710674073,-6.078434988029628,1.8532706797953806,12,-1.98443698883057,-2.976655006408695,1.4834613800048793,7.6872558593749964,8.317119598388668,4,0.08517343474824646,4.916668028300341,24.36770439147949,-1.680849466111266,24.46498107910156,1.1632666944106376,24.134241104125977,0.08517343474824646
2116,2008-12-29,24.16342353820801,25.301555633544922,23.61867713928223,25.291828155517575,841521.0,-0.02050480454387793,1.9322027420659982,-2.829257211722379,71.7112713140534,68.70511390953936,-0.9279682494965407,-2.6728588592837923,0.43776047610542435,9.825467913386799,26.306358240010642,1.6828784942626918,1.4741242084113466,2.1580734252929723,-1.6791404908941985,5.995287341480143,0.23946646719938514,4.0766803833865595,-1.2075599567401376,32.369918611649226,-43.814606796223956,1.9186069580935856,12,-1.269454956054691,-2.3589496612548864,1.9382295608520472,8.193094253540036,9.47470664978027,0,0.1453301088763368,3.0000182396877535,24.66926193237305,4.916668028300341,24.36770439147949,-1.680849466111266,24.46498107910156,0.1453301088763368
2117,2008-12-30,24.31906509399414,24.98054504394531,23.79377365112305,24.426069259643555,1112193.0,0.006441204638904852,-1.0504227157613417,0.09482783392409573,74.35291702325453,71.2314205682474,-0.5923342745926945,-2.570319052684443,0.1264323406571819,9.47272834934325,24.69992254510335,1.1867713928222585,1.7122311584859595,2.0661469459533706,-1.692640763284249,5.82493465519099,0.18675309133455897,3.945540800572182,-0.9878907841939402,41.61845059519682,-35.246586128972496,1.8793938546188103,12,-1.0311279296875,-2.5145912170410156,1.1551566123962402,7.546208381652832,8.988327026367188,1,0.11880007472827492,1.9322027420659982,24.16342353820801,3.0000182396877535,24.66926193237305,4.916668028300341,24.36770439147949,0.11880007472827492
2118,2008-12-31,25.34046745300293,25.36964988708496,23.50194549560547,23.61867713928223,1106436.0,0.04200006682251267,1.0983613231988376,-16.090871820466624,73.95457566338212,72.91740559912462,-1.1626063332127998,-3.3481364605366437,-1.105971825703918,8.247759780409076,23.061087472689973,1.8677043914794922,1.8457484416818772,2.8239305496215827,-1.0280656223609874,6.675926721604153,0.8979324636302977,4.749928635612868,-0.03891181945800781,98.43752393498875,23.029271799304183,1.9259980859912855,12,-1.1478605270385742,-3.176070213317871,-1.5150790214538574,5.517995834350586,8.832685470581055,2,0.050287892180037375,-1.0504227157613417,24.31906509399414,1.9322027420659982,24.16342353820801,3.0000182396877535,24.66926193237305,0.050287892180037375
2119,2009-01-02,26.11867713928223,26.138132095336914,24.85408592224121,25.34046745300293,971049.0,0.030710155119379134,2.1428598105535404,0.45197703813168144,82.33213678897009,75.17690413796655,-1.621854392518845,-3.888234402565729,-2.0945676341578974,7.272480874404099,21.70463674070832,1.2840461730957031,2.155765733374526,3.3244164466857953,-0.7304985447322387,7.379331438103829,1.29695895097678,5.3518739423948105,-2.6167316436767614,99.26200383323905,21.516592502872854,2.0274574957090166,1,-1.2986383438110387,-3.570038795471195,-2.4221796989440953,4.7397861480712855,7.49027061462402,4,0.020856584582015003,1.0983613231988376,25.34046745300293,-1.0504227157613417,24.31906509399414,1.9322027420659982,24.16342353820801,0.020856584582015003
2120,2009-01-05,26.73151779174805,27.10116767883301,25.53501892089844,26.07003974914551,1764151.0,0.023463694167883853,1.2361130211829616,0.8499997549055612,82.35292217955471,75.90804216384777,-2.0525212285212504,-4.160468393986303,-2.689847155136764,6.452251785579893,20.556157921475315,1.5661487579345703,2.478485433318557,3.5856034278869657,-0.5577692814574569,7.728976137231388,1.5139170732147527,5.657289782559179,-3.2295722961425817,89.72972858392745,12.150726179756077,2.071686354672212,1,-1.4299612045288121,-3.701361656188965,-3.2149815559387243,4.126945495605465,7.169261932373036,0,0.01855895399034191,2.1428598105535404,26.11867713928223,1.0983613231988376,25.34046745300293,-1.0504227157613417,24.31906509399414,0.01855895399034191
2121,2009-01-06,26.264591217041016,27.23735427856445,25.61284065246582,26.838520050048828,2008815.0,-0.017467267603157755,1.3687909532868385,-0.8676460835339744,83.63199874062022,77.22089905225518,-1.4447280475262154,-3.3835885826579997,-2.1536617890873515,6.703163917234178,19.199064173948894,1.6245136260986293,2.6231656916123782,2.8117702484130866,-1.2990884085880836,6.922628905414257,0.7563409199124997,4.8671995769136736,-2.618676834106445,73.9583237593379,-5.7484052415974105,2.0554293285005856,1,-0.8949413299560547,-3.166341781616211,-3.086089611053467,4.5938720703125,8.268482208251953,1,0.2559259444845068,1.2361130211829616,26.73151779174805,2.1428598105535404,26.11867713928223,1.0983613231988376,25.34046745300293,0.2559259444845068
2122,2009-01-07,24.912450790405273,25.97276306152344,24.36770439147949,25.817121505737305,1082381.0,-0.05148149519869338,1.6399993725588582,1.5762768191848564,68.77826900111612,76.93991505966633,0.03286657350737343,-1.777837781603143,-0.8029942545591524,7.806790191592448,17.7159313238603,1.896886825561527,2.601719067603085,1.2407582283020027,-2.6776157551663005,5.159132211770306,-0.7184287634321507,3.199945220036156,-1.0510500137329117,37.760399912174584,-38.38485031196674,1.959186991734152,1,0.4571990966796875,-1.8142013549804688,-1.867703914642334,5.946012496948242,10.01945686340332,2,0.35025375347429066,1.3687909532868385,26.264591217041016,1.2361130211829616,26.73151779174805,2.1428598105535404,26.11867713928223,0.35025375347429066
2123,2009-01-08,23.978599548339844,24.931907653808594,23.47276306152344,24.776264190673828,1688593.0,-0.037485322095451634,1.631574964310893,0.881718208421532,55.97632987807592,74.51037269031124,0.995116131094008,-0.5835394196996688,0.15205730904100534,8.481533514795935,15.662212565538812,1.4591445922851527,2.401655966867658,0.1225684165954597,-3.4586972823079662,3.7038341154988856,-1.6680644328562515,1.913201266047171,3.258754730224606,13.436690935436896,-58.40204176833676,1.7906328494517125,1,1.3764591217041016,-0.8803501129150391,-0.9484443664550781,6.879863739013672,10.5933837890625,3,0.3890465977053845,1.6399993725588582,24.912450790405273,1.3687909532868385,26.264591217041016,1.2361130211829616,26.73151779174805,0.3890465977053845
2124,2009-01-09,22.791828155517575,24.36770439147949,22.65564155578613,24.28988265991211,2709397.0,-0.04949294017066297,1.070587095479436,1.8780505301215236,41.46918968848182,70.50662336416765,2.1622222439009313,0.7480791114852927,1.277997681977137,9.410615705193468,14.072426974647618,1.7120628356933594,2.2456247406797694,-1.131809902191165,-4.569170023045121,2.305550218662791,-2.8504899626181412,0.5868701582358113,4.370234298706055,2.972394996621758,-64.03178498429567,1.7186800604269779,1,2.154669761657715,0.3064212799072301,-0.024318695068355822,8.066635131835941,10.15564346313477,4,0.4993598885709023,1.631574964310893,23.978599548339844,1.6399993725588582,24.912450790405273,1.3687909532868385,26.264591217041016,0.4993598885709023
2125,2009-01-12,23.667314529418945,23.83268547058105,22.704280853271484,22.704280853271484,1885660.0,0.03841229268348223,-1.3434375043324736,-0.6428562334163456,45.89266240211805,67.63788904061929,1.2624201256888021,0.10554643061460212,0.29289715503546887,8.280769188229392,12.56849840868435,1.1284046173095668,2.0897912726114996,-0.40077877044677734,-3.5085956594408785,2.707038118547324,-1.954687214943828,1.1531296740502732,3.314491088867186,22.080672334675413,-40.79178728945082,1.5539084444970497,1,1.279183387756344,-0.5690650939941406,-1.2670230865478516,6.2305450439453125,8.142024993896484,0,0.42005751062840924,1.070587095479436,22.791828155517575,1.631574964310893,23.978599548339844,1.6399993725588582,24.912450790405273,0.42005751062840924
2126,2009-01-13,25.02918243408203,25.408559799194336,23.35603141784668,23.667314529418945,2172781.0,0.05754213909525974,-1.0686283838660535,1.4141435947610155,54.483426571034386,65.43016787926149,0.040538012738192464,-1.0213877097977573,-1.262235398180085,6.658617132386148,10.726731524757305,2.0525283813476562,1.92181950441163,0.7786961555480971,-2.0836771910073004,3.6410695021034947,-0.6524905177295999,2.209882828825794,1.7795766217040985,71.55423381961174,10.333358927871068,1.431186673277698,1,-0.08268451690674183,-1.9309329986572266,-2.706711769104004,4.868677139282227,7.149806976318359,1,0.3544501428843587,-1.3434375043324736,23.667314529418945,1.070587095479436,22.791828155517575,1.631574964310893,23.978599548339844,0.3544501428843587
2127,2009-01-14,24.31906509399414,24.95136260986328,24.153696060180664,24.82490348815918,2359157.0,-0.028371575538197802,1.1025622977976757,-0.3714298519210488,49.2957673872788,62.69030029302778,0.838871670836312,-0.034955342877992734,-0.7463294740127075,7.1173661400564825,8.882773587442815,0.8754863739013672,1.716504547199925,-0.10797758102416921,-2.46145760427704,2.2455024422287018,-1.2847175926506047,1.0687624306022663,2.323569261791988,60.42400794833036,1.984782466260441,1.1767400116264353,1,0.6274328231811488,-1.0213994979858398,-1.8336563110351562,5.578794479370117,7.0038909912109375,2,0.42000004078369324,-1.0686283838660535,25.02918243408203,-1.3434375043324736,23.667314529418945,1.070587095479436,22.791828155517575,0.42000004078369324
2128,2009-01-15,27.40272331237793,28.28793716430664,24.07587432861328,24.25097274780273,4603076.0,0.12680003143481589,-1.4055545963598615,-6.23074602665863,61.37025514090414,60.361202332131576,-2.147303974462478,-2.8123145911980743,-3.9920573554155787,3.802922254273625,7.630497626262947,4.212062835693359,1.680965915659172,2.6896883964538567,0.35018637963878874,5.029190413268925,1.5199373880463227,3.8594394048613907,-4.7470817565918,84.28324943403959,25.64068638078942,1.1697510084075335,1,-1.930933952331543,-3.579766273498535,-4.917314529418945,2.495136260986328,5.077821731567376,3,0.27476044098250996,1.1025622977976757,24.31906509399414,-1.0686283838660535,25.02918243408203,-1.3434375043324736,23.667314529418945,0.27476044098250996
2129,2009-01-16,29.503890991210934,29.51361846923828,27.490272521972656,27.6848258972168,4602253.0,0.07667733074850624,1.2010594306131044,0.5771602342012467,65.960169876577,58.53978540957849,-4.154690511421052,-4.638769658514303,-6.248018776536139,1.4914060626509595,7.612909296227727,2.1108951568603516,1.6728529770950296,4.465466976165768,1.4259054752867222,7.505028477044814,2.945686225726245,5.985247726605291,-6.735603523254394,99.85714501797447,41.0148008219855,1.519780750439523,1,-3.419260978698727,-4.878404617309567,-7.01848220825195,0.39396858215332387,3.5408554077148473,4,0.17177708349387433,-1.4055545963598615,27.40272331237793,1.1025622977976757,24.31906509399414,-1.0686283838660535,25.02918243408203,0.17177708349387433
2130,2009-01-20,26.5953311920166,29.474708557128906,26.4688720703125,29.426069259643555,3356626.0,-0.09858224462870946,1.053155315140666,-1.5561499569053256,56.92904831041474,55.57279091733344,-1.4164334422926004,-1.624250556407553,-3.469463075100748,4.203497062078117,8.20447208537065,3.035018920898434,1.5330793200089765,1.4367710113525405,-1.6515716924194521,4.525113715124533,-0.10740034053345582,2.980942363238537,-3.557230484008791,52.606641970864985,-9.188369054640503,1.5441713518859956,1,-0.5107011795043945,-1.9698448181152344,-4.09046745300293,3.1420230865478516,4.688714981079102,1,0.23884419339521257,1.2010594306131044,29.503890991210934,-1.4055545963598615,27.40272331237793,1.1025622977976757,24.31906509399414,0.23884419339521257
2131,2009-01-21,27.91828727722168,27.947471618652344,26.42023277282715,27.023345947265625,1947546.0,0.049743922181431754,2.20407595701558,-0.3161512328501296,59.61538441940327,54.55469263047646,-2.7716080637164566,-2.8141484125631493,-4.860182258049651,2.694119535526781,8.9789898428574,1.5272388458251953,1.2723262857201973,2.58365707397461,-0.7161283227564184,5.8834424707056385,0.9337643756090941,4.233549772340126,-4.621165858764652,70.6618930431464,6.0538297851393,1.6498926983655144,1,-1.8336572647094727,-3.2928009033203125,-5.350193977355957,1.0116729736328125,2.5583667755126918,2,0.13937288514358226,1.053155315140666,26.5953311920166,1.2010594306131044,29.503890991210934,-1.4055545963598615,27.40272331237793,0.13937288514358226
2132,2009-01-22,26.692607879638672,27.33462905883789,26.06031036376953,27.33462905883789,2428856.0,-0.04390238503574073,2.9697092132000806,-0.7173891267606834,53.57326583364677,54.28768551442877,-1.4157380124670311,-1.461929123941168,-3.708183999969094,3.7210959167128053,9.710567524680316,1.8579769134521484,0.9211154934467061,1.230059337615966,-2.0721466159427635,4.532265291174696,-0.4210436391634005,2.8811623143953327,-3.1468265791503924,48.12167478561487,-11.702922818981136,1.6511029767793657,1,-0.6079778671264648,-1.7898845672607422,-4.705740451812744,2.1595325469970703,2.6750965118408168,3,0.2055393596422166,2.20407595701558,27.91828727722168,1.053155315140666,26.5953311920166,1.2010594306131044,29.503890991210934,0.2055393596422166
2133,2009-01-23,26.994163513183594,27.996109008789066,26.4688720703125,27.33462905883789,2908623.0,0.011297346250493279,-1.195806995653431,0.5303026701999977,52.373417836061265,55.499266419715376,-1.390809999580508,-1.648825671751652,-4.069205478128058,3.2163798225057647,10.788693271725899,1.527236938476566,0.5865867898244801,1.4051558494567864,-1.929748714670506,4.740060413584079,-0.26229643260685975,3.0726081315204326,-3.2096687259453134,27.042277169974728,-26.645622480271594,1.6674522820636464,1,-0.8852138519287109,-1.9941635131835938,-5.058366298675537,1.1284046173095703,2.966924667358395,4,0.16036031529213202,2.9697092132000806,26.692607879638672,2.20407595701558,27.91828727722168,1.053155315140666,26.5953311920166,0.16036031529213202
2134,2009-01-26,26.81906509399414,27.996109008789066,26.48832702636719,27.052528381347656,1576541.0,-0.006486528804789171,-2.3695732791141046,0.685717807083394,50.243108123052735,55.982649277597005,-0.6530469028838262,-1.3498696795975746,-3.937390504447343,3.177859180218931,11.885459396993783,1.507781982421875,0.48174672376033456,1.1074893951416023,-2.218597171459436,4.4335759617426405,-0.555553888158915,2.7705326784421196,-2.8054053594758592,22.222209808460626,-25.795155297523785,1.6630432833005186,1,-0.38424015045166016,-1.4250965118408203,-4.883267879486084,0.5544757843017578,4.610895156860348,0,0.2110990793343872,-1.195806995653431,26.994163513183594,2.9697092132000806,26.692607879638672,2.20407595701558,27.91828727722168,0.2110990793343872
2135,2009-01-27,26.770427703857425,27.60700416564941,26.254863739013672,27.29571914672852,2344560.0,-0.0018135378681640724,1.3559296123361424,2.2499959150994266,51.43805295338654,55.64427443119169,-0.13180296265273128,-1.1971242945796199,-3.8663841124060703,3.0287540569004356,13.115296863383625,1.3521404266357386,0.5955407100095016,0.9537937164306669,-2.366401299440856,4.27398873230219,-0.7063037915050927,2.6138912243664265,-2.536769619950345,36.68342995873562,-7.719934636067187,1.6600975079357607,1,0.024318695068355822,-0.6857976913452184,-5.087548255920414,-0.49610900878906605,4.357976913452145,1,0.23437498886744623,-2.3695732791141046,26.81906509399414,-1.195806995653431,26.994163513183594,2.9697092132000806,26.692607879638672,0.23437498886744623
2136,2009-01-28,27.67509651184082,28.21011734008789,27.052528381347656,27.091440200805664,2287197.0,0.033793588133559815,-2.4999971165435433,-1.1111094973203004,58.05902427863814,56.61796964134272,-0.6947377491102742,-1.923855201615325,-4.768129403863114,1.946448292620758,14.234194021746083,1.4396896362304652,0.9982471918660565,1.6828788757324205,-1.6406175961301628,5.006375347595004,0.021130639801128837,3.344627111663712,-3.2302400125204933,75.11307600446449,28.63554608111493,1.6617482359312925,1,-0.8803501129150391,-1.5904664993286133,-5.661478042602539,-2.2373542785644496,3.433853149414066,2,0.13040423037768956,1.3559296123361424,26.770427703857425,-2.3695732791141046,26.81906509399414,-1.195806995653431,26.994163513183594,0.13040423037768956
2137,2009-01-29,27.208171844482425,27.86964988708496,27.11089515686035,27.441633224487305,1675948.0,-0.016871654527333635,-2.5454606221841956,-0.399998039241311,59.68494996071629,56.43071351021075,0.2515588209217263,-1.2958257725527673,-4.260997294937894,2.221432166669782,15.413557772878884,0.7587547302246094,1.3211309670212579,1.071498870849613,-2.196479583942729,4.339477325641955,-0.562490356546558,2.705488098245784,-2.560564866365379,48.75623831839537,-1.8222181002158422,1.633989227396171,1,0.5787925720214808,-1.1235418319702184,-5.252918720245365,-1.7704296112060547,4.280155181884766,3,0.12012869614813049,-2.4999971165435433,27.67509651184082,1.3559296123361424,26.770427703857425,-2.3695732791141046,26.81906509399414,0.12012869614813049
2138,2009-01-30,26.61478614807129,27.441633224487305,25.95330619812012,27.23735427856445,2054458.0,-0.021809098376871283,1.8867994680054019,2.666685729691776,61.88748209313718,55.978192645384105,0.806202442260382,-0.6346132877862871,-3.6504046643401793,2.6192641210675944,16.099720296744838,1.488327026367184,1.453151042070747,0.4143972396850586,-2.8378715936178267,3.666666072987944,-1.211737176966384,2.0405316563365012,-1.7725387103093944,29.3103812565551,-26.162603244276045,1.626134416651442,1,1.0992212295532227,-0.530156135559082,-4.564688682556152,-1.1770439147949183,6.459142684936516,4,0.10343567023579858,-2.5454606221841956,27.208171844482425,-2.4999971165435433,27.67509651184082,1.3559296123361424,26.770427703857425,0.10343567023579858
2139,2009-02-02,26.66342353820801,27.16926193237305,26.09922218322754,26.44941520690918,2677837.0,0.0018274574842016555,-1.3404337868111866,-0.34375086165960234,59.82143125103166,56.29956852767488,0.34897025435213536,-0.6749522898716585,-3.648614540026596,2.384010121538328,16.355124361495683,1.0700397491455114,1.7275184147846545,0.43579730987549326,-2.8227085312019504,3.694303150952937,-1.1934556106632286,2.065050230414215,-1.634321259187061,31.465519062827813,-27.065159645072367,1.6292529205387227,2,0.41828823089599254,-0.5787935256958043,-4.613326072692875,-1.2256813049316406,6.264593124389645,0,0.12367746540906532,1.8867994680054019,26.61478614807129,-2.5454606221841956,27.208171844482425,-2.4999971165435433,27.67509651184082,0.12367746540906532
2140,2009-02-03,27.22762680053711,28.13229560852051,26.4688720703125,28.13229560852051,3383662.0,0.021160195783583857,2.677419898926202,-4.227259763640523,57.60431123275006,56.076115951380075,-0.1297547569954247,-1.2649365855980435,-4.136919344009165,1.631703013041971,16.26687634885891,1.6634235382080114,1.5995643627857525,0.975195121765136,-2.306929502440905,4.257319745971177,-0.6658671903378846,2.6162574338681566,-2.019143873907467,56.465540191629714,-0.4004897110788974,1.6410623121030203,2,-0.14591503143310547,-1.1429967880249023,-5.177529335021973,-1.7898845672607386,8.132293701171875,1,0.154340790738122,-1.3404337868111866,26.66342353820801,1.8867994680054019,26.61478614807129,-2.5454606221841956,27.208171844482425,0.154340790738122
2141,2009-02-04,32.98638153076172,33.618675231933594,30.330738067626953,30.92412567138672,14086890.0,0.2115041010519143,-1.0239493538910949,-2.2795699831543614,72.2194590194427,58.14791519424628,-5.692639272648183,-6.845251128960712,-9.695786580707207,-4.288703976753148,16.795198125268378,6.391048431396484,1.3323646273833702,6.397860336303712,1.9432841148491633,10.85243655775826,4.170572225576439,8.625148447030984,-7.605693182427732,91.75129470762985,33.87565926817727,2.2272881107272733,2,-3.2003908157348633,-4.8492231369018555,-10.7976655960083,-7.548639297485348,1.7607002258300852,2,-0.05632557519894921,2.677419898926202,27.22762680053711,-1.3404337868111866,26.66342353820801,1.8867994680054019,26.61478614807129,-0.05632557519894921
2142,2009-02-05,33.63813018798828,34.28015518188477,32.38326644897461,32.66537094116211,3901260.0,0.019758113105518005,-1.468351257238032,0.4716966822540547,68.26211062390784,59.913325504007005,-5.873184417729803,-7.177784993386918,-10.09832132726411,-5.086365442109276,18.356157698153606,1.8968887329101634,1.4539387600135143,6.613325023651122,1.2362521523536358,11.990397894948611,3.9247885880023787,9.301861459299865,-7.763162626638319,92.2897005199892,36.19485323729478,2.6885364356487442,2,-3.5213994979858327,-5.170231819152832,-11.288908958435059,-8.20038795471191,-0.02918243408203125,3,-0.07518790469621672,-1.0239493538910949,32.98638153076172,2.677419898926202,27.22762680053711,-1.3404337868111866,26.66342353820801,-0.07518790469621672
2143,2009-02-06,33.30739212036133,34.04669189453125,32.56809234619141,32.704280853271484,3459426.0,-0.009832236981621945,-2.3777711935304344,0.6200005490131488,62.42848477852938,61.26725624350442,-5.087771309809725,-6.4426404531937465,-9.540907791024495,-4.89958607911926,20.605236126469272,1.4785995483398366,1.4142877779016487,5.816147327423096,-0.04499225663101214,11.677286911477204,2.885577535396042,8.74671711945015,-6.760009549368583,88.10938725835908,35.99901727024201,2.930569792027055,2,-3.1906614303588796,-4.839493751525879,-10.761186599731445,-7.869649887084957,1.7801551818847585,4,-0.05461445577668367,-1.468351257238032,33.63813018798828,-1.0239493538910949,32.98638153076172,2.677419898926202,27.22762680053711,-0.05461445577668367
2144,2009-02-09,34.173152923583984,34.53307342529297,33.08365631103516,33.30739212036133,2819598.0,0.025993052836262187,-1.2074037925265049,1.4354910121314088,78.57668444772949,64.28265974287585,-5.364818759128173,-6.758536055052545,-10.208535955057329,-5.926002303425477,22.727194851170836,1.4494171142578054,1.6485579271222122,6.112841892242432,-0.030416263927470766,12.256100048412335,3.041212814157479,9.184470970327386,-7.007148543719875,95.53681157171631,41.69272197196236,3.071629078084952,2,-3.9299631118774414,-5.578795433044434,-10.994650840759277,-8.735410690307614,1.186767578125,0,-0.032166305902010306,-2.3777711935304344,33.30739212036133,-1.468351257238032,33.63813018798828,-1.0239493538910949,32.98638153076172,-0.032166305902010306
2145,2009-02-10,33.60894775390625,34.95136260986328,33.31711959838867,34.45525360107422,3162025.0,-0.0165101877178081,-1.2857150479117314,-0.9775284859486945,72.76264538004234,65.91639542080965,-4.166732942037914,-5.703775881108335,-9.440515635368765,-5.499949963970263,25.00234083439287,1.6342430114746094,1.909834640594834,5.051555061340331,-1.2028807763668752,11.305990899047536,1.9243371424867277,8.178772980193934,-5.706236469499256,70.94732879319128,18.436182872949615,3.127217918853602,2,-3.156613349914551,-4.805445671081543,-9.924609184265137,-8.17120552062988,1.7996139526367188,1,-0.020260410896959735,-1.2074037925265049,34.173152923583984,-2.3777711935304344,33.30739212036133,-1.468351257238032,33.63813018798828,-0.020260410896959735
2146,2009-02-11,33.90077972412109,34.53307342529297,33.56031036376953,33.67704391479492,1857802.0,0.008683162958617707,-3.255279383911959,-0.2643675570420102,81.16063439376755,68.30258258003757,-3.8918502631619276,-5.583142603890522,-9.53034704875926,-5.932125512879644,27.206603344300017,0.9727630615234375,2.277859768310364,4.899807167053215,-1.5561749914213223,11.355789325527756,1.671816087815948,8.127798246290485,-5.152230280659339,59.09098336182833,5.775728899436388,3.2279910792372704,2,-3.4484453201293874,-5.09727764129638,-9.734923362731926,-8.463037490844716,0.5447463989257884,2,0.043041510828427665,-1.2857150479117314,33.60894775390625,-1.2074037925265049,34.173152923583984,-2.3777711935304344,33.30739212036133,0.043041510828427665
2147,2009-02-12,34.53307342529297,34.53307342529297,33.200389862060554,33.5311279296875,2131866.0,0.018651302604759668,1.6601917351344213,4.4782527152138645,81.68437597997628,70.50223745635303,-3.7725634021410883,-5.70341065371878,-9.883272416819977,-6.732721015003538,29.42532047215493,1.3326835632324148,2.68398931757854,5.021400451660156,-1.490874370533021,11.53367527385333,1.7652630405635676,8.277537862756745,-5.040186401863036,82.4489403931109,24.744132849829988,3.256137411096587,2,-4.007781028747559,-5.729571342468262,-10.299123764038086,-9.771400451660156,3.278209686279297,3,0.006197199092684569,-3.255279383911959,33.90077972412109,-1.2857150479117314,33.60894775390625,-1.2074037925265049,34.173152923583984,0.006197199092684569
2148,2009-02-13,34.931907653808594,35.61283874511719,34.143970489501946,34.523345947265625,1955564.0,0.011549340645235162,-1.5166664488045722,0.4077683949225978,83.46709788569027,73.12953374909287,-3.204535064864359,-5.80698279750505,-10.014922905424523,-7.290936729466363,30.24238855397493,1.4688682556152415,2.936073813303185,5.043775463104247,-1.8163769125400293,11.903927838748523,1.6136992752821087,8.473851650926385,-4.78400356000666,73.07702749581446,10.434306879713652,3.430076187822138,2,-3.89105224609375,-5.797667503356934,-10.697957992553711,-10.170234680175781,1.7412452697753906,4,-0.037872535133594454,1.6601917351344213,34.53307342529297,-3.255279383911959,33.90077972412109,-1.2857150479117314,33.60894775390625,-0.037872535133594454
2149,2009-02-17,34.571983337402344,35.009727478027344,33.45330810546875,33.66731643676758,1907351.0,-0.010303597500980088,-1.335767342674357,2.214272375865997,81.37713638529698,75.77095876604253,-1.7934015857034566,-5.320696776990246,-9.402481974267154,-7.081368483698096,30.446295463559103,1.5564193725585938,3.228431842466815,4.430446529388426,-2.737458144181552,11.598351202958401,0.8464941926034371,8.014398866173416,-3.6589883924162727,56.85482021919347,-8.696838628174135,3.583952336784988,2,-1.6001949310302734,-5.437743186950684,-10.345329284667969,-9.810310363769531,2.4513626098632812,1,0.014912767943109806,-1.5166664488045722,34.931907653808594,1.6601917351344213,34.53307342529297,-3.255279383911959,33.90077972412109,0.014912767943109806
2150,2009-02-18,32.947471618652344,34.669261932373054,32.675098419189446,34.62062454223633,2630035.0,-0.04698925435939605,1.2527477499800672,-1.8494684865888267,70.0443794598268,75.52928325941855,0.8133252776034396,-3.3686087712286863,-7.511214057806104,-5.622534820799288,31.132750560951056,1.994163513183608,3.537878756629066,2.4883277893066413,-4.58020565771232,9.556861236325602,-1.0459389342028373,6.02259451281612,-1.3764985416479156,9.271520598978809,-52.795770162565944,3.5342667235094796,2,1.0505809783935547,-3.788911819458008,-8.925097942352295,-8.185798645019531,4.085601806640625,2,0.07322106263507333,-1.335767342674357,34.571983337402344,-1.5166664488045722,34.931907653808594,1.6601917351344213,34.53307342529297,0.07322106263507333
2151,2009-02-19,31.80933952331543,33.45330810546875,31.605058670043945,33.45330810546875,2553860.0,-0.034543837187573145,1.2485216025283294,0.9825572779276208,66.64320477402829,75.34940483165416,1.9745841555188122,-2.027998837811335,-6.127849330121698,-4.655429817682055,31.616824009643672,1.8482494354248047,3.9197312857830156,1.1556430816650405,-5.832163534519651,8.143449697849729,-2.338260226427302,4.649546389757383,3.803499221801758,5.097107362303335,-56.23100816946436,3.493903308092344,2,1.7996091842651367,-2.324904441833496,-7.786965847015381,-7.047666549682617,4.396886825561523,3,0.11314985589654891,1.2527477499800672,32.947471618652344,-1.335767342674357,34.571983337402344,-1.5166664488045722,34.931907653808594,0.11314985589654891
2152,2009-02-20,32.17898941040039,32.480545043945305,30.87548637390137,31.40077781677246,2185117.0,0.011620797307470454,1.3239442648620445,-0.4733737627811624,70.45779393319216,76.24155029328335,1.537916931647878,-2.0717688660305456,-6.256086173807024,-5.220855821518299,32.1971166577923,1.6050586700439347,4.3732375208633165,1.2509738922119134,-5.5091432529742335,8.011091037398057,-2.129084680381162,4.631032464804985,3.35369373321533,27.5154333973363,-36.29864068649779,3.380058572593072,2,1.0651731491088867,-2.3346328735351562,-8.156615734100342,-7.417316436767578,3.6770401000976562,4,0.07043529813008753,1.2485216025283294,31.80933952331543,1.2527477499800672,32.947471618652344,-1.335767342674357,34.571983337402344,0.07043529813008753
2153,2009-02-23,31.322956085205078,32.58754730224609,31.177043914794922,32.402725219726555,1156911.0,-0.026602243913807944,-1.0567367996551296,-1.387500704644764,66.17149588804455,74.8631960088739,2.327630564013191,-0.9220808327119094,-5.155769608546336,-4.536188817777042,32.537701687154374,1.4105033874511648,3.994969422007884,0.17850093841552805,-6.323563305898759,6.680565182729815,-3.072531183741617,3.4295330605726697,4.023439187622067,10.823503033171738,-54.724428753586245,3.2510321221571425,2,1.9212064743041992,-1.4785995483398438,-7.200874328613281,-6.561283111572266,4.9027252197265625,0,0.20714287019135624,1.3239442648620445,32.17898941040039,1.2485216025283294,31.80933952331543,1.2527477499800672,32.947471618652344,0.20714287019135624
2154,2009-02-24,32.480545043945305,32.64591217041016,31.177043914794922,31.264591217041016,1590316.0,0.036956568070757534,-1.1118865777241713,-1.126123898182333,67.50971857212392,74.27953747466076,1.0110148509661485,-1.7220701666206963,-6.08759211900426,-5.862482381624783,32.906115884766045,1.4688682556152415,3.7312235134700416,1.0530158996581953,-5.141863253318498,7.247895052634888,-2.0444236768301494,4.15045547614654,2.6870138729248083,42.307686506645375,-23.381617892876683,3.097439576488346,2,0.763617515563972,-1.697472572326653,-7.833171844482415,-7.718872070312493,2.2276268005371165,1,0.12908058882528572,-1.0567367996551296,31.322956085205078,1.3239442648620445,32.17898941040039,1.2485216025283294,31.80933952331543,0.12908058882528572
2155,2009-02-25,33.04474639892578,33.5311279296875,32.003890991210945,32.52918243408203,2031431.0,0.017370439880769473,1.052286777596644,0.42399962353531956,50.29761430042549,70.85031301984496,0.4004798399856426,-1.888962123508847,-6.393491403136167,-6.5688133002346945,33.60856067784651,1.5272369384765554,3.647969178407479,1.3035013198852532,-4.522880616713046,7.129883256483552,-1.609689648413898,4.2166922881844044,1.951129616225586,81.68497063536351,18.495386367781293,2.91319096829915,2,0.1994161605834961,-2.261673927307129,-7.689688205718994,-8.283073425292969,2.4513626098632812,2,0.1204003656226933,-1.1118865777241713,32.480545043945305,-1.0567367996551296,31.322956085205078,1.3239442648620445,32.17898941040039,0.1204003656226933
2156,2009-02-26,31.284046173095703,33.40467071533203,31.19649887084961,33.04474639892578,1777926.0,-0.05328230407866941,-1.2814110358119013,-3.4150955960696106,39.21570237939623,66.1315715086694,1.9567328691142976,0.1644035027727,-4.409066082695034,-4.924801902048756,33.8610260304564,2.208171844482422,3.208570222766326,-0.6376463890075676,-6.148806196716379,4.87351341870124,-3.393226292861975,2.117933514846836,3.5470142564056673,15.384598810188056,-42.30129885623565,2.755579903854404,2,1.9601163864135742,-0.5009737014770508,-5.928987979888916,-6.522373199462891,2.7821006774902415,3,0.18376866024259453,1.052286777596644,33.04474639892578,-1.1118865777241713,32.480545043945305,-1.0567367996551296,31.322956085205078,0.18376866024259453
2157,2009-02-27,30.47665405273437,31.45914459228516,30.23346328735352,30.865758895874023,2123128.0,-0.025808430146599393,-1.8000008714464277,0.22099437339267075,37.57473800257056,61.03242041054499,2.3783159263132454,1.295645604958441,-3.363588586638297,-4.2319014367343755,33.89979530002947,1.2256813049316406,2.8838247343623067,-1.6084626197814949,-6.709709143706785,3.4927839041437956,-4.1590858817441365,0.9421606421811504,4.196183414542997,7.3746360457299165,-44.54356054084029,2.5506232619626448,2,2.1449413299560582,0.3064184188842809,-5.121595859527584,-5.714981079101559,3.404670715332042,4,0.18799873129867173,-1.2814110358119013,31.284046173095703,1.052286777596644,33.04474639892578,-1.1118865777241713,32.480545043945305,0.18799873129867173
2158,2009-03-02,29.36770439147949,30.291828155517575,28.86186790466309,30.077821731567386,2192930.0,-0.03638685727560664,1.5128236926604,1.8250025734915678,29.347834818680326,55.25138690314314,2.9222898016799626,2.76307599621472,-2.053381884933561,-3.184167872319062,34.53821806376889,1.614786148071282,2.3883156651887063,-2.8550581932067907,-7.459147610705731,1.7490312242921497,-5.157102901956261,-0.5530134844573205,5.038770625002446,10.83333299292439,-34.098149456352836,2.302044708749471,3,2.397860527038585,1.4153680801391637,-3.8740277290344203,-5.457199096679684,4.007780075073239,0,0.22093402441428234,-1.8000008714464277,30.47665405273437,-1.2814110358119013,31.284046173095703,1.052286777596644,33.04474639892578,0.22093402441428234
2159,2009-03-03,29.96108818054199,30.39883232116699,29.202335357666016,29.51361846923828,2324822.0,0.02020531741781828,-1.236367817157355,-0.6301348890428727,34.36197413080467,51.28667519991846,1.7948114870029066,2.560700587641346,-2.476799799589063,-3.8280172920152857,35.23202178918476,1.196496963500973,1.8005560097723254,-2.4265576362609913,-6.383004150696475,1.5298888781744893,-4.404780893478733,-0.44833437904324924,4.001818266994437,23.54163764681648,-17.351363558253045,1.9782232572177407,3,1.2354097366333043,0.8219842910766637,-4.406613349914547,-6.050582885742184,3.7062282562255895,1,0.2090909744879743,1.5128236926604,29.36770439147949,-1.8000008714464277,30.47665405273437,-1.2814110358119013,31.284046173095703,0.2090909744879743
2160,2009-03-04,31.42996025085449,31.94552421569824,30.34046745300293,30.69066047668457,1781730.0,0.049025992028769005,-1.2297319855327782,1.652178360890531,40.37877911255965,48.3684056819775,0.09838981851701334,1.4996888548495058,-3.7937058817587044,-5.32099783560453,35.73308904650486,1.98443603515625,1.1378887085207978,-1.1678022384643576,-4.338801182053768,2.0031967051250525,-2.7533017102590627,0.4176972333303475,2.124863113252072,56.53101077071051,17.198851837579937,1.5854994717947046,3,-0.23346233367919567,-0.6468877792358363,-5.515563488006588,-7.519454956054684,2.6167316436767614,2,0.1043021234345598,-1.236367817157355,29.96108818054199,1.5128236926604,29.36770439147949,-1.8000008714464277,30.47665405273437,0.1043021234345598
2161,2009-03-05,31.12840461730957,32.509727478027344,30.94358062744141,31.673152923583984,1820794.0,-0.009594527996156788,-2.425531959274706,-0.7368435989123011,36.3919166310524,44.58330820396197,0.32765328881447786,1.7443460887922342,-3.3471406819441043,-5.023803843697479,34.365692356720515,1.566146850585934,0.46701978264498223,-1.3764590263366685,-4.60781027741551,1.8548922247421764,-2.9921346518760927,0.23921659920275218,2.050982310041512,62.13333235731324,27.087964940260434,1.6156756255394222,3,0.06809329986572266,-0.34533214569091797,-4.688716411590576,-7.217899322509766,2.7431888580322337,3,0.14031250381045046,-1.2297319855327782,31.42996025085449,-1.236367817157355,29.96108818054199,1.5128236926604,29.36770439147949,0.14031250381045046
2162,2009-03-06,31.108949661254886,32.09143829345703,30.447471618652344,31.546693801879886,1916603.0,-0.0006249904642997572,1.152869328470992,0.8035713660475132,34.24217785567684,41.035606200365564,0.20043919954652978,1.6491592100129502,-3.1714452927376193,-4.993025046496676,32.64442236966792,1.6439666748046875,0.03623294174920488,-1.269454956054684,-4.512007293534399,1.9730973814250312,-2.890731124794538,0.35182121268517363,1.7250357442811541,61.60000711100334,30.069717053745407,1.621276168739857,3,0.0875482559204066,-0.325877189636234,-4.669261455535892,-7.198444366455082,2.5778217315673793,4,0.09505937106626727,-2.425531959274706,31.12840461730957,-1.2297319855327782,31.42996025085449,-1.236367817157355,29.96108818054199,0.09505937106626727
2163,2009-03-09,31.48832702636719,33.02529144287109,31.138132095336914,31.138132095336914,2612251.0,0.012195119708101387,-9.777765069198175,-0.7999991285555017,37.30985074401932,37.68006533057617,-0.17099538124338665,1.1873928070152822,-3.3976148565146005,-5.400073300321683,30.988248016916987,1.9163417816162003,-0.2801362112910688,-0.7991243362426736,-4.033998850604252,2.4357501781189086,-2.416561593423463,0.8183129209381157,-2.6264591217041016,59.79644070587199,30.169559433391207,1.6174372571807905,3,-0.2918291091918981,-0.7052545547485387,-4.552529811859134,-7.577821731567386,1.8482475280761683,0,0.0759963442864211,1.152869328470992,31.108949661254886,-2.425531959274706,31.12840461730957,-1.2297319855327782,31.42996025085449,0.0759963442864211
2164,2009-03-10,33.073928833007805,33.570037841796875,31.49805450439453,31.85797691345215,2150679.0,0.05035522545586146,-1.1407034086598384,3.472214506298861,50.52208045992215,37.705006014964674,-1.859075604090954,-0.5109807590852569,-4.805289219139663,-7.008600422144461,29.201434787637616,2.081710815429684,-0.6615525125760513,0.8414386749267493,-2.294372278415537,3.9772496282690355,-0.7264668017443938,2.4093441515978924,-4.1287924575805555,84.6385447887904,50.27073521727524,1.5679054766711427,3,-1.857975959777825,-2.217898368835442,-6.174610137939446,-9.163423538208,2.1206245422363352,1,0.009117623584046886,-9.777765069198175,31.48832702636719,1.152869328470992,31.108949661254886,-2.425531959274706,31.12840461730957,0.009117623584046886
2165,2009-03-11,32.928016662597656,33.89105224609375,32.64591217041016,32.64591217041016,2010562.0,-0.004411697538168724,-7.827509736045396,0.23200299917334052,55.03062328852074,39.462219449311846,-1.9349427550823215,-0.4413248201098696,-4.489198226635796,-6.850815323252867,27.25901810463799,1.2451400756835866,-0.938200412502745,0.7295730590820284,-2.3577239136436887,3.8168700318077455,-0.8140754272808266,2.273221545444887,-3.7978842285156205,72.03388891719858,32.56053388516567,1.5436484863628581,3,-1.5515565872192383,-1.8871612548828125,-6.344845771789551,-9.017511367797852,3.501945495605476,2,0.022451998301181497,-1.1407034086598384,33.073928833007805,-9.777765069198175,31.48832702636719,1.152869328470992,31.108949661254886,0.022451998301181497
2166,2009-03-12,35.359920501708984,35.47665405273437,32.898834228515625,33.22957229614258,3385410.0,0.07385515696345246,1.1810670367621023,7.551628083081107,62.06641621091769,42.183517028017086,-4.165979556458073,-2.907370984436227,-6.702848411671344,-9.277863452035746,25.44559518071105,2.577819824218743,-1.289118851041632,3.088519859313962,-0.22857130962204764,6.405611028249968,1.4299742748459607,4.747065443781967,-5.944132878906245,97.6788761880202,54.35099826024728,1.6585455844680035,3,-3.190659523010254,-3.1225671768188477,-8.776749610900879,-11.44941520690918,0.009731292724609375,3,-0.037138901574008454,-7.827509736045396,32.928016662597656,-1.1407034086598384,33.073928833007805,-9.777765069198175,31.48832702636719,-0.037138901574008454
2167,2009-03-13,34.747081756591804,35.90467071533203,33.82295608520508,35.23346328735352,2427930.0,-0.017331451440552925,1.276595300871092,-0.22831081298862224,63.23309791484663,45.94854626092445,-3.2225639093543563,-2.4007657183905877,-5.879394894884328,-8.66647915036614,23.891988320917758,2.081714630126953,-1.385282242239736,2.4649806976318445,-0.8840565209196214,5.81401791618331,0.7904620883561151,4.139499306907577,-4.846424819394535,75.71426456329829,27.106798919315338,1.6745186092757327,3,-2.1935787200927805,-2.3638124465942454,-5.785507202148445,-8.784048080444343,1.4007797241210866,4,-0.02519602329147863,1.1810670367621023,35.359920501708984,-7.827509736045396,32.928016662597656,-1.1407034086598384,33.073928833007805,-0.02519602329147863
2168,2009-03-16,33.60894775390625,35.943580627441406,33.50194549560547,35.943580627441406,2046028.0,-0.032754808321986406,1.0916651688697898,4.800003137205691,54.36746574361524,48.171378662347855,-1.5863642885818763,-1.44069137343066,-4.57245680539469,-7.568118335931452,21.85578903757963,2.4416351318359375,-1.2248283001788494,1.3929946899414034,-1.783490454641914,4.569479834524721,-0.1952478823502588,2.981237262233062,-3.107889438895505,47.483541679538135,-1.8414572390716089,1.5882425722916595,3,-0.46692371368408203,-1.206223487854004,-4.316633224487301,-7.3151741027832,0.9046707153320312,0,0.00231556309009906,1.276595300871092,34.747081756591804,1.1810670367621023,35.359920501708984,-7.827509736045396,32.928016662597656,0.00231556309009906
2169,2009-03-17,35.08754730224609,35.11673355102539,33.278209686279304,33.706226348876946,2257796.0,0.043994223180283454,1.5540490769911177,-0.5916651688697897,57.3839686301157,50.06084416429852,-2.5270481919403025,-3.034253505749838,-5.8866782988648865,-9.080316065146903,20.216609065096886,1.8385238647460866,-0.917928926507205,2.845816040039054,-0.41833241537733556,6.1099644954554435,1.2137418123308592,4.477890267747249,-3.9333863097436605,74.04125562198051,27.6194816459139,1.6320742277081954,3,-1.8920211791992116,-2.6848230361938406,-5.795232772827138,-8.793773651123036,-1.741241455078118,1,-0.04990296793103688,1.0916651688697898,33.60894775390625,1.276595300871092,34.747081756591804,1.1810670367621023,35.359920501708984,-0.04990296793103688
2170,2009-03-18,35.359920501708984,35.81711959838867,34.64980316162109,34.71789932250977,1327868.0,0.0077626742364367285,-1.9999901962706248,0.46478783778185373,66.50906969320432,53.40719450453762,-2.439914775253584,-3.285051559577525,-6.007876032279707,-9.273523175070729,19.202592954921656,1.1673164367675852,-0.36020875953002474,2.9975667953491225,-0.5429861978011132,6.538119788499355,1.2272902987740082,4.76784329192424,-3.6310291530138805,80.83058326505146,29.223601708748255,1.7702764965751168,3,-2.1643943786621094,-2.9571962356567383,-5.9411468505859375,-8.613811492919922,-0.7879371643066406,2,-0.004676682642904995,1.5540490769911177,35.08754730224609,1.0916651688697898,33.60894775390625,1.276595300871092,34.747081756591804,-0.004676682642904995
2171,2009-03-19,35.40856170654297,36.17704391479492,34.980545043945305,35.57392883300781,1827373.0,0.0013756027769245005,-1.342859490427762,-0.2575726966999827,71.28464865274223,57.523024593100445,-2.0311655634798527,-3.215060357296366,-5.886606903318235,-9.21379837199423,18.964489324563537,1.1964988708496165,0.12960522988591805,2.8662468910217314,-0.9137430028583537,6.646236784901813,0.9762519440816888,4.756241837961774,-3.173907644398305,73.48995673183204,15.615045387968152,1.8899949469400408,3,-1.7509737014770508,-2.889105796813965,-5.780643463134766,-8.45330810546875,-0.914398193359375,3,0.02884614348713921,-1.9999901962706248,35.359920501708984,1.5540490769911177,35.08754730224609,1.0916651688697898,33.60894775390625,0.02884614348713921
2172,2009-03-20,34.445526123046875,35.49610900878906,34.43579864501953,35.49610900878906,1500880.0,-0.027197817055589102,1.0185182495533833,6.353033448673587,72.19389001330352,61.39902895635424,-0.6091188589110956,-2.185570523191295,-4.7177581642466,-8.174854644227644,19.055445637400748,1.0603103637695312,0.4494200091572793,1.7898844718933091,-2.0790984105576413,5.658867354344256,-0.1446069693321661,3.7243759131187844,-1.6589374815311757,40.26847845539995,-22.583765920999518,1.9344914412254737,3,-0.6079769134521484,-1.926070213317871,-4.817607879638672,-7.490272521972656,0.35019302368164773,4,0.026828612461471613,-1.342859490427762,35.40856170654297,-1.9999901962706248,35.359920501708984,1.5540490769911177,35.08754730224609,0.026828612461471613
2173,2009-03-23,37.811283111572266,37.88910675048828,35.1848258972168,35.45719909667969,3218976.0,0.09771245695310848,1.1550361675059393,-2.2407408752233082,77.61808114144137,64.40969569874528,-3.3342772189767302,-5.312699902153803,-7.804242762845448,-11.427741648223328,19.434215638641316,3.4435806274414062,0.9679140958971146,4.831225109100345,0.3873634821398966,9.275086736060793,2.609294295620124,7.053155922580569,-4.550030731797477,98.31218008486671,29.228004946755107,2.221930813480223,3,-2.543773651123047,-4.435795783996582,-8.146885871887207,-10.856029510498047,-0.9727630615234375,0,-0.043992731639151406,1.0185182495533833,34.445526123046875,-1.342859490427762,35.40856170654297,-1.9999901962706248,35.359920501708984,-0.043992731639151406
2174,2009-03-24,36.673152923583984,37.490272521972656,36.51750946044922,37.490272521972656,1625576.0,-0.0301002794491243,1.3809563824969773,-0.3471072371331483,68.8857921074302,65.94915890084631,-1.8236860331626374,-4.052119448975574,-6.3560483229272435,-10.216229385933985,19.806454720667954,1.2937736511230469,1.534342581087536,3.483464527130124,-1.24746601707524,8.214395071335488,1.117999255027442,5.848929799232806,-2.6714438444950375,64.7887246151399,-5.640306626351332,2.3654652721026825,3,-1.2791824340820312,-3.297665596008301,-6.585605144500732,-9.387161254882812,-0.3404693603515625,1,-0.05888597740274837,1.1550361675059393,37.811283111572266,1.0185182495533833,34.445526123046875,-1.342859490427762,35.40856170654297,-0.05888597740274837
2175,2009-03-25,37.023345947265625,37.80155563354492,35.525291442871094,36.673152923583984,1342876.0,0.009549029624241534,1.3877576744623425,-0.4285700947232298,71.15922964761035,66.95947150492329,-1.7118881913261532,-4.3099356034356475,-6.413938828600955,-10.518838343735347,19.52757380750683,2.276264190673828,2.0839105896218584,3.634727573394777,-1.3956549051659124,8.665110051955462,1.1195363341144358,6.149918812675118,-2.3996532407527837,74.92952332137367,3.3085788483657836,2.515191239280343,3,-1.439687728881836,-3.6478586196899414,-5.97033166885376,-9.737354278564453,0.07781982421875,2,-0.09931679609225663,1.3809563824969773,36.673152923583984,1.1550361675059393,37.811283111572266,1.0185182495533833,34.445526123046875,-0.09931679609225663
2176,2009-03-26,37.03307342529297,37.21789932250977,36.04085540771485,37.21789932250977,1675229.0,0.00026273903069706783,11.736785618458908,-0.5277829217546852,71.27883602095694,67.85344240560221,-1.630817710411712,-4.075847741117357,-6.169127899818541,-10.52859206654582,19.82190261338022,1.1770439147949219,2.355084014698683,3.357003688812256,-1.8218564822482506,8.535863859872762,0.7675736032820026,5.946433774342509,-1.8869144717440562,75.21120910585199,2.226735793884899,2.5894300855302532,3,-1.4494152069091797,-3.657586097717285,-5.454767227172852,-9.747081756591797,-0.02918243408203125,3,-0.06645654438742155,1.3877576744623425,37.023345947265625,1.3809563824969773,36.673152923583984,1.1550361675059393,37.811283111572266,-0.06645654438742155
2177,2009-03-27,36.20622634887695,37.07198333740234,36.00194549560547,36.2840461730957,1038794.0,-0.022327260471211474,-3.399993725588589,0.42104394130150496,66.4184281828428,69.19243823218304,-0.642824128495441,-2.9489404494694824,-5.069209714531347,-9.700987962221902,20.77265231725591,1.070037841796868,2.5841398367118984,2.24367799758911,-2.8226576868479114,7.310013682026131,-0.28948984462940075,4.776845839807621,-0.6809349060058594,37.769762353807465,-35.35931348803604,2.533167842218511,3,-0.6225681304931641,-2.8307390213012695,-4.659534454345703,-8.920234680175781,-0.3404655456542969,4,-0.04728642027468477,11.736785618458908,37.03307342529297,1.3877576744623425,37.023345947265625,1.3809563824969773,36.673152923583984,-0.04728642027468477
2178,2009-03-30,35.85602951049805,35.992218017578125,34.503890991210945,35.93385314941406,965806.0,-0.009672282192694448,14.299935295386291,1.000049019607843,60.592595432863625,69.54895232137726,0.06665097685174004,-2.2005548570197817,-4.543791680761153,-9.35190746788102,22.212775653310686,1.7023353576660085,2.508211982712986,1.5690649032592745,-3.071479728183135,6.209609534701688,-0.7512074124619303,3.8893372189804793,2.0330772399902344,41.002911634158885,-29.40333559220941,2.3202723157212066,3,0.3064231872558594,-2.4805421829223633,-4.311769962310791,-8.570037841796875,-0.7976646423339915,0,-0.029571326726487768,-3.399993725588589,36.20622634887695,11.736785618458908,37.03307342529297,1.3877576744623425,37.023345947265625,-0.029571326726487768
2179,2009-03-31,36.22568130493164,36.702335357666016,35.02918243408203,35.865760803222656,1278524.0,0.010309334287148753,1.5481518060739858,-4.624822312631734,62.34522819727962,69.08630326627451,-0.13921883678787594,-2.1890488285112113,-4.798051490029536,-9.727371607798748,23.793440241781987,1.6731529235839844,2.474448482629988,1.6254870414733915,-2.6139957469187607,5.864969829865544,-0.4942543527226846,3.7452284356694676,1.5957211303710963,52.2124139494691,-17.244883991231895,2.119741394196075,3,-0.06322860717773438,-2.850193977355957,-4.681421756744385,-8.740273475646973,-0.7879371643066406,1,0.01691724552972751,14.299935295386291,35.85602951049805,-3.399993725588589,36.20622634887695,11.736785618458908,37.03307342529297,0.01691724552972751
2180,2009-04-01,34.70817184448242,35.6906623840332,34.299610137939446,35.6906623840332,1725087.0,-0.041890432582219805,1.8316857823990453,-2.7297431929709277,47.38077571669477,66.43031738449146,1.426085829705542,-0.4356895665619618,-3.0866385828468452,-8.19395923016511,24.469326510996684,1.9260711669921946,2.644134006603437,-0.05593299865722656,-4.024141129016975,3.9122751317025184,-2.0400370638370973,1.9281710665226441,3.046880361938477,14.000041829409387,-49.74400062150754,1.9841040651798727,4,1.3861865997314453,-1.3326845169067383,-2.694554328918457,-7.222764015197754,0.5933837890625,2,0.04680487713466963,1.5481518060739858,36.22568130493164,14.299935295386291,35.85602951049805,-3.399993725588589,36.20622634887695,0.04680487713466963
2181,2009-04-02,35.49610900878906,36.15758895874024,34.80544662475586,35.019454956054695,1731358.0,0.022701776625895675,-1.9892474931900948,-0.4851487455057896,52.96838816944178,64.29415051295128,0.728480764829996,-0.9271682090978643,-3.7101678865973113,-8.936709272140185,24.994904896489594,1.4494171142578196,2.6783044746473834,0.5136189460754395,-3.0746772856570885,4.101915177807967,-1.2805291697908245,2.3077670619417034,2.1207255148925768,43.15792949814339,-18.284117350749796,1.7941481158662633,4,0.5982494354248047,-2.120621681213379,-3.4824914932250977,-7.821012496948242,0.5836563110351562,3,0.0452178226717157,1.8316857823990453,34.70817184448242,1.5481518060739858,36.22568130493164,14.299935295386291,35.85602951049805,0.0452178226717157
2182,2009-04-03,34.066146850585945,35.603111267089844,33.599220275878906,35.45719909667969,1952172.0,-0.040285039632063646,1.3815067685807287,-2.9183686535629967,51.7709141695002,61.42224307162448,2.345637450946022,0.775457182481162,-2.0895110634060643,-7.46460138910151,25.5861588175124,2.0038909912109375,2.5320836920400893,-1.0642030715942283,-4.194984062153111,2.0665779189646543,-2.629593566873666,0.5011874236852094,3.4179986976660075,15.047027338674516,-46.17120866861172,1.5653904952794409,4,1.6342411041259695,-0.690659523010261,-2.0525293350219798,-6.391050338745124,1.4591445922851491,4,0.08623646676302821,-1.9892474931900948,35.49610900878906,1.8316857823990453,34.70817184448242,1.5481518060739858,36.22568130493164,0.08623646676302821
2183,2009-04-06,33.88132476806641,34.134239196777344,33.31711959838867,34.134239196777344,1203788.0,-0.005425388533964792,5.461628959276018,0.18181519020665635,44.80738294754315,58.74686427608147,2.1393451043935414,1.2108285754536539,-1.721931780470321,-7.232222866606641,25.69444264059511,0.8171195983886719,2.3171487944602873,-1.3686750411987205,-4.066350914355475,1.3290008319580338,-2.7175129777770977,-0.019837104620343382,3.369725263843158,16.666741791317452,-41.156096414625125,1.3488379365783776,4,1.6780128479003835,-0.5058374404907298,-2.1789908409118723,-6.206228256225593,0.4280128479003906,0,0.058570201984150305,1.3815067685807287,34.066146850585945,-1.9892474931900948,35.49610900878906,1.8316857823990453,34.70817184448242,0.058570201984150305
2184,2009-04-07,33.37548446655273,33.929962158203125,32.69455337524414,33.5311279296875,1333213.0,-0.014929767503968683,1.5918248934595147,0.6153996983409202,41.62561639795642,55.465351692786584,2.3783246857181197,1.8344734268092253,-1.0297993204453135,-6.6716547616699025,25.435703686533596,1.2354087829589844,2.1474848440884244,-1.8895931243896555,-4.538997740336647,0.7598114915573362,-3.2142954323631514,-0.5648908164161597,3.560851130675175,19.662838422848488,-33.793547065476545,1.3247023079734968,4,1.5807418823242259,0.17023658752442117,-2.1011657714843643,-5.4231510162353445,1.1089515686035227,1,0.05042265089208908,5.461628959276018,33.88132476806641,1.3815067685807287,34.066146850585945,-1.9892474931900948,35.49610900878906,0.05042265089208908
2185,2009-04-08,33.66731643676758,33.66731643676758,32.412452697753906,33.31711959838867,2073990.0,0.00874390214492049,6.166619463628243,-2.249993872699096,42.799679086247636,52.30100092226333,1.7437506438876582,1.6873806632666373,-1.1265391100627795,-6.873267346135229,25.076058128051287,1.2548637390136719,1.5387359647985264,-1.6347261428833022,-4.1647790487352125,0.8953267629686081,-2.899752595809254,-0.3696996899573506,2.844840938261946,33.50649086084749,-16.696354584544544,1.265026452925955,4,1.0749015808105469,0.44747066497802734,-2.6775312423706055,-5.617706298828125,1.0019454956054759,2,0.05258594658658233,1.5918248934595147,33.37548446655273,5.461628959276018,33.88132476806641,1.3815067685807287,34.066146850585945,0.05258594658658233
2186,2009-04-09,34.04669189453125,34.328792572021484,33.48249053955078,33.988327026367195,1910332.0,0.011268360472869832,1.718753446648938,0.16666303566369073,48.26711077284553,50.28418787670808,1.0015293784628838,1.2696738041847198,-1.3315562747751244,-7.174367705101957,24.037830028651122,0.8463020324707031,1.1509879562305443,-1.1896892547607436,-3.780843178786789,1.4014646692653017,-2.4852662167737662,0.10588770725227903,1.9735009192252022,51.21949469878481,-0.23006797588580952,1.2955769620130233,4,0.5107021331787109,0.1215972900390625,-3.0569067001342773,-5.603113174438477,1.7023353576660156,3,0.03685714144860097,6.166619463628243,33.66731643676758,1.5918248934595147,33.37548446655273,5.461628959276018,33.88132476806641,0.03685714144860097
2187,2009-04-13,33.871593475341804,34.105056762695305,33.57976531982422,33.60894775390625,881613.0,-0.005142890819814783,-2.2727359152000126,4.5000653594777935,26.3157918876624,46.475654149463494,0.9058983162434373,1.4501708798426662,-0.9654866505824558,-6.900093875052619,22.777522575373254,0.5252914428710866,0.6618750964824542,-1.3210132598876854,-3.9757718925169527,1.333745372741582,-2.648392576202319,0.006366056426948319,1.7156705244943424,76.14206629946469,29.355416155026973,1.3273793163146346,4,0.685800552368157,0.2966957092285085,-2.8818082809448313,-4.737353324890144,2.344360351562493,0,0.06519244056498086,1.718753446648938,34.04669189453125,6.166619463628243,33.66731643676758,1.5918248934595147,33.37548446655273,0.06519244056498086
2188,2009-04-14,33.686771392822266,34.53307342529297,33.190662384033196,33.706226348876946,824456.0,-0.0054565511555896284,-1.6538438334263204,-0.07407299821350452,29.722593479004175,42.850916958544005,0.8388672590396382,1.7298105404018003,-0.5687740779921739,-6.624551671298747,21.784850643024043,1.3424110412597727,0.12929853162476945,-1.5097265243530273,-4.15492247258571,1.1354694238796554,-2.8323244984693687,-0.18712855023668595,1.5195152507640088,60.09177777617879,14.93858152296633,1.3225979741163432,4,0.5982494354248047,0.826848030090332,-2.696986198425293,-4.5525312423706055,1.8677024841308594,1,0.05457691473634574,-2.2727359152000126,33.871593475341804,1.718753446648938,34.04669189453125,6.166619463628243,33.66731643676758,0.05457691473634574
2189,2009-04-15,33.33657455444336,33.66731643676758,32.266536712646484,33.57976531982422,1257655.0,-0.010395678300400224,5.69760061284233,12.500196078435938,24.966988382086285,40.360496143587504,0.8226575189332621,2.0470566193175728,-0.007955312853340502,-6.168751867887966,20.780931333148782,1.4202346801757812,-0.3098163245061798,-1.7723747253417983,-4.545561834338898,1.0008123836553011,-3.1589682798403516,-0.38578117084324504,1.5344520156430335,47.2102585334902,5.583001834666433,1.38659355449855,4,0.87548828125,1.3570060729980469,-2.3467893600463867,-4.202334403991699,1.3326873779296946,2,0.029180054475446582,-1.6538438334263204,33.686771392822266,-2.2727359152000126,33.871593475341804,1.718753446648938,34.04669189453125,0.029180054475446582
2190,2009-04-16,35.19455337524414,35.749027252197266,33.80350112915039,33.80350112915039,2062579.0,0.055733945242827376,-1.7972006493791408,-5.720004392087967,40.021135547016875,38.921912518873626,-1.0717818352105297,0.1855678513437482,-1.6475685030554672,-7.900398167984619,19.755061698561853,2.4124526977539062,-0.5829984890927378,0.09387245178222514,-2.6771492566081605,2.864894160172611,-1.2916384024129712,1.4793833059774215,-2.9280166625976562,84.07823738051997,44.770032121509075,1.385510854195193,4,-1.1867713928222656,-0.11673164367675781,-4.158561706542969,-6.0603132247924805,-0.5350189208984446,3,-0.020176910117785107,5.69760061284233,33.33657455444336,-1.6538438334263204,33.686771392822266,-2.2727359152000126,33.871593475341804,-0.020176910117785107
2191,2009-04-17,36.42996215820313,37.51945495605469,35.525291442871094,37.140079498291016,3443903.0,0.03510227192790505,1.715238082871278,-0.510489337896533,51.16279161979566,38.85434334668424,-2.4147272372488544,-1.0217841164992123,-2.8314041517789335,-8.973515953725276,18.81132029031968,2.324901580810547,-0.9057928125536847,1.2782112121582117,-1.553682381407505,4.110104805723928,-0.1377355846246502,2.6941580089410735,-4.163425445556648,79.25928507989362,38.114178079022054,1.4159467967828598,4,-1.5369663238525462,-1.3521404266357493,-5.221304416656501,-7.295722007751472,-1.4980545043945384,4,-0.04833110224446424,-1.7972006493791408,35.19455337524414,5.69760061284233,33.33657455444336,-1.6538438334263204,33.686771392822266,-0.04833110224446424
2192,2009-04-20,35.369651794433594,37.45136260986328,35.13618850708008,37.45136260986328,2205163.0,-0.029105447849903432,1.224299442192528,2.9315025812101094,47.64596995062669,39.16974190258241,-1.2852248975326006,0.11732451456978765,-1.7517892483207618,-7.736793950822051,18.164082834091452,2.315174102783203,-0.9067837125945744,0.1716945648193331,-2.6417778415387545,2.9851669711774207,-1.2350416383597107,1.578430767998377,-2.892998352050782,59.07411724294691,17.171137579966313,1.4067362031790454,4,-0.4766559600830078,-0.29183006286621094,-3.16634464263916,-6.235411643981934,-0.6906623840332031,0,0.010726016189488652,1.715238082871278,36.42996215820313,-1.7972006493791408,35.19455337524414,5.69760061284233,33.33657455444336,0.010726016189488652
2193,2009-04-21,36.14786148071289,36.15758895874024,35.019454956054695,35.554473876953125,2334074.0,0.022002186812644098,2.7142786004617787,-0.28504804767384756,49.637686822172434,40.05997194971752,-1.908851615907885,-0.8346891174310827,-2.490591204847206,-8.34408029024791,16.506910735957756,1.1381340026855469,-1.0397027720022933,1.0330753326416016,-1.5434880867092389,3.609638751992442,-0.2552063770338222,2.3213570423170253,-3.469495977783204,73.88892398881353,31.914842106110292,1.2882817096754215,4,-1.2548656463623047,-1.0700397491455078,-3.6794753074645996,-6.867705345153809,-1.2937736511230469,1,0.0018837171385017726,1.224299442192528,35.369651794433594,1.715238082871278,36.42996215820313,-1.7972006493791408,35.19455337524414,0.0018837171385017726
2194,2009-04-22,34.51361846923828,35.68093490600586,33.657588958740234,34.04669189453125,6242427.0,-0.04520995003664541,-2.250009191063835,0.7868829273623781,49.10393925178637,40.76044530144405,-0.10748999719055519,0.663489101079719,-0.8630283366407099,-6.56811623492802,14.448586922962292,2.4902725219726562,-1.0916961236775506,-0.4931909561157255,-2.9739990428095666,1.9876171305781156,-1.733594999462646,0.7472130872311951,-1.6416093881835963,22.166214754559867,-22.38197956072443,1.2404040433469214,4,0.3793773651123047,0.5642032623291016,-1.7412443161010742,-5.214007377624512,1.1964988708496094,2,0.030157817518975838,2.7142786004617787,36.14786148071289,1.224299442192528,35.369651794433594,1.715238082871278,36.42996215820313,0.030157817518975838
2195,2009-04-23,33.34630584716797,34.387161254882805,32.996109008789055,34.387161254882805,3327122.0,-0.03382179770894578,1.6729019915413004,-2.229162922174459,40.432914043274444,39.88997899815836,1.1281339617881585,1.6244911649757796,0.3020909391664759,-5.260393271728372,12.909846143680548,1.5175094604492259,-1.0542359561636232,-1.476651573181151,-3.8717458145246653,0.9184426681623634,-2.674198693852908,-0.27910445250939375,4.173149108886719,7.741986628075789,-35.45437580326849,1.1975471206717558,4,1.5466899871826172,1.731515884399414,-0.5471806526184082,-4.046694755554199,3.5116729736328125,3,0.03967324270545669,-2.250009191063835,34.51361846923828,2.7142786004617787,36.14786148071289,1.224299442192528,35.369651794433594,0.03967324270545669
2196,2009-04-24,34.571983337402344,34.766536712646484,33.15175247192383,33.15175247192383,2346204.0,0.03675602016762736,-1.2739742952686641,-1.3644843029605669,52.292768654486665,42.77630975002773,-0.0169806411456932,0.21605875175810496,-0.9209906958866299,-6.341767356066743,11.360684063969478,1.6147842407226562,-0.893432005747087,-0.12791957855224467,-2.2860762009512,2.0302370438467108,-1.2069978897517188,0.9511587326472295,2.8570046997070335,35.37114763194001,-10.915575912532255,1.0790783111994777,4,0.3210124969482422,0.5058383941650391,-1.7728581428527832,-5.272372245788574,2.4416351318359375,4,0.002532429687035931,1.6729019915413004,33.34630584716797,-2.250009191063835,34.51361846923828,2.7142786004617787,36.14786148071289,0.002532429687035931
2197,2009-04-27,34.494163513183594,35.311283111572266,34.04669189453125,34.066146850585945,1332802.0,-0.002250950530065743,-4.416659858499044,0.30137118760155823,52.80497846487783,45.34101919290258,0.17705735249575838,0.16763330160506484,-0.8618096031823796,-6.08601394192236,9.861935173274553,1.2645912170410156,-0.7591599602833057,-0.12013626098632812,-2.159256323631233,1.9189838016585767,-1.139696292308777,0.8994237703361208,2.8461669433593784,47.38459607873422,-2.5394344442899666,1.0195600313224518,4,0.3988323211669922,0.5836582183837891,-1.4056415557861328,-5.077820777893066,3.200389862060547,0,0.012690382837018177,-1.2739742952686641,34.571983337402344,1.6729019915413004,33.34630584716797,-2.250009191063835,34.51361846923828,0.012690382837018177
2198,2009-04-28,34.79571914672852,35.07781982421875,33.540855407714844,34.07587432861328,1670192.0,0.008742221953858209,1.3939394839648847,1.6818149409101888,56.62432716923207,48.85850128036323,0.05514799578899243,-0.22918128977679686,-1.1917417420911463,-6.217259235932012,9.293700336816894,1.5369644165039062,-0.7208553734039214,0.23443489074707458,-1.722219495495807,2.191089276989956,-0.7438923023743698,1.212762083868519,2.4577268808593686,67.02893248329487,12.728602831940051,0.9783271931214409,4,0.46206283569335227,0.2821025848388601,-1.6172165870666575,-5.379376411437995,2.9863815307617188,1,-0.0033547154417443714,-4.416659858499044,34.494163513183594,-1.2739742952686641,34.571983337402344,1.6729019915413004,33.34630584716797,-0.0033547154417443714
2199,2009-04-29,36.83852005004883,37.20817184448242,34.68871688842773,34.902725219726555,3141774.0,0.058708397280312186,-1.1316885577390077,2.6891835317933306,62.71450543077277,51.379986823002774,-1.607732167838293,-2.343888146478754,-3.228163476156439,-8.084063434242005,8.716850495530831,2.5194549560546946,-0.38636455664990876,2.246593856811522,0.1649869573696776,4.328200756253366,1.2057904070906034,3.2873973065324407,-3.8424110412597727,91.22397246068758,32.87673863730197,1.0408034497209218,4,-1.5807380676269531,-1.804473876953125,-2.517021656036377,-6.566145896911621,0.8268508911132812,2,-0.053868402361520906,1.3939394839648847,34.79571914672852,-4.416659858499044,34.494163513183594,-1.2739742952686641,34.571983337402344,-0.053868402361520906
2200,2009-04-30,36.33268356323242,37.45136260986328,36.1186752319336,36.7217903137207,1731358.0,-0.013731183720984919,-2.261899871150905,-0.20100619362822786,59.073360710220356,52.258938944161066,-1.0319997489010646,-1.8025234704903852,-2.6693232789917545,-7.389561233006326,8.654377945102798,1.3326873779296804,-0.0852041928536238,1.65953178405762,-0.563170973331971,3.882234541447211,0.548180405362821,2.770883162752419,-3.2523332977295,73.98184926675758,14.124399167437105,1.1113513786947964,4,-1.10894775390625,-1.2986373901367188,-1.9479546546936035,-6.060309410095215,0.5642051696777344,3,-0.017135156616246983,-1.1316885577390077,36.83852005004883,1.3939394839648847,34.79571914672852,-4.416659858499044,34.494163513183594,-0.017135156616246983
2201,2009-05-01,37.101165771484375,37.72373580932617,36.0311279296875,36.05058288574219,1797458.0,0.02115126472600104,-2.107148359266677,-2.699986274778926,62.24189532747358,53.88070843047739,-1.894484370527941,-2.5767022880360457,-3.33808811211712,-7.969827843944707,8.392072844394374,1.6926078796386719,0.3330280159219825,2.3477611541748047,-0.10413902564761202,4.799661333997221,1.1218110642635963,3.573711244086013,-3.8459750122070417,85.1162362279837,26.190174043400184,1.22595008991121,5,-1.7412433624267578,-2.106029510498047,-2.6215929985046387,-6.828791618347168,0.17509841918945312,4,-0.006554698366661671,-2.261899871150905,36.33268356323242,-1.1316885577390077,36.83852005004883,1.3939394839648847,34.79571914672852,-0.006554698366661671
2202,2009-05-04,37.00389099121094,37.42218017578125,36.381324768066406,37.25680923461914,1354082.0,-0.0026218793466646906,2.566649019953857,-0.2407408752233083,62.65775927748717,55.32738314773459,-1.7221126768228245,-2.3695421217732218,-3.1520870857964596,-7.689515847617507,8.917307290963613,1.0408554077148438,0.5187505098721132,2.1035991668701186,-0.5208593731967781,4.728057706937015,0.7913698968366703,3.415828436903567,-3.480587528930677,82.79069088760139,23.020169469121882,1.3122292700334495,5,-1.6439685821533203,-2.0087547302246094,-2.524318218231201,-6.707197189331055,-0.18482589721679688,0,0.00026287716688111473,-2.107148359266677,37.101165771484375,-2.261899871150905,36.33268356323242,-1.1316885577390077,36.83852005004883,0.00026287716688111473
2203,2009-05-05,35.865760803222656,36.96498107910156,35.47665405273437,36.88716125488281,1761581.0,-0.03075704088141995,1.5289317266993905,4.038460958356586,59.1036599950624,56.438463230320814,-0.7020329480587222,-1.13322107519636,-1.9090297461985557,-6.369225322008745,9.422558608782861,1.5272369384765696,0.4590449704031272,0.8662471771240234,-1.7460276796182441,3.478522033866291,-0.4398902512471139,2.1723846054951608,-2.090431400119641,38.78209478992287,-21.644573930980037,1.3061374283711344,5,-0.5058383941650391,-0.8706245422363281,-1.38618803024292,-5.243191719055176,2.5875473022460938,1,0.05098992830669746,2.566649019953857,37.00389099121094,-2.107148359266677,37.101165771484375,-2.261899871150905,36.33268356323242,0.05098992830669746
2204,2009-05-06,35.058364868164055,36.30350112915039,34.19260787963867,35.98249053955078,1517122.0,-0.022511607644080778,1.6956517503093367,0.9047633275319953,49.46968983517469,57.44254942942083,0.2131795840494135,-0.20372887655765481,-1.041243561788562,-5.40084276455379,10.01491069225124,2.1108932495117188,0.49945304479695807,-0.025292778015142403,-2.5232200488529912,2.4726344928227064,-1.2742564134340668,1.223670857403782,-1.0461310806876511,24.517859612126877,-31.557275576039125,1.2489636354189237,5,0.3793792724609446,-0.06322860717772727,-0.2893948554992605,-4.075874328613274,1.984436035156257,2,0.0776914673450606,1.5289317266993905,35.865760803222656,2.566649019953857,37.00389099121094,-2.107148359266677,37.101165771484375,0.0776914673450606
2205,2009-05-07,35.437744140625,36.36186981201172,35.06809234619141,35.06809234619141,1283766.0,0.010821362430552206,-5.999979360591343,-0.400001651159516,45.86038656169408,56.727840307999436,0.1806689641763768,-0.46764804263249005,-1.372767727251869,-5.604833025932479,10.478794039021741,1.3035049438476634,0.4622094847445197,0.26556510925293253,-2.144978712365152,2.676108930871017,-0.9397068015561132,1.4708370200619783,-1.2451362609863281,35.26171483389221,-17.142144683911972,1.2052719108090435,5,0.1945514678955078,-0.4426078796386719,-0.6687741279602051,-4.455253601074219,0.7295722961425781,3,0.06286028793755549,1.6956517503093367,35.058364868164055,1.5289317266993905,35.865760803222656,2.566649019953857,37.00389099121094,0.06286028793755549
2206,2009-05-08,35.30155563354492,36.32295608520508,34.669261932373054,35.51556396484375,960358.0,-0.0038430354522469568,-1.2368442099560237,-0.5789457389940463,49.69215970377249,56.38197155676551,0.4819084590540399,-0.2451995503181834,-1.132558651926523,-5.301896851166688,10.847897160754112,1.6536941528320241,0.5522773643832437,0.06663341522217081,-2.285172612428269,2.418439442872611,-1.1092695986030492,1.2425364290473908,-1.10894775390625,34.337294608044054,-16.511365149644163,1.1759030138252216,5,0.33073997497558594,-0.30641937255859375,-0.5666327476501465,-3.3803491592407227,0.07781982421875,4,0.045191580674968534,-5.999979360591343,35.437744140625,1.6956517503093367,35.058364868164055,1.5289317266993905,35.865760803222656,0.045191580674968534
2207,2009-05-11,36.07976531982422,36.1284065246582,34.640079498291016,34.990272521972656,1123193.0,0.022044628694487756,1.5081869202136893,-5.090889645460865,49.69215970377249,55.61173072727,-0.053339773233808785,-0.895404233226273,-1.7695315831616938,-5.897666085478402,11.23040018537646,1.4883270263671875,0.8888748010575895,0.7344345092773423,-1.554371362811743,3.0232403813664277,-0.40996842676720036,1.878837445321885,-1.6752897644042974,68.07010832997368,19.30409431940096,1.144402936044543,5,-0.12159347534179688,-1.0846290588378906,-1.3448424339294434,-4.1585588455200195,-0.846302032470696,0,0.03316260125983095,-1.2368442099560237,35.30155563354492,-5.999979360591343,35.437744140625,1.6956517503093367,35.058364868164055,0.03316260125983095
2208,2009-05-12,35.525291442871094,36.27431869506836,34.97081756591797,36.264591217041016,973619.0,-0.015368001206162663,2.4358958889508955,-0.6785724289575776,55.06822895206965,54.762144451858546,0.6878411097548067,-0.20672997724717135,-1.0416017584441448,-5.1764134849143275,11.39402819824182,1.3035011291503906,0.9763853944903786,0.08803462982177734,-2.0638831052944653,2.23995236493802,-0.987924237736344,1.1639934973798987,-0.9216602722167977,61.434884526579204,8.919828940696966,1.0759588675581206,5,0.4328804016113281,-0.5301551818847656,-0.9873538017272949,-3.6040849685668945,-0.16537094116210938,1,0.03641838246995355,1.5081869202136893,36.07976531982422,-1.2368442099560237,35.30155563354492,-5.999979360591343,35.437744140625,0.03641838246995355
2209,2009-05-13,34.309337615966804,35.46692657470703,34.16342544555664,34.97081756591797,1169144.0,-0.03422783536792906,-1.734701064012837,0.8947384715406786,54.80114975187226,54.287454345375416,1.6844382101247461,1.1445174528502875,0.31812535263631503,-3.820027022973523,12.012850476678244,1.3618659973144531,1.0436133115614368,-1.1765573501586815,-3.1664309020098287,0.8133162016924658,-2.171494126084255,-0.18162057423310785,3.414398193359368,6.637064491445018,-49.412357695919255,0.9949367759255752,5,1.6342430114746023,0.6857986450195241,0.15807485580443625,-2.3881311416626048,1.5564231872558523,2,0.1207825850760067,2.4358958889508955,35.525291442871094,1.5081869202136893,36.07976531982422,-1.2368442099560237,35.30155563354492,0.1207825850760067
2210,2009-05-14,34.48443603515625,34.68871688842773,33.50194549560547,34.231517791748054,1536963.0,0.0051035208300833634,2.5882308841254744,-0.38235209310103546,49.5124668286254,52.87307340105896,1.3629204433363782,0.962857276115642,0.24444578831283081,-3.871353593930678,11.85117272445731,1.1867713928222585,1.0492205893102522,-0.9659530639648466,-3.002509047905974,1.070602919976281,-1.9842310559354104,0.0523249280057172,3.168093566894534,34.82760905517295,-22.852774257609823,1.0182779919705627,5,0.9776268005371094,0.5107002258300781,-0.23346233367919922,-2.563229560852051,0.46692657470703125,3,0.07418897225275356,-1.734701064012837,34.309337615966804,2.4358958889508955,35.525291442871094,1.5081869202136893,36.07976531982422,0.07418897225275356
2211,2009-05-15,34.669261932373054,34.77626419067383,33.784046173095696,34.18288040161133,948844.0,0.005359690297048081,1.8333460419821337,1.9230780832869103,50.96360345411776,51.57372275401791,0.8904964788630281,0.6739126923214229,0.17499900284364145,-3.933338085400848,10.830801509296666,0.9922180175781321,0.7904635874933561,-0.693092155456533,-2.7034078844163716,1.3172235735033055,-1.6982500199364523,0.31206570902338626,2.817244305419919,42.10531385145899,-16.18022860376776,1.0051578644799208,5,0.5642013549804616,0.32587432861327414,-0.24075937271118875,-2.7480554580688548,0.28210067749022727,4,0.043209875864005376,2.5882308841254744,34.48443603515625,-1.734701064012837,34.309337615966804,2.4358958889508955,35.525291442871094,0.043209875864005376
2212,2009-05-18,35.749027252197266,35.87548446655273,34.134239196777344,34.51361846923828,1573868.0,0.031144744930839297,1.3398751778139586,2.5399993725588246,54.83234973353853,51.099132724959695,-0.4313518436697237,-0.396291567142562,-0.7738341831982467,-4.878542403310483,9.782496072875592,1.7412452697753835,0.6354772193569431,0.3677043914794922,-1.6500468795418257,2.38545566250081,-0.6411712440311632,1.3765800269901476,1.5780965559082105,81.05264316604772,22.886908406529116,1.0088756355106583,5,-0.8171195983886719,-0.7538909912109375,-1.386185646057129,-3.8278207778930664,-0.116729736328125,0,-0.010340191687617795,1.8333460419821337,34.669261932373054,2.5882308841254744,34.48443603515625,-1.734701064012837,34.309337615966804,-0.010340191687617795
2213,2009-05-19,36.2159538269043,36.2840461730957,35.06809234619141,35.71011734008789,1431696.0,0.01306123860134778,2.787893192000073,0.40944867301724536,46.244144204684275,50.74073876601632,-0.9424927430581036,-0.9042148390711731,-1.113933697128914,-5.212107705350395,8.852609608596095,1.2159538269042898,0.36086312172248114,0.8312263488769531,-1.1921926688414572,2.8546453665953635,-0.18048315998225206,1.8429358577361583,0.9581628487011784,97.55248446821726,41.768629015107926,1.0117095088592065,5,-1.2840461730957031,-1.2208175659179688,-1.8531122207641602,-4.294747352600098,0.5447463989257812,1,-0.027128666671230817,1.3398751778139586,35.749027252197266,1.8333460419821337,34.669261932373054,2.5882308841254744,34.48443603515625,-0.027128666671230817
2214,2009-05-20,35.554473876953125,36.23540878295898,35.40856170654297,36.099220275878906,924994.0,-0.01826487721717185,1.0237997423017489,-1.0769219167131718,45.391710169939486,50.688663611376924,-0.2271235304502639,-0.16944600805225463,-0.3818147478981828,-4.418205815053014,8.765250128152829,0.8268470764160085,0.05088821673712829,0.1177036285400419,-1.8645003766693122,2.099907633749396,-0.8733983740646352,1.108805631144719,1.4727559514523492,73.77620795517961,19.45594070946779,0.9911020026046768,5,-0.6420230865478516,-0.5593376159667969,-1.155153751373291,-3.633267402648926,1.5661506652832031,2,-0.005471980148474387,2.787893192000073,36.2159538269043,1.3398751778139586,35.749027252197266,1.8333460419821337,34.669261932373054,-0.005471980148474387
2215,2009-05-21,34.669261932373054,35.70038986206055,34.35797882080078,35.27237319946289,752702.0,-0.024897343373540326,-1.1904800438214276,1.1071413565636206,35.795475560764444,49.14458759548714,0.6007955088322845,0.8642719713388018,0.5699102840042869,-3.409190034811381,9.10186905648333,1.3424110412597656,-0.16480701427865085,-0.833656120300283,-2.5985117055012523,0.9311994649006863,-1.7160839129007712,0.04877167230020518,2.216956522720423,35.40863037109422,-14.395852084885746,0.8824277926004858,5,0.22373390197753196,0.6906604766845632,-0.21644020080567117,-2.7480554580688548,3.005836486816399,3,0.03451180683290955,1.0237997423017489,35.554473876953125,2.787893192000073,36.2159538269043,1.3398751778139586,35.749027252197266,0.03451180683290955
2216,2009-05-22,34.659534454345696,35.85602951049805,34.416343688964844,35.85602951049805,752085.0,-0.0002805793225807429,1.4065052573855268,1.9838711717752182,36.16534261408273,47.641607918854945,0.5697950177228392,0.9284995186151193,0.569009646899012,-3.2663816080718036,9.208250104085808,1.4396858215332031,-0.16229340464082043,-0.8477611541748118,-2.603303989032696,0.9077816806830725,-1.7255325716037504,0.030010263254126812,2.0913130823682593,24.43453125582204,-20.32177422027571,0.8777714174289417,5,0.23346138000488992,0.7003879547119212,-0.11673259735106711,-2.665369987487786,3.219841003417976,4,0.008419852144926798,-1.1904800438214276,34.669261932373054,1.0237997423017489,35.554473876953125,2.787893192000073,36.2159538269043,0.008419852144926798
2217,2009-05-26,34.931907653808594,35.204280853271484,34.09532928466797,34.124515533447266,875136.0,0.00785853600606412,-1.561785375955586,-0.6747977070274849,43.861890787570744,46.396459233910626,0.1312807044541131,0.7279235156087651,0.30871085107911256,-3.4052241097480405,9.102750397168833,1.1089515686035156,-0.12903195031779546,-0.5972751617431626,-2.310027592499438,1.1154772690131125,-1.4536513771213038,0.2591010536349785,1.688983801261024,38.22231982417705,-6.988553834345332,0.8563762153781387,5,-0.03891181945800781,0.42801475524902344,0.053501129150390625,-2.752918243408203,2.1692581176757812,1,0.0005569394104523173,1.4065052573855268,34.659534454345696,-1.1904800438214276,34.669261932373054,1.0237997423017489,35.554473876953125,0.0005569394104523173
2218,2009-05-27,34.67898941040039,35.865760803222656,34.28988265991211,34.78599166870117,2130941.0,-0.007240321539686345,-2.560438518620666,-0.1325282419809783,47.31035997271718,45.56414925844895,0.28108550750235395,1.0241573513885953,0.6077045882700816,-3.0351991291547833,9.140249526579359,1.5758781433105469,-0.1506016716648304,-0.8443569183349595,-2.568391525641438,0.879677688971519,-1.7063742219881988,0.017660385318279737,1.8171442062906635,27.2728245001418,-19.706446614402388,0.8620173036532378,5,0.2140064239501953,0.6809329986572266,0.30641937255859375,-1.303502082824707,-2.130352020263672,2,0.02748950075179657,-1.561785375955586,34.931907653808594,1.4065052573855268,34.659534454345696,-1.1904800438214276,34.669261932373054,0.02748950075179657
2219,2009-05-28,34.854087829589844,34.95136260986328,34.231517791748054,34.67898941040039,1403014.0,0.005049121158557712,2.8947585680229952,-1.6363992869875224,45.73864712448781,45.14483595798922,0.2138776974665504,0.7302055589731182,0.433999323085942,-3.1034095214664035,8.125688856937687,0.7198448181152273,-0.23299094403665066,-0.5700368881225586,-2.201292733925797,1.0612189576806799,-1.3856648110241778,0.24559103477906064,1.5222782622577853,42.85726598119403,-5.372693592215882,0.8156279229016199,5,0.17995834350585938,0.5058345794677734,0.13132095336914062,-1.4786005020141602,-2.8112869262695384,3,0.05470269098884839,-2.560438518620666,34.67898941040039,-1.561785375955586,34.931907653808594,1.4065052573855268,34.659534454345696,0.05470269098884839
2220,2009-05-29,35.71011734008789,35.76848220825195,34.328792572021484,34.581710815429695,1329307.0,0.02456037623716867,1.3125013403593695,6.444412975752122,52.699238380386404,45.33768428313018,-0.5028890788311031,-0.18430594794887156,-0.4194419176003663,-3.856273404724842,7.112107883568451,1.4396896362304688,-0.32818723187536847,0.3171209335327134,-1.2641285679285659,1.8983704349939927,-0.4735038171979298,1.1077456842633566,0.5512719279100509,91.20872727899541,39.51862389602782,0.7906247507306411,5,-0.5204296112060547,-0.35019493103027344,-0.7247085571289062,-2.334630012512207,-4.951362609863281,4,0.03949881174333236,2.8947585680229952,34.854087829589844,-2.560438518620666,34.67898941040039,-1.561785375955586,34.931907653808594,0.03949881174333236
2221,2009-06-01,36.85797882080078,37.03307342529297,36.14786148071289,36.50778198242188,1399622.0,0.032143873115317634,1.527782921754665,0.31034634303003233,54.90198151508628,45.3454211477466,-1.4613026494718468,-1.4243475682461124,-1.552891604614942,-4.885791655800798,6.203333488436718,1.3229560852050781,-0.29909547894705213,1.4771417617797837,-0.05167176738223844,3.005955290941806,0.7127349971987726,2.241548526360795,-3.3560333251953125,94.03982797307404,42.586671066163404,0.7644067645810112,6,-1.2937774658203125,-1.4202346801757812,-1.8725700378417969,-3.4824914932250977,-6.605060577392578,0,0.02216940875573825,1.3125013403593695,35.71011734008789,2.8947585680229952,34.854087829589844,-2.560438518620666,34.67898941040039,0.02216940875573825
2222,2009-06-02,37.01361846923828,37.48054504394531,36.52723693847656,36.56614685058594,1841765.0,0.004222685383650671,-2.629635008932332,1.277771726106211,59.8709697006497,46.85951286952053,-1.5854193836859807,-1.66456416289639,-1.6609675079186417,-4.899391766511954,5.336546599647344,0.95330810546875,-0.20229035908847237,1.6322950363159165,0.10130274243937265,3.1632873301924604,0.8667988893776482,2.397791183254185,-3.441050415039065,85.62872704772614,33.974276415767115,0.7654961469382716,6,-1.2256813049316406,-1.400777816772461,-2.028209686279297,-3.6381311416625977,-5.398832321166992,1,0.023390228362701437,1.527782921754665,36.85797882080078,1.3125013403593695,35.71011734008789,2.8947585680229952,34.854087829589844,0.023390228362701437
2223,2009-06-03,37.69455337524414,38.58949279785156,36.478599548339844,36.478599548339844,1745441.0,0.018396874830591825,-2.4719957334002602,2.717387597824419,74.16667937526,50.0567316701117,-2.2736574245401897,-2.3204356002233624,-2.3939504925361206,-5.41797457642447,5.277918753425496,2.1108932495117188,-0.10509630478013321,2.221790313720703,0.381719848519289,4.061860778922117,1.3017550811199996,3.1418255463214066,-3.9656662414550823,79.4643286995904,21.201913753408064,0.9200352326007065,6,-1.352142333984375,-1.648834228515625,-2.7091445922851562,-4.319066047668457,-6.420234680175781,2,-0.015741998528346346,-2.629635008932332,37.01361846923828,1.527782921754665,36.85797882080078,1.3125013403593695,35.71011734008789,-0.015741998528346346
2224,2009-06-04,37.78210067749024,38.03501892089844,37.48054504394531,37.69455337524414,1183845.0,0.0023225451532633556,-1.1509411625429147,0.07199887060595712,73.83966593807101,54.28386393425687,-2.2484320788080083,-2.3120024555417586,-2.4969107335227605,-5.322063113411765,6.041046420212455,0.554473876953125,-0.1258116478247686,2.1731508255004925,0.07687797869454016,4.269423672306445,1.1250144020975128,3.2212872489034723,-3.761577203857435,81.05024813840257,19.004600020495445,1.0481364234029769,6,-1.4396896362304759,-1.7363815307617259,-2.6142988204956126,-4.406613349914558,-6.70233345031739,3,-0.13851700126540367,-2.4719957334002602,37.69455337524414,-2.629635008932332,37.01361846923828,1.527782921754665,36.85797882080078,-0.13851700126540367
2225,2009-06-05,37.66537094116211,37.928016662597656,37.07198333740234,37.8696517944336,836072.0,-0.0030895512487392196,4.333365022400254,-2.333376906317975,71.87501740727896,58.25160557794535,-1.8573279451479934,-2.1289816220790243,-2.4085576221450182,-5.034669901064326,6.683102951744393,0.8560333251953196,-0.08387144566272298,1.9450397491455078,-0.34105780006851916,4.231137298359535,0.8019909745384979,3.0880885237525177,-3.3707093080761794,62.151457912473695,-2.316684914775742,1.143048774607012,6,-1.3229598999023438,-1.6196517944335938,-2.5194568634033203,-4.289883613586426,-6.585603713989258,4,-0.14927690601069465,-1.1509411625429147,37.78210067749024,-2.4719957334002602,37.69455337524414,-2.629635008932332,37.01361846923828,-0.14927690601069465
2226,2009-06-08,36.896888732910156,37.538909912109375,36.59532928466797,37.26653671264648,831138.0,-0.020402884374945196,1.0638373320317225,1.8095086926480322,58.779779706761936,59.909148791188805,-0.8248424828144536,-1.3015859699785963,-1.6782805274491466,-4.1200054414026255,7.464868862959243,1.0700416564941406,0.0037684628267840026,1.0967908859252944,-1.2385805965383057,3.4321623683888944,-0.07089485530650563,2.2644766271570944,-2.3445372299382896,19.815743153618453,-40.79668644818484,1.167685741231799,6,-0.48638343811035156,-0.8511695861816406,-1.7679977416992188,-3.5214014053344727,-5.680934906005859,0,-0.16635912168959233,4.333365022400254,37.66537094116211,-1.1509411625429147,37.78210067749024,-2.4719957334002602,37.69455337524414,-0.16635912168959233
2227,2009-06-09,37.27626419067383,37.645912170410156,37.08171081542969,37.33462905883789,1667930.0,0.010282044659914336,-1.5217302347786057,0.1578931073982755,58.22021276721588,61.12135465724422,-0.9350273328652747,-1.67247535917776,-2.06558459867243,-4.338169977709349,8.330894038371511,0.7490234375,0.28435397113518235,1.4163414001464858,-1.0087720542466627,3.8414548545396343,0.2037846729499151,2.6288981273430565,-2.4816842100091776,37.78801426924342,-17.401916891030666,1.212556727196573,6,-0.8657588958740234,-1.2305450439453125,-2.0987348556518555,-3.9007768630981445,-5.904668807983398,1,-0.1884133536381256,1.0638373320317225,36.896888732910156,4.333365022400254,37.66537094116211,-1.1509411625429147,37.78210067749024,-0.1884133536381256
2228,2009-06-10,36.81906509399414,37.90856170654297,36.07003784179688,37.85992050170898,1613754.0,-0.012265153351769476,2.2307578865516238,17.833594771241707,60.124621057794634,62.71979620538942,-0.15906106779515028,-1.1735487263875513,-1.6105006616900965,-3.7700191342829896,8.847478415836088,1.8385238647460866,0.5723289095544786,0.894453620910646,-1.561896509419526,3.350803751240818,-0.3337214442544436,2.1226286860757355,-1.7967903442982731,38.11880227059157,-14.112018146613963,1.228175065165087,6,-0.3599224090576172,-0.773345947265625,-1.641535758972168,-3.443577766418457,-5.817119598388672,2,-0.14134739523225326,-1.5217302347786057,37.27626419067383,1.0638373320317225,36.896888732910156,4.333365022400254,37.66537094116211,-0.14134739523225326
2229,2009-06-11,38.45330810546875,38.83268356323242,36.73151779174805,36.96498107910156,1527300.0,0.04438578240111757,-1.1492514017925777,-1.4299075696159949,77.05147105744967,65.42559983617423,-1.37350202120777,-2.615516723765495,-3.239829201680351,-5.316230608396296,9.367574826106933,2.101165771484375,0.8159541272748072,2.321498107910159,-0.25721794459720826,4.900214160417526,1.032140081656479,3.610856134163839,-3.2170002728835385,86.26767613306063,30.59083551334551,1.2893580262536823,6,-1.0019474029541016,-2.2859935760498047,-3.2757787704467773,-5.077820777893066,-7.285993576049805,3,-0.18669367511138557,2.2307578865516238,36.81906509399414,-1.5217302347786057,37.27626419067383,1.0638373320317225,36.896888732910156,-0.18669367511138557
2230,2009-06-12,37.04280090332031,38.2782096862793,36.43968963623047,37.412452697753906,2098662.0,-0.03668103660365796,-1.3333333333333333,-0.24836731973877116,64.19466138467013,66.45811982168355,0.27482760016888363,-1.057747161411605,-1.7917750689623517,-3.778558779020848,9.420585451927261,2.0136184692382812,1.0342840340119324,0.7830726623535185,-1.7037448005634914,3.2698901252705284,-0.46033606910499003,2.026481393812027,-1.518783012283322,35.211285108897656,-23.408835892598347,1.2434087314585065,6,0.40855979919433594,-0.8754863739013672,-1.8263607025146484,-3.667313575744629,-5.000000000000007,4,-0.1609768573308118,-1.1492514017925777,38.45330810546875,2.2307578865516238,36.81906509399414,-1.5217302347786057,37.27626419067383,-0.1609768573308118
2231,2009-06-15,36.16731643676758,36.96498107910156,35.992218017578125,36.96498107910156,704077.0,-0.02363440250745885,1.4390276562268356,2.157881158283627,56.864868989755315,66.12410863158416,1.1644981267378895,-0.06775145388669301,-0.9135441975941134,-2.8008334208585666,9.414959676940136,1.0505828857421875,1.253471093392335,-0.1673145294189453,-2.5400539497051113,2.2054248908672207,-1.3536842395620283,1.0190551807241377,-0.37860529195495474,6.16442679466191,-52.76240348686167,1.1863697101430817,6,1.2451343536376953,-1.9073486328125e-06,-0.8536005020141602,-2.7918291091918945,-1.7509727478027344,0,-0.14066703617586462,-1.3333333333333333,37.04280090332031,-1.1492514017925777,38.45330810546875,2.2307578865516238,36.81906509399414,-0.14066703617586462
2232,2009-06-16,35.37937545776367,36.8093376159668,35.24319076538086,36.66342544555664,1522571.0,-0.021785995109188883,-1.0124998161791738,1.609761696388861,53.67345354492408,63.847083539324615,1.8955839521124034,0.7284228308755303,-0.08585712464383732,-1.8946248136469563,9.886737649148197,1.5661468505859375,1.3435247461498463,-0.9367729187011733,-3.334347919353746,1.4608020819513996,-2.135560419027456,0.2620145816251096,3.45330810546875,3.7939814913216656,-56.69398463461036,1.1987875003262864,6,1.6585617065429688,0.7879390716552734,-0.0656595230102539,-2.0038881301879883,-1.186767578125,1,-0.11767934218708065,1.4390276562268356,36.16731643676758,-1.3333333333333333,37.04280090332031,-1.1492514017925777,38.45330810546875,-0.11767934218708065
2233,2009-06-17,35.23346328735352,35.7782096862793,35.08754730224609,35.65175247192383,1818121.0,-0.004124215549942134,1.057981722287918,0.3257577107954051,51.99589626180119,61.41999801973909,1.8502510486579666,0.8400237326362827,0.10488338561432187,-1.634907794510525,10.123090164800907,0.6906623840332102,1.3242122477118983,-1.0335605621337791,-3.479551551454847,1.4124304271872887,-2.2565560567943166,0.18943493252675836,3.5274304199218705,3.896146226439489,-56.392109374444836,1.2229954946605341,6,1.726652145385735,0.9338512420654226,0.24319076538085227,-1.8579759597778391,-0.6809349060058665,2,-0.10960795631036502,-1.0124998161791738,35.37937545776367,1.4390276562268356,36.16731643676758,-1.3333333333333333,37.04280090332031,-0.10960795631036502
2234,2009-06-18,35.359920501708984,35.64202117919922,34.72762680053711,35.29182815551758,1417304.0,0.003589122457934746,1.892308991746706,-0.16278772845000825,48.00442061201652,58.76770948693215,1.502029333413347,0.7359776978043513,0.04195545797242772,-1.6428736258056205,10.466341832670377,0.9143943786621094,1.2474351788217106,-0.8973756790161147,-3.356808993661481,1.5620576356292517,-2.127092336338798,0.3323409783065685,3.254039349365236,17.808166194652994,-36.9756179648588,1.229716657322682,6,1.4202346801757812,0.8073940277099609,0.11673355102539062,-1.9844331741333008,-0.34046554565428977,3,-0.12324617658269033,1.057981722287918,35.23346328735352,-1.0124998161791738,35.37937545776367,1.4390276562268356,36.16731643676758,-0.12324617658269033
2235,2009-06-19,35.865760803222656,36.08949279785156,35.204280853271484,35.428016662597656,1422238.0,0.014305470553567012,1.0000086187578645,6.428683473389356,43.899519286698016,57.11434721803615,0.7979854975050031,0.3419016200216589,-0.40257586808877477,-2.025301559217155,10.622295761131634,0.8852119445800781,1.0024818845389731,-0.4513603210449233,-2.804039635275508,1.9013189931856616,-1.6276999781602157,0.7249793360703691,2.5150190648193345,50.869637124068,1.0080430023935705,1.176339657115292,6,0.9143943786621094,0.30155372619628906,-0.39640235900878906,-2.4902734756469727,-0.20428085327148438,4,-0.13100088130241305,1.892308991746706,35.359920501708984,1.057981722287918,35.23346328735352,-1.0124998161791738,35.37937545776367,-0.13100088130241305
2236,2009-06-22,34.95136260986328,35.83657455444336,34.72762680053711,35.06809234619141,1891314.0,-0.02549501733355708,-2.931035415342592,-0.2666620189626487,38.4026333312739,54.91239394737593,1.5727835799391983,1.3484179207199247,0.5515396960137693,-1.006000253307775,11.019796059900425,1.1381340026855469,0.7143091660009162,-1.380349922180173,-3.693022987425934,0.9323231430655881,-2.5366864548030534,-0.22401338955729244,3.210228074128416,10.747689240399627,-33.16074228966656,1.156336532622881,6,1.8287925720214844,1.3570022583007812,0.2772369384765625,-1.4056415557861328,1.0311279296875,0,-0.08321740525567323,1.0000086187578645,35.865760803222656,1.892308991746706,35.359920501708984,1.057981722287918,35.23346328735352,-0.08321740525567323
2237,2009-06-23,34.95136260986328,35.525291442871094,34.45525360107422,35.019454956054695,941956.0,0.0,-1.0183483598005425,0.5833333333333587,33.2938394681245,51.931195992968135,1.3503147879464379,1.4229031532006147,0.5977207619255154,-0.8925766880342465,11.2881591874536,1.070037841796875,0.4308124259659323,-1.3813226699829073,-3.691531712365496,0.9288863723996812,-2.536427191174198,-0.2262181487916166,3.004190241121144,30.35718453989907,-8.679667558554694,1.1551045211912934,6,1.692605972290039,1.512643814086914,0.16293716430664062,-0.8365755081176758,0.6128387451171875,1,-0.015307526830082852,-2.931035415342592,34.95136260986328,1.0000086187578645,35.865760803222656,1.892308991746706,35.359920501708984,-0.015307526830082852
2238,2009-06-24,35.63229751586914,35.87548446655273,34.747081756591804,35.27237319946289,917593.0,0.019482356485114538,1.6666786866920402,-5.285826330531662,37.7900723897276,47.56881836322125,0.5401342833652762,0.8612039730293048,-0.02221012181605886,-1.4455022494060756,11.968001755792914,1.1284027099609233,0.31943239799852563,-0.7480531692504897,-2.951469455349198,1.4553631168482184,-1.8497613122998473,0.3536549737988679,2.0432313951224685,72.02396791828313,36.719331254855554,1.1017081430493547,6,0.7344341278076172,0.8317089080810547,-0.6687755584716797,-1.4640083312988281,-0.4766540527343679,2,-0.04040406419454967,-1.0183483598005425,34.95136260986328,-2.931035415342592,34.95136260986328,1.0000086187578645,35.865760803222656,-0.04040406419454967
2239,2009-06-25,36.76070022583008,37.130348205566406,35.13618850708008,35.37937545776367,1797972.0,0.03166797508519892,-1.1354190920862899,3.8378200780057656,45.39147062367128,45.47957494533248,-0.9539301384071379,-0.12336112578637426,-1.0639492826026782,-2.438811032315101,12.797963574996091,1.9941596984863281,0.20217850603504672,0.2850189208984375,-1.802280252888636,2.372318094685511,-0.7586306659950992,1.3286685077919742,0.6572066603681392,86.18187262926732,52.03120928667761,1.0436495868935354,6,-0.9678993225097656,-0.2966938018798828,-1.7971782684326172,-2.5924110412597656,-0.7101173400878906,3,-0.060068818899451704,1.6666786866920402,35.63229751586914,-1.0183483598005425,34.95136260986328,-2.931035415342592,34.95136260986328,-0.060068818899451704
2240,2009-06-26,37.12062454223633,37.21789932250977,36.08949279785156,36.478599548339844,1487413.0,0.009791008174358629,1.6976831142300546,0.4647893158356945,51.189246555704656,44.84895023043797,-1.4546234384579009,-0.39230958083845024,-1.3911382578130542,-2.669185696498019,13.221890529770466,1.1284065246582102,0.10709061806205256,0.5744178771972628,-1.4992400558664158,2.6480758102609414,-0.462411089334573,1.6112468437290985,-2.6653709411621094,96.47892672163198,58.01518047037057,1.0368289665318384,6,-1.284048080444336,-0.6566181182861328,-2.1668310165405273,-2.6070051193237305,-0.6614799499511719,4,-0.05660383175371675,-1.1354190920862899,36.76070022583008,1.6666786866920402,35.63229751586914,-1.0183483598005425,34.95136260986328,-0.05660383175371675
2241,2009-06-29,37.67509841918945,37.976654052734375,36.44941711425781,37.12062454223633,1786664.0,0.014937083731504597,1.6386602252730234,0.8636328526526562,52.081224943168024,44.67203594135397,-1.9810553626963596,-0.9301156567839968,-1.9455858377244368,-3.1815213622599146,13.039003154071544,1.5272369384765625,-0.2698231772325528,1.0880357742309599,-1.042893467328227,3.218965015790147,0.0225711534513664,2.1535003950105533,-3.164591903686521,91.43648563449368,50.70254551751736,1.065464620779594,6,-1.4591445922851562,-1.2110919952392578,-2.5486392974853516,-2.981517791748047,-1.8579788208007812,0,-0.053446933219228554,1.6976831142300546,37.12062454223633,-1.1354190920862899,36.76070022583008,1.6666786866920402,35.63229751586914,-0.053446933219228554
2242,2009-06-30,37.87937545776367,38.18093490600586,37.45136260986328,37.811283111572266,1099446.0,0.005422070469500717,1.1738977232685817,0.12280532775606803,55.682996604358735,45.08171375719369,-2.0041741829114983,-1.1238258993905959,-2.113280118185429,-3.3524511009260465,12.632668162851271,0.7295722961425781,-0.4689981875689142,1.2490249633789077,-0.9523969733310196,3.450446900088835,0.1483139950239405,2.349735931733875,-3.2302230407714845,91.21804471185249,48.08152585706994,1.1007109683549638,6,-1.5612812042236328,-1.4153690338134766,-2.7529163360595703,-2.801553726196289,-2.7626419067382812,1,-0.05007698504237379,1.6386602252730234,37.67509841918945,1.6976831142300546,37.12062454223633,-1.1354190920862899,36.76070022583008,-0.05007698504237379
2243,2009-07-01,37.101165771484375,38.0933837890625,36.9941635131836,37.928016662597656,4317189.0,-0.020544417031030937,-1.112147888614439,-12.143081232492998,42.020652978455544,44.41685068679803,-1.0428348233302032,-0.41355379437250406,-1.3318641435796152,-2.539799873811134,11.458943148171773,1.0992202758788991,-0.5572026536591395,0.5004846572876005,-1.656084835528425,2.657054150103626,-0.5778000891204158,1.5787694036956168,-2.2401064051513657,64.53664794866205,25.74653963230682,1.0782847464080136,7,-0.7830715179443359,-0.5690650939941406,-1.9747066497802734,-2.023344039916992,-1.4883270263671875,2,-0.04142631059008939,1.1738977232685817,37.87937545776367,1.6386602252730234,37.67509841918945,1.6976831142300546,37.12062454223633,-0.04142631059008939
2244,2009-07-02,32.54863739013672,33.356029510498054,31.61478614807129,31.96498107910156,11042056.0,-0.1227058041622694,-1.7121195466496448,-0.7058785535676432,30.653263030807793,42.94504443614356,3.4296391609841947,3.9281941407854504,3.2237204525330014,2.00722324374766,10.66011331323446,5.486379623413086,-0.6686402082847565,-3.7903705596923842,-6.533596135180041,-1.0471449842047278,-5.1619833474362125,-2.418757771948556,5.632297515869141,14.222206600740789,-23.987023655925228,1.371612787743828,7,2.3492231369018555,2.6750974655151367,2.577821731567383,2.529184341430664,2.57781982421875,3,0.08009570544381872,-1.112147888614439,37.101165771484375,1.1738977232685817,37.87937545776367,1.6386602252730234,37.67509841918945,0.08009570544381872
2245,2009-07-06,32.042800903320305,32.39299774169922,31.44941520690918,31.85797691345215,3914932.0,-0.015540942029410365,1.1318655746817925,0.31666579521834903,31.660891261243336,42.19596198391795,3.7282225233202055,4.206893692889295,3.764430034679144,2.513565909610058,10.211095427381697,1.099222183227539,-0.770410822966177,-4.015078544616706,-7.28737381699429,-0.742783272239123,-5.6512261808055015,-2.378930908427911,6.050582885742195,8.815033201057908,-32.065961293793784,1.6361476361887919,7,2.772374153137214,3.0982484817504954,3.1541833877563548,3.0350208282470774,2.7042808532714986,0,0.12507589441117162,-1.7121195466496448,32.54863739013672,-1.112147888614439,37.101165771484375,1.1738977232685817,37.87937545776367,0.12507589441117162
2246,2009-07-07,30.75875473022461,32.247081756591804,30.70038986206055,32.062255859375,2822271.0,-0.040072844348717385,-1.1780851721035333,-7.052661995232518,30.323116830458176,41.865881690843906,4.86680044470716,5.278120094901297,5.029634287845305,3.7859970102555494,10.263284937579861,1.5466918945312536,-0.8789040359694127,-4.992218017578125,-9.001563794439456,-0.9828722407167945,-6.996890906008794,-2.987545129147456,7.068870315551756,0.7802221338309966,-42.94171752226249,2.0046728884306657,7,3.6819076538085938,4.007781982421875,4.516050338745117,4.319067001342773,4.6206207275390625,1,0.1853257686163461,1.1318655746817925,32.042800903320305,-1.7121195466496448,32.54863739013672,-1.112147888614439,37.101165771484375,0.1853257686163461
2247,2009-07-08,30.252918243408203,31.07976722717285,29.892995834350586,30.64202308654785,3065290.0,-0.01644528496855413,-1.1403521445316465,0.29850748452612635,29.4212180132196,40.93600898234302,5.1809010322956155,5.513485958728609,5.512871260341704,4.267063164055301,10.359591187902375,1.1867713928222656,-1.0150933428957387,-5.146887207031249,-9.776114136589918,-0.5176602774725794,-7.461500671810583,-2.832273742251914,7.147072691345215,4.389090016781548,-42.537643232877684,2.3146134647793346,7,3.7840471267700195,4.109921455383301,5.248054504394531,4.82490348815918,5.87548828125,2,0.18392279747071516,-1.1780851721035333,30.75875473022461,1.1318655746817925,32.042800903320305,-1.7121195466496448,32.54863739013672,0.18392279747071516
2248,2009-07-09,31.61478614807129,31.73151779174805,30.992218017578125,31.57587432861328,3482042.0,0.045016083860267786,4.428541417197002,-0.1000034313220884,35.95916139210409,39.887974623279995,3.5640122023492893,3.943943613654433,4.1340413856462135,2.8817244030482385,11.14728310237864,1.4785995483398473,-0.997199579549175,-3.5248053550720186,-8.396833389550721,1.3472226794066877,-5.96081937231137,-1.0887913378326672,5.184645178649902,49.719132839509335,-0.8541010119041346,2.436014017239353,7,2.4221792221069336,2.748053550720215,4.085602760314941,3.4630355834960938,3.7451343536376953,3,0.11076928961506649,-1.1403521445316465,30.252918243408203,-1.1780851721035333,30.75875473022461,1.1318655746817925,32.042800903320305,0.11076928961506649
2249,2009-07-10,31.27431869506836,31.838520050048828,31.167314529418945,31.546693801879886,2644941.0,-0.010769247383433656,-1.7599850983314054,-6.999803931179936,32.57014983989582,37.819186099301234,3.4021681123740493,3.919982403939038,4.387385233646327,3.2022498823970054,11.350979483862853,0.6712055206298828,-0.9516601893410268,-3.5063233375549316,-8.40813488805938,1.395488212949516,-5.9572291128071555,-1.0554175623027078,4.97259779226318,55.252872274114786,4.522271609162523,2.4509057752522234,7,2.7626466751098633,3.0885210037231445,4.919746398925781,4.153696060180664,3.278209686279297,4,0.13872468629454016,4.428541417197002,31.61478614807129,-1.1403521445316465,30.252918243408203,-1.1780851721035333,30.75875473022461,0.13872468629454016
2250,2009-07-13,31.07976722717285,31.29377365112305,30.60311317443848,31.07003974914551,1713984.0,-0.0062208059523991555,2.1555716290053604,-0.035713535429914435,34.45311857345257,35.860507613777294,2.9611014262787094,3.841867358138984,4.50706320823339,3.4014644347029233,11.890028458907482,0.6906604766845703,-1.0102001908734266,-3.4027231216430636,-8.448473106110555,1.6430268628244278,-5.925598113876809,-0.8798481294093179,4.65883560792021,50.413257290642754,-5.152880666315006,2.5228749922337466,7,2.957198143005371,3.2830724716186523,5.114297866821289,4.348247528076172,3.239297866821289,0,0.13020335569452457,-1.7599850983314054,31.27431869506836,4.428541417197002,31.61478614807129,-1.1403521445316465,30.252918243408203,0.13020335569452457
2251,2009-07-14,31.07976722717285,31.48832702636719,30.87548637390137,30.914396286010746,1646548.0,0.0,-4.039999372559009,17.00039215686859,34.45311857345257,33.501632277009946,2.1536474193119446,3.6271439202979323,4.405871716893493,3.4243475840992375,12.76662253565957,0.6128406524658203,-1.255718649819677,-3.148345661163333,-8.347106528711215,2.0504152063845495,-5.747726094937271,-0.5489652273893917,4.191187047860815,61.000083332107856,2.152436142990645,2.5993804337739403,7,2.9134225845336914,3.2830724716186523,5.114297866821289,4.348247528076172,3.6673145294189524,1,0.11799684671423938,2.1555716290053604,31.07976722717285,-1.7599850983314054,31.27431869506836,4.428541417197002,31.61478614807129,0.11799684671423938
2252,2009-07-15,31.215953826904297,31.3424129486084,30.78793716430664,31.22568130493164,1889772.0,0.004381841045848489,3.56000690185252,-0.058822172498905555,31.45423334142839,32.3275856506736,1.0871822438946381,3.333986687620154,4.171125713357583,3.306166111727734,14.280239700119388,0.5544757843017578,-1.633605551868726,-2.803987979888916,-8.140254896475824,2.532278936697992,-5.47212143818237,-0.13585452159546207,3.624763772874722,49.60638187828161,-7.261652534094345,2.668133458293455,7,0.4085588455200231,3.146885871887207,5.012158393859863,4.212060928344727,3.5894927978515625,2,0.13337480103750732,-4.039999372559009,31.07976722717285,2.1555716290053604,31.07976722717285,-1.7599850983314054,31.27431869506836,0.13337480103750732
2253,2009-07-16,31.37159538269043,31.66342353820801,30.96303558349609,31.22568130493164,1521029.0,0.004985961878633649,-1.0869552862278162,-15.000196078431372,25.355862248222195,31.738985563719638,0.03724772947241206,3.029514020032657,3.9533921920441486,3.1832859343794055,15.751089563757608,0.7003879547119212,-2.1090875443323327,-2.4552530288696275,-7.885290153617348,2.9747840958780927,-5.170271591243491,0.2597655335042326,3.0733044758543144,62.20478640871121,8.671125868450773,2.715018562373861,7,-0.22859859466552734,2.991244316101074,4.8565168380737305,4.056419372558594,3.2198429107666016,3,0.15162796421225,3.56000690185252,31.215953826904297,-4.039999372559009,31.07976722717285,2.1555716290053604,31.07976722717285,0.15162796421225
2254,2009-07-17,31.00194549560547,31.61478614807129,30.83657646179199,31.12840461730957,1784814.0,-0.011782948319195685,-2.4042627751842534,-0.8666684095632737,22.044417998934748,30.67048853457424,0.18374999727069863,3.221081802250481,4.281403314246788,3.5653969087627075,17.05408301921519,0.7782096862793004,-2.709166330176423,-2.607004165649414,-8.127022457570696,2.9130141262718716,-5.367013311610059,0.153004980311227,3.0788020410037404,37.614677248753054,-10.053501351477351,2.7600091459606424,7,0.06809329986572621,3.360894203186035,5.250485420227051,4.426069259643555,3.317119598388672,4,0.14057101696154062,-1.0869552862278162,31.37159538269043,3.56000690185252,31.215953826904297,-4.039999372559009,31.07976722717285,0.14057101696154062
2255,2009-07-20,31.167314529418945,31.36186790466309,30.739299774169922,30.98249053955078,2147081.0,0.005334150201538712,1.169488709060985,-1.4615315002790306,19.170479297221817,29.431306586436865,-0.13283588742674368,2.8308059266148007,4.0632282179887795,3.4045683955868498,18.77345932595304,0.6225681304931676,-3.1584237011679335,-2.2067128181457534,-7.722240658459398,3.3088150221678916,-4.964476738302572,0.5510511020110691,2.5784128710095757,46.31573950427943,4.011122420797406,2.757763920156822,7,-0.3015565872192383,2.918288230895996,5.642023086547852,4.382295608520508,3.015565872192383,0,0.10861422945930732,-2.4042627751842534,31.00194549560547,-1.0869552862278162,31.37159538269043,3.56000690185252,31.215953826904297,0.10861422945930732
2256,2009-07-21,32.042800903320305,32.11089324951172,30.992218017578125,31.167314529418945,3191323.0,0.028089887984253048,1.2115394404673991,4.736865460624723,24.003464113765887,28.829333930942006,-0.9018665621759467,1.8195333003488443,3.148410697528547,2.566872911501193,20.009037276256723,1.1186752319335938,-3.0813190460969437,-1.1857983589172463,-6.679549176234609,4.307952458400116,-3.9326737675759276,1.561077049741435,1.3947079718219797,95.03553003017568,56.484285297779124,2.746875408658681,7,-0.6857976913452077,1.9941644668579173,4.7665367126464915,3.5068092346191477,2.2373542785644673,1,0.07103824030682548,1.169488709060985,31.167314529418945,-2.4042627751842534,31.00194549560547,-1.0869552862278162,31.37159538269043,0.07103824030682548
2257,2009-07-22,34.416343688964844,35.2529182434082,33.929962158203125,34.53307342529297,6435177.0,0.07407413580373334,-1.4285724289575776,-0.13333129995838952,39.52960040179104,29.226049376462782,-2.9309394904473898,-0.6283634237207565,0.7372187543637807,0.25819846182010053,20.7232157878913,3.2101173400878977,-2.930006836905079,1.2144953727722196,-4.249061916686635,6.6780526622310745,-1.5172832719572114,3.946274017501647,-4.523347854614258,81.46554565599915,44.29275246274368,2.7317786447294274,7,-1.488327980041504,-0.3793783187866211,2.3735389709472656,1.1332664489746094,-0.31128692626953836,2,0.009609912970883316,1.2115394404673991,32.042800903320305,1.169488709060985,31.167314529418945,-2.4042627751842534,31.00194549560547,0.009609912970883316
2258,2009-07-23,34.19260787963867,35.29182815551758,34.134239196777344,34.231517791748054,1901697.0,-0.006500859340206722,-13.87451595510024,0.3333333333333942,59.6792762862369,32.238174537167346,-2.573741655375308,-0.5460099794081117,0.9378044175446192,0.5638669146187709,21.78298274812784,1.1575889587402344,-2.6420518441331637,1.062744045257567,-4.303045494921726,6.42853358543686,-1.6201507248320794,3.7456388153472133,-4.192413597106935,75.85472985994849,34.300854765895636,2.682894770089647,7,-1.2451372146606445,-0.15564250946044922,2.410017967224121,1.3570022583007812,0.0972747802734375,3,0.0179231355290137,-1.4285724289575776,34.416343688964844,1.2115394404673991,32.042800903320305,1.169488709060985,31.167314529418945,0.0179231355290137
2259,2009-07-24,34.552528381347656,34.737354278564446,33.84241104125977,33.84241104125977,1051850.0,0.01052626646601329,-1.5205503000220353,-18.250294117643545,65.03496679285888,35.636157672656935,-2.7041119493583388,-1.1381994002153135,0.5976385950338852,0.27932912571065316,22.382124236874645,0.8949432373046733,-2.2581963202634334,1.5330731391906767,-3.6041545171502136,6.670300795531567,-1.035540688979765,4.101686967361122,-4.340668743896487,83.76067731507317,36.49310993050611,2.5686138281704447,7,-1.5369644165039062,-0.5155630111694336,2.0111865997314453,0.9970817565917969,-0.24319076538085227,4,0.0011261089689280634,-13.87451595510024,34.19260787963867,-1.4285724289575776,34.416343688964844,1.2115394404673991,32.042800903320305,0.0011261089689280634
2260,2009-07-27,35.019454956054695,35.11673355102539,34.056419372558594,34.056419372558594,1220030.0,0.013513528432816502,-1.2020249233523732,1.3561640156215822,78.29457423254449,40.507430523667146,-2.8534998447686846,-1.8662974985047782,0.15065491678686982,-0.13218797955411787,23.032425177244445,1.0603141784667969,-2.016244210155744,2.105058193206794,-2.7576338598432883,6.967750246256873,-0.32628783331824707,4.5364042197318355,-4.60439657788087,93.66516519580503,38.84353501383467,2.4313460265250395,7,-2.0038909912109446,-0.982489585876472,1.4542798995971609,0.5301551818847585,-0.3015556335449219,0,-0.020000021786160338,-1.5205503000220353,34.552528381347656,-13.87451595510024,34.19260787963867,-1.4285724289575776,34.416343688964844,-0.020000021786160338
2261,2009-07-28,35.66147994995117,35.85602951049805,34.581710815429695,34.737354278564446,2365017.0,0.0183333805366801,-1.0629847833605182,0.9595965997765933,85.27919097495759,46.487981371837066,-3.1036427585826445,-2.811035825112171,-0.46951401749556965,-0.7096926484630686,23.344548247118944,1.2743186950683523,-1.657274727240825,2.847764110565187,-1.6711290776874677,7.366657298817842,0.5883175164388632,5.107210704691514,-5.051350780683595,90.33831068203946,27.933671402619126,2.259446594126327,7,-2.3638153076171875,-1.6245145797729492,0.8122549057006836,-0.11186981201171875,-1.2937774658203125,1,-0.04146209160177794,-1.2020249233523732,35.019454956054695,-1.5205503000220353,34.552528381347656,-13.87451595510024,34.19260787963867,-0.04146209160177794
2262,2009-07-29,35.98249053955078,36.13813018798828,34.815174102783196,34.87354278564453,2247311.0,0.009001605935876178,-1.1587209700410066,1.1999966976809373,82.9662269413412,52.889133004405835,-2.9920630947731723,-3.4587759314700506,-0.7992971409664449,-0.9633505888976757,23.594116060004755,1.3229560852050852,-1.2900930954423515,3.2636189460754395,-0.8708878706654986,7.398125762816374,1.1963655377049704,5.3308723544459085,-5.057607349809377,93.22044037227755,28.00448654903397,2.0672534083704672,7,-2.5437755584716797,-1.9455251693725586,0.5617694854736328,-0.4328804016113281,-1.5564193725585866,2,-0.047310103668195436,-1.0629847833605182,35.66147994995117,-1.2020249233523732,35.019454956054695,-1.5205503000220353,34.552528381347656,-0.047310103668195436
2263,2009-07-30,35.56420135498047,36.381324768066406,35.41828918457031,36.23540878295898,954087.0,-0.011624798014204796,-1.0000079222667189,-0.605265149430342,82.00289474478038,59.55118597616646,-2.141736356235974,-3.332389477290448,-0.4098746598568681,-0.4855148837785208,24.331973430112498,0.9630355834960938,-0.8998284428234768,2.922177982330325,-0.9158720335852877,6.7602279982459414,1.0031529743725187,4.8412029902881315,-4.222258405379314,67.81602287393633,1.2844602266833078,1.919025007957808,7,-2.0038890838623047,-1.527235984802246,0.9897861480712891,-0.014591217041015625,-0.5836563110351634,3,-0.04102846504890856,-1.1587209700410066,35.98249053955078,-1.0629847833605182,35.66147994995117,-1.2020249233523732,35.019454956054695,-0.04102846504890856
2264,2009-07-31,35.15564346313477,35.85602951049805,35.019454956054695,35.62256622314453,766271.0,-0.011487897275344827,-1.2631538211483038,0.6956459963740285,79.4655495973008,66.25063823173079,-1.209171232317587,-2.8654185574059667,-0.0142013803276555,-0.04449922741759593,23.742262636579515,0.8365745544433523,-0.4611182594869234,2.383269786834724,-1.6151568412675559,6.381696414937004,0.384056472783584,4.382483100885864,-3.309762331687093,47.28037935221374,-20.410570907826013,1.9992133140511403,7,-1.468872070312507,-1.11867809295655,1.2597255706787038,0.3939666748046804,1.108947753906243,4,-0.024626509940872676,-1.0000079222667189,35.56420135498047,-1.1587209700410066,35.98249053955078,-1.0629847833605182,35.66147994995117,-0.024626509940872676
2265,2009-08-03,36.05058288574219,36.099220275878906,35.03890991210937,35.24319076538086,1127202.0,0.02545649387831217,1.3440901021703446,-1.7291770492071405,81.8181840379884,72.67449600108884,-1.495881169748209,-3.6308665135540537,-0.8833544009398864,-0.8991175374648606,23.10567620360944,1.0603103637695384,0.08687426456553737,3.077820110321042,-1.1611342541760976,7.316774474818182,0.9583429280724687,5.197297292569612,-3.7511573906326348,81.62150933317498,12.543714211609185,2.1194771822485703,8,-0.9387149810791016,-2.013617515563965,0.0778207778930664,-0.5009727478027344,1.6050605773925852,0,-0.048300058706236215,-1.2631538211483038,35.15564346313477,-1.0000079222667189,35.56420135498047,-1.1587209700410066,35.98249053955078,-0.048300058706236215
2266,2009-08-04,36.459144592285156,36.478599548339844,35.57392883300781,35.57392883300781,1155575.0,0.011333012501846484,-1.0439552862695751,1.096388900700675,82.43081202143198,77.44129729216006,-1.3545494224510222,-3.784506270905453,-1.260536929343985,-1.3034035874347154,22.213188537239244,0.9046707153320312,0.7657881216882032,3.201362323760989,-1.175124883677988,7.577849531199966,1.0131187200415042,5.389605927480478,-3.751529169879916,98.830428132102,26.162323715063238,2.1882436037194877,8,-1.2986392974853516,-2.4221792221069336,-0.3088531494140625,-0.9095344543457031,0.6517486572265625,1,-0.047758807543274995,1.3440901021703446,36.05058288574219,-1.2631538211483038,35.15564346313477,-1.0000079222667189,35.56420135498047,-0.047758807543274995
2267,2009-08-05,35.81711959838867,36.186771392822266,35.47665405273437,36.14786148071289,666761.0,-0.017609436564574255,2.4761815839106993,-0.37362855197497136,75.93642705182026,79.24764737722488,-0.5508568934862481,-2.8503928847344824,-0.6027269188672122,-0.6510075862878608,20.933262691478728,0.9824905395507884,1.495511161592546,2.2811272621154757,-1.997406038907684,6.559660563138635,0.14186061160389585,4.4203939126270555,-2.6569860808712775,54.66659346520033,-18.526752415794284,2.13926665051158,8,-0.6566143035888672,-1.7801542282104492,0.5228605270385742,0.09727668762207031,0.6712074279785156,2,-0.04046716013207885,-1.0439552862695751,36.459144592285156,1.3440901021703446,36.05058288574219,-1.2631538211483038,35.15564346313477,-0.04046716013207885
2268,2009-08-06,35.11673355102539,35.73929977416992,34.552528381347656,35.73929977416992,926022.0,-0.0195545050862993,2.812514552517739,1.8823325874835644,73.11477166312734,80.14540347392138,0.3289997920622696,-1.9754818344800213,0.1137846092366459,0.0739548010289468,19.80935358548013,1.2645912170410156,2.152472078425994,1.4056438446044908,-2.8282370931742165,5.639524782383198,-0.7112966242848628,3.5225843134938444,-1.5583841098093032,29.293059329620448,-46.401363843882976,2.1169404688893527,8,0.15077590942382812,-1.1235437393188477,1.2743167877197266,0.7976627349853516,1.1575851440429688,3,-0.01966761467235123,2.4761815839106993,35.81711959838867,-1.0439552862695751,36.459144592285156,1.3440901021703446,36.05058288574219,-0.01966761467235123
2269,2009-08-07,35.61283874511719,36.14786148071289,35.21400833129883,36.05058288574219,1032318.0,0.014127316066312012,1.953823135489943,0.7031286381294347,74.07798517801041,79.67689357897315,-0.0009870869010626393,-2.2449925691005745,-0.3657426549566196,-0.4180487406397546,18.805017132649603,1.0311279296875,2.4819281329831853,1.6848230361938477,-2.4671571042309353,5.836803176618634,-0.3911670340185438,3.760813106406239,-1.7040592910462493,55.050425027925876,-23.353909145252523,2.0759900702123932,8,-0.0972747802734375,-2.4270410537719727,0.8122587203979492,0.3015575408935547,0.6614799499511719,4,-0.017754656001933378,2.812514552517739,35.11673355102539,2.4761815839106993,35.81711959838867,-1.0439552862695751,36.459144592285156,-0.017754656001933378
2270,2009-08-10,35.12645721435547,35.56420135498047,34.902725219726555,35.14591217041016,644556.0,-0.013657477131850504,-1.8333660130718397,0.04444366982712164,67.43674675925291,77.6943997772282,0.5611833344422905,-1.517712733111722,0.10431019900579486,0.06529877507306026,17.41562292209949,0.7101135253906321,2.564024510168295,0.9961070060729966,-2.961295605590877,4.95350961773687,-0.9825942997589436,2.974808311904937,-0.9092993489722616,29.797903776529584,-44.58171757009987,1.978701305831937,8,0.38910675048828125,-1.940659523010254,-0.0656595230102539,0.09727764129638672,1.945526123046868,0,0.03240104732851945,1.953823135489943,35.61283874511719,2.812514552517739,35.11673355102539,2.4761815839106993,35.81711959838867,0.03240104732851945
2271,2009-08-11,34.747081756591804,35.23346328735352,34.416343688964844,35.019454956054695,700890.0,-0.01080027671018935,1.3333278867992555,14.00019607842626,52.41476695121787,74.29979311165894,0.8908984367971868,-0.8954124458814263,0.4256072742140944,0.4386267047367909,15.97090594082313,0.817119598388679,2.564361346665109,0.433365821838386,-3.2599213969291227,4.126653040605898,-1.4132777875453684,2.2800094312221404,1.7315177917480398,18.681252383610218,-52.538231153479146,1.8466436093837562,8,0.7003898620605398,-1.5612840652465891,0.23103046417235618,0.3939676284789968,4.50389099121093,1,0.08370664699032426,-1.8333660130718397,35.12645721435547,1.953823135489943,35.61283874511719,2.812514552517739,35.11673355102539,0.08370664699032426
2272,2009-08-12,35.37937545776367,35.85602951049805,34.53307342529297,34.61089324951172,952339.0,0.018197030346351895,-1.8631637172707871,-2.821431072393944,58.17693707597965,71.6524644817922,0.18333564305540762,-1.2646389811704921,-0.26363245060360185,-0.18072223082164385,14.569106969611962,1.3229560852050781,2.4382588159897267,0.8574884414672823,-2.5596373418350638,4.274614224769628,-0.8510744501838943,2.566051333118459,1.0579789733886713,55.61778073482013,-14.395105650677678,1.7085628916511737,8,0.06809616088867188,-2.193577766418457,-0.7757759094238281,-0.6128387451171875,4.717899322509766,2,0.04894144595104999,1.3333278867992555,34.747081756591804,-1.8333660130718397,35.12645721435547,1.953823135489943,35.61283874511719,0.04894144595104999
2273,2009-08-13,36.1284065246582,36.17704391479492,34.97081756591797,35.350196838378906,1370427.0,0.02117140444688559,1.7555631081075194,1.0126580393441647,60.30536902873733,69.52355552972956,-0.5333319929916343,-1.7276047652643811,-1.0840317641249584,-0.9660630775716399,13.447788794163648,1.2062263488769531,2.2061107530591357,1.3686789512634263,-1.7765684536747202,4.513926356201576,-0.20394475120564692,2.9413026537324996,0.2685276916503909,97.23761095595994,27.767265950579585,1.5726237024690746,8,-0.6809349060058594,-2.587550163269043,-1.9285039901733398,-1.7655668258666992,3.978595733642578,3,0.0099622578555556,-1.8631637172707871,35.37937545776367,1.3333278867992555,34.747081756591804,-1.8333660130718397,35.12645721435547,0.0099622578555556
2274,2009-08-14,35.359920501708984,36.021400451660156,34.902725219726555,36.00194549560547,1159995.0,-0.02127096367853132,2.285703881727499,-0.8250025734915662,52.14197499161215,66.2261989690211,0.2985765251963599,-0.6491735647619876,-0.40013766419598795,-0.22055147329086822,12.180663998430944,1.2256813049316477,1.9856003083153908,0.3822941780090332,-2.224557885349995,2.9891462413680614,-0.9211318536704809,1.6857202096885473,0.9974019040527367,53.59099742826996,-12.289331430224735,1.3034260316795137,8,0.08755111694335938,-1.8190641403198242,-1.160017967224121,-0.9970808029174805,3.8229598999023438,4,0.025859735553285024,1.7555631081075194,36.1284065246582,-1.8631637172707871,35.37937545776367,1.3333278867992555,34.747081756591804,0.025859735553285024
2275,2009-08-17,34.552528381347656,35.1848258972168,34.39688873291016,34.87354278564453,1288392.0,-0.022833538902393924,-1.4923138182345044,0.5000029708323678,43.16544969721132,61.86338093299657,0.9734960151138523,0.44779229516004904,0.31529958799126945,0.5533464576834604,10.63774865468911,0.963031768798821,1.7702753409362018,-0.5943586349487333,-2.506575184617411,1.3178579147199443,-1.5504669097830757,0.36174963988560904,1.7659744500781258,8.743038248649073,-51.811038318250134,0.9561082748343394,8,0.7393016815185547,-1.011672019958496,-0.35262584686279297,-0.18968868255615234,4.377433776855476,0,0.04983109469494473,2.285703881727499,35.359920501708984,1.7555631081075194,36.1284065246582,-1.8631637172707871,35.37937545776367,0.04983109469494473
2276,2009-08-18,34.31906509399414,34.78599166870117,34.202335357666016,34.562255859375,1060279.0,-0.00675676421640814,-1.4489920048659075,0.7575696358969484,39.636349981295545,57.830039036271614,0.9738782696781101,0.9070354747038252,0.4769735019871604,0.7514626183089845,9.632681013215802,0.5836563110351562,1.5838076185084446,-0.9416351318359375,-2.252286816739165,0.36901655306729,-1.5969609742875548,-0.2863092893843202,1.922573173491017,5.911238694273053,-48.42421504778431,0.6553258424516141,8,0.8706245422363281,-0.7101154327392578,-0.11916255950927734,0.04377460479736328,4.9416351318359375,1,0.08021542066686305,-1.4923138182345044,34.552528381347656,2.285703881727499,35.359920501708984,1.7555631081075194,36.1284065246582,0.08021542066686305
2277,2009-08-19,34.747081756591804,34.88326644897461,33.871593475341804,34.04669189453125,632528.0,0.012471687717173996,1.080006901879571,-2.8800018823234437,44.915257858332836,54.69675972462778,0.4225502059437076,0.5323617933170226,-0.031569360391060286,0.3034312642238888,9.64137436953129,1.0116729736328054,1.2722629831673657,-0.5301553726196246,-1.8037729987076716,0.7434622534684223,-1.1669641856636446,0.10665344042439528,1.3721983363042085,37.97471705605942,-14.050130305100055,0.6368088130440223,8,0.2772369384765554,-1.1381320953369212,-0.5690670013427805,-0.3842420578003001,4.805446624755852,2,0.1296192590434304,-1.4489920048659075,34.31906509399414,-1.4923138182345044,34.552528381347656,2.285703881727499,35.359920501708984,0.1296192590434304
2278,2009-08-20,34.80544662475586,35.019454956054695,34.25097274780273,34.37743377685547,428059.0,0.0016797056101836016,-1.2571385354867932,0.6111065723326898,47.72150327868033,51.768261735813326,0.35244952273296803,0.550487095452695,-0.15670335086097253,0.23077954533299305,9.599486526780364,0.7684822082519673,0.8934104139433856,-0.5024324417114272,-1.6929538602265168,0.6880889768036624,-1.097693150968972,0.09282826754611762,1.1340185387358162,43.43893008540347,-8.806593883895616,0.5952607092575433,8,0.2188720703125,-1.1964969635009766,-1.8117704391479492,-0.44260692596435547,5.350196838378913,3,0.15204023130545585,1.080006901879571,34.747081756591804,-1.4489920048659075,34.31906509399414,-1.4923138182345044,34.552528381347656,0.15204023130545585
2279,2009-08-21,34.59143829345703,35.10700225830078,34.04669189453125,34.35797882080078,1462844.0,-0.006148702345529222,-1.4772642198891286,0.5454496840491617,39.583328794549956,48.673437517512994,0.45408771718666685,0.8090398145927793,-0.06601216929800557,0.4232092497911424,9.80274007970533,1.0603103637695312,0.5856388589344306,-0.7183862686157241,-1.9038267110707565,0.46705417383930836,-1.3111064898432403,-0.12566604738820786,1.1825971349826574,54.81473089793617,6.025441690943211,0.5927202212275152,8,0.4328804016113281,-0.9824886322021484,-1.8385200500488281,-0.22859859466552734,6.361869812011719,4,0.15944881846346992,-1.2571385354867932,34.80544662475586,1.080006901879571,34.747081756591804,-1.4489920048659075,34.31906509399414,0.15944881846346992
2280,2009-08-24,34.31906509399414,34.581710815429695,34.066146850585945,34.53307342529297,726899.0,-0.007874006196337047,2.3125084251416976,-0.9166830065359477,34.41924717009741,46.67393531961073,0.6703864341514674,1.081711076629773,0.12280816745745682,0.6964312143070117,9.784100398193814,0.5252914428710866,0.32906062016472504,-0.9557399749755859,-2.2162987875606035,0.3048188376094316,-1.5860193812680947,-0.32546056868307716,1.3027749781977178,36.22053079310149,-5.981168739568972,0.6302794062925096,8,0.7052536010742188,-0.7101154327392578,-1.602625846862793,0.04377460479736328,7.023345947265632,0,0.1417234209118463,-1.4772642198891286,34.59143829345703,-1.2571385354867932,34.80544662475586,1.080006901879571,34.747081756591804,0.1417234209118463
2281,2009-08-25,34.18288040161133,34.824901580810554,34.01750946044922,34.387161254882805,1177677.0,-0.003968193539358511,-2.0181600393574737,0.9545462647724308,37.15596825373981,44.33827211713963,0.8025158522491012,1.160966478748776,0.20035863923422426,0.8201002713443089,9.295599386168995,0.8073921203613352,-0.004265010752803278,-1.0179946899414034,-2.3542313262740393,0.3182419463912325,-1.686113008107725,-0.3498763717750819,1.2989399428325257,25.197078939648488,-14.790584899583333,0.6681183181663191,8,0.8414382934570312,-0.44747161865234375,-1.707200050354004,0.17995929718017578,6.001945495605469,1,0.1388730762539261,2.3125084251416976,34.31906509399414,-1.4772642198891286,34.59143829345703,-1.2571385354867932,34.80544662475586,0.1388730762539261
2282,2009-08-26,34.28015518188477,34.69844436645508,34.036964416503906,34.066146850585945,886444.0,0.00284571630976016,-3.8571588633209886,-1.0476181583911028,42.73645985551355,42.38617109789254,0.5955473096117956,0.9798556080627918,0.06977264830080543,0.7335808610726602,8.618726817706026,0.6614799499511719,-0.2302393206212372,-0.8356031417846594,-2.1790601760871553,0.5078538925178364,-1.507331658935911,-0.16387462463340796,1.0728470130309162,24.107155361970374,-16.521414009597546,0.6717285171512489,8,0.6663417816162038,0.880350112915032,-1.5831708908081126,0.08268451690673118,6.595329284667962,2,0.1452894544239769,-2.0181600393574737,34.18288040161133,2.3125084251416976,34.31906509399414,-1.4772642198891286,34.59143829345703,0.1452894544239769
2283,2009-08-27,34.105056762695305,34.36770248413086,33.492218017578125,34.25097274780273,1007234.0,-0.0051078654183571714,3.6153985379733014,-0.6818238534072476,36.13596058007449,40.60772505216614,0.5067394812280597,1.0962383395647564,0.21354229793547574,0.9214767338176344,7.905089239926409,0.8754844665527344,-0.2688689888489506,-0.9377443313598732,-2.3360234361164345,0.460534773396688,-1.6368838837381503,-0.23860477898159616,1.129432734654472,37.95174176600335,-0.8173414894924775,0.6991395523782805,8,0.23346519470215554,0.880352020263679,-0.6225662231445241,0.2577829360961985,7.636188507080085,3,0.15972621469467518,-3.8571588633209886,34.28015518188477,-2.0181600393574737,34.18288040161133,2.3125084251416976,34.31906509399414,0.15972621469467518
2284,2009-08-28,34.28988265991211,34.426071166992195,33.657588958740234,34.426071166992195,817260.0,0.005419310646595177,10.285566230636723,0.9333350762072067,41.856076219845086,40.46223911023655,0.1722840197568516,0.8887951997572685,-0.005187324822827577,0.7587297933322219,7.449827457768557,0.7684822082519602,-0.40993402603912443,-0.7096303939819322,-2.146278674572443,0.7270178866085786,-1.427954534277184,0.00869374631331965,0.7703796894605048,59.85401668789595,19.126019876727028,0.718324140295254,8,0.00972747802734375,0.695526123046875,-0.7976646423339844,0.07295703887939453,7.675098419189453,4,0.17106389255977983,3.6153985379733014,34.105056762695305,-3.8571588633209886,34.28015518188477,-2.0181600393574737,34.18288040161133,0.17106389255977983
2285,2009-08-31,34.309337615966804,34.523345947265625,33.81322860717773,34.007781982421875,1247684.0,0.000567367239125538,-1.056337094662867,-2.214251701632944,45.41750860574891,41.104590068509154,0.128184661994581,0.7717710541507401,-0.0753261992348584,0.7570313490883791,6.779456428308259,0.7101173400878977,-0.6463017764374754,-0.6031131744384695,-1.9814263639115381,0.7752000150345992,-1.2922697691750074,0.08604342029806844,0.5941203002263578,61.31384980893382,17.061908749485674,0.689156594736536,8,-0.009727478027350855,0.6760711669921804,-0.7830729484558177,0.053502082824699926,6.984436035156243,0,0.19364904574578534,10.285566230636723,34.28988265991211,3.6153985379733014,34.105056762695305,-3.8571588633209886,34.28015518188477,0.19364904574578534
2286,2009-09-01,34.71789932250977,35.437744140625,34.134239196777344,34.134239196777344,1382249.0,0.011908178208396292,-3.466657516519284,1.9354973371620632,42.73508069246381,40.86234816119037,-0.24345469437377432,0.2382882155168602,-0.5013909972002963,0.36272464400767745,5.9649491446125165,1.3035049438476562,-0.7538848876673043,-0.1074892044067326,-1.2788843448690628,1.0639059360555976,-0.6931867746378941,0.47820836582442894,-1.2256813049316477,62.99999215698614,19.35190072670146,0.5856975702311635,9,-0.25291824340821023,0.26750946044921164,-1.1916346549987864,-0.3550596237182688,6.352138519287109,1,0.19080969321363628,-1.056337094662867,34.309337615966804,10.285566230636723,34.28988265991211,3.6153985379733014,34.105056762695305,0.19080969321363628
2287,2009-09-02,34.36770248413086,34.62062454223633,34.04669189453125,34.464981079101555,1827270.0,-0.010086924762520377,1.8095011344220049,-0.166669934576432,28.805603617702275,38.76058153219281,0.05282270702971914,0.4999642052543507,-0.17312744393090895,0.7280806484082873,5.157207693323104,0.6712074279785227,-0.7244571996660341,-0.3852151870727525,-1.4747536435618684,0.7043232694163635,-0.929984415317314,0.15955404117180905,-0.8365739440917963,44.99988235478659,7.794641969790661,0.5447692282445584,9,0.09727859497070312,0.617706298828125,-0.7003874778747559,-0.004862785339355469,7.5486412048339915,2,0.16926134110279767,-3.466657516519284,34.71789932250977,-1.056337094662867,34.309337615966804,10.285566230636723,34.28988265991211,0.16926134110279767
2288,2009-09-03,34.426071166992195,34.75680923461914,34.056419372558594,34.63034820556641,864240.0,0.0016983585937491164,2.0638287220906735,2.0999176502883774,36.44073710971931,38.41140467832274,-0.07266073978200183,0.4081245789416599,-0.27515530530624943,0.6883155231382787,5.13702795224361,0.7003898620605469,-0.639563547501055,-0.2923133850097557,-1.377070223662649,0.7924434536431377,-0.8346918043362024,0.250065034316691,-0.8568103149414128,43.16939422316645,7.704848254519959,0.5423784193264461,9,0.038909912109367895,0.5593376159667898,-0.6882309913635325,-0.0632314682006907,6.391048431396477,3,0.1873409622688591,1.8095011344220049,34.36770248413086,-3.466657516519284,34.71789932250977,-1.056337094662867,34.309337615966804,0.1873409622688591
2289,2009-09-04,34.980545043945305,34.980545043945305,34.26070022583008,34.31906509399414,891070.0,0.016106220029102225,1.1764675351637768,-3.238151260504167,56.70732436329359,40.887857699788974,-0.6326670560291277,-0.20674803592012125,-0.9041228410943134,0.16144995431295683,4.913388347123089,0.7198448181152273,-0.6237080244098294,0.29377517700194744,-0.715445752229833,1.3029961062337279,-0.21083528761394632,0.7983856416178412,-1.3739145261230377,71.85628039459223,31.64796647505443,0.5046104646158914,9,-0.5155639648437429,0.00486373901367898,-1.181906223297112,-0.6177053451538015,5.894939422607429,4,0.19327029402591545,2.0638287220906735,34.426071166992195,1.8095011344220049,34.36770248413086,-3.466657516519284,34.71789932250977,0.19327029402591545
2290,2009-09-08,36.264591217041016,36.36186981201172,34.92218017578125,35.019454956054695,1835905.0,0.03670743756229622,-1.0000052993468556,1.8823492096445946,72.93576826423006,44.8633910342879,-1.8011257352524908,-1.4768764251869158,-2.2608810538933284,-1.1169075839573637,5.359478052877679,1.4396896362304688,-0.6090721400688182,1.5209146499633803,0.3009551598728919,2.7408741400538688,0.9109349049181361,2.1308943950086245,-2.6213384267626907,95.79822378935921,49.13441141756849,0.6099797450452445,9,-1.3375473022460938,-1.2791824340820312,-2.4027228355407715,-1.9017515182495117,5.943580627441406,1,0.1571888630411995,1.1764675351637768,34.980545043945305,2.0638287220906735,34.426071166992195,1.8095011344220049,34.36770248413086,0.1571888630411995
2291,2009-09-09,37.65564346313477,37.73346328735352,36.34241104125977,36.4688720703125,1777206.0,0.03835841517607097,1.0724684218752,0.9531257180496734,77.94391441002945,48.77533042923411,-2.9589243941223557,-2.781460949684053,-3.7278554408971942,-2.5138504979021477,6.54040636558868,1.468872070312507,-0.46880835962021905,2.7665388107299904,0.9820451602230804,4.5510324612369,1.8742919854765319,3.658785635983449,-3.903645991987112,97.88921481895362,48.05562498028354,0.8922468252534561,9,-2.0428028106689524,-2.0428028106689524,-3.0812268257141184,-3.292803764343269,4.591438293457024,2,0.09661580186645957,-1.0000052993468556,36.264591217041016,1.1764675351637768,34.980545043945305,2.0638287220906735,34.426071166992195,0.09661580186645957
2292,2009-09-10,37.11089324951172,37.60700225830078,36.896888732910156,37.490272521972656,1966770.0,-0.014466628731397702,1.3174563653113562,-0.31967342215650474,70.25637244222466,52.566487302806344,-2.201967041419323,-2.2138434732555368,-3.2735082303905187,-1.9612883180004346,7.324221531288115,0.7587547302246165,-0.26463270391762705,2.1352127075195284,0.10014876382931703,4.17027665120974,1.1176807356744192,3.1527446793646376,-3.120007829391703,83.06873531379826,31.086768504581258,1.0175319718451068,9,-1.4153671264648438,-1.4980525970458984,-2.512157917022705,-2.748053550720215,5.330741882324219,3,0.10668416320960561,1.0724684218752,37.65564346313477,-1.0000052993468556,36.264591217041016,1.1764675351637768,34.980545043945305,0.10668416320960561
2293,2009-09-11,36.48832702636719,37.30544662475586,36.29377365112305,37.25680923461914,1240076.0,-0.016775835034709696,1.3370830083761835,2.025630454892813,65.55023654117002,55.199171782953556,-1.3474840346334886,-1.6473930618673833,-2.7253553358905194,-1.3468768019669284,7.65728376994258,1.0116729736328125,-0.0803741282651913,1.4946504592895522,-0.5891163737123435,3.578417292291448,0.4527670427886079,2.5365338757904965,-2.2728869342131617,64.14566041715169,12.004747516699652,1.0418834165009476,9,-0.7149810791015625,-0.8754863739013672,-1.8895916938781738,-2.1254873275756836,6.060310363769531,4,0.14876035995498693,1.3174563653113562,37.11089324951172,1.0724684218752,37.65564346313477,-1.0000052993468556,36.264591217041016,0.14876035995498693
2294,2009-09-14,36.27431869506836,36.702335357666016,36.16731643676758,36.33268356323242,1331157.0,-0.005865117661990382,-2.9286274509803922,0.07594823606498786,66.18356176148146,57.506511022479394,-0.9190262148035231,-1.4349378877519712,-2.4430173196218803,-1.116256212769862,8.015412909865297,0.5350189208984375,0.05683939997827281,1.234922218322751,-0.921537036325141,3.391381472970643,0.1566925909988086,2.3131518456466935,-1.8477972112023622,48.096846373145816,-5.807642697062093,1.0782296273239451,9,-0.38424110412597656,-0.6614780426025391,-1.6439690589904785,-1.9114789962768555,4.805446624755859,0,0.12523463063519724,1.3370830083761835,36.48832702636719,1.3174563653113562,37.11089324951172,1.0724684218752,37.65564346313477,0.12523463063519724
2295,2009-09-15,36.27431869506836,36.54669189453125,35.54474639892578,36.14786148071289,1253440.0,0.0,1.9855187778485042,-2.1666666666666665,67.71001036258701,60.28150320804864,-0.6827831471001531,-1.369549350203485,-2.356971707817536,-1.080836649706285,8.586416579143567,1.0019454956054688,0.2647222292117988,1.1488327026367173,-1.0625620801007756,3.3602274853742102,0.04313531126797443,2.2545300940054602,-1.6493807029931133,33.33333333333323,-23.20267180337123,1.1056973913687451,9,-0.38424110412597656,-0.6614780426025391,-1.923637866973877,-1.9114789962768555,4.357978820800781,1,0.1268436165586735,-2.9286274509803922,36.27431869506836,1.3370830083761835,36.48832702636719,1.3174563653113562,37.11089324951172,0.1268436165586735
2296,2009-09-16,37.07198333740234,37.101165771484375,36.22568130493164,36.2840461730957,1598540.0,0.02198978977494681,1.0689645846574083,6.230859728506731,71.13398429897191,64.9846566170786,-1.242015293811491,-2.0557995157716604,-3.0161527521788187,-1.8576543363673395,9.50540443989613,0.8754844665527344,0.4553531462814888,1.8088514328002887,-0.530216173167176,4.147919038767753,0.6393176298165528,2.9783852357840246,-2.260533827610395,74.05661773410644,12.864273450154684,1.1695338029837334,9,-1.177042007446282,-1.4591426849365163,-2.7213025093078542,-2.7091436386108327,3.5214004516601634,2,0.13854636425394928,1.9855187778485042,36.27431869506836,-2.9286274509803922,36.27431869506836,1.3370830083761835,36.48832702636719,0.13854636425394928
2297,2009-09-17,39.250972747802734,39.58171081542969,36.86770248413086,37.07198333740234,3314992.0,0.05877725479559093,-1.0977427758063778,2.7654355056571776,79.8869809157886,69.81201703997519,-2.967535047189486,-4.089751825158984,-5.0121761687329,-4.001671870855198,11.063927640922183,2.714008331298828,0.6958388290214259,3.762646293640138,0.8386730724180538,6.6866195148622225,2.300659683029096,5.22463290425118,-4.264202411357097,91.80725828855884,26.531902846735846,1.4619866106110406,9,-2.3297672271728516,-2.714008331298828,-4.934338092803955,-4.8881330490112305,0.5058364868164062,3,0.07633209571746935,1.0689645846574083,37.07198333740234,1.9855187778485042,36.27431869506836,-2.9286274509803922,36.27431869506836,0.07633209571746935
2298,2009-09-18,40.09727478027344,40.428016662597656,38.92996215820313,39.396888732910156,2441911.0,0.021561300860195365,1.199996638711944,0.32142700832794896,81.32211116090139,72.54699335082051,-3.268494217983161,-4.763503408134525,-5.705809531417806,-4.812540764638115,12.919962483460127,1.4980545043945241,0.968631312382108,4.3443569183349595,0.7906605567985423,7.898053279871377,2.5675087375667545,6.121205099103165,-4.742909205509079,93.22704121488611,26.13959573251755,1.7768481807682075,9,-2.4221763610839844,-3.137157440185547,-5.780640125274658,-5.734435081481934,-0.194549560546875,4,0.0584668250999405,-1.0977427758063778,39.250972747802734,1.0689645846574083,37.07198333740234,1.9855187778485042,36.27431869506836,0.0584668250999405
2299,2009-09-21,40.10700225830078,40.38910675048828,39.396888732910156,39.990272521972656,1180966.0,0.00024259698646966754,1.914265226549545,0.16666485114541235,81.30249184495707,73.47662930423462,-2.765368250180593,-4.573307860401933,-5.548631645378677,-4.819036520778823,14.729548926799474,0.992218017578125,1.3704127891285367,4.078306198120117,0.07634500672990185,8.080267389510333,2.077325602425013,6.079286793815221,-4.24527157475309,93.42624128987907,24.550615106901574,2.000980595695107,9,-2.1206207275390625,-3.1468849182128906,-5.612838268280029,-5.744162559509277,0.4182891845703125,0,0.06087802613895432,1.199996638711944,40.09727478027344,-1.0977427758063778,39.250972747802734,1.0689645846574083,37.07198333740234,0.06087802613895432
2300,2009-09-22,39.18288040161133,40.02918243408203,38.599220275878906,39.95136260986328,1885249.0,-0.023041409346373998,2.0947480526556945,-6.583431372549019,72.83581565403321,72.90906277579059,-1.546371183572063,-3.442623088279639,-4.458629639420543,-3.8889470902237946,16.335038518783357,1.507781982421875,1.7326593274669762,2.9109935760498047,-1.2418177581891285,7.063804910288738,0.8345879089303381,4.987399243169271,-2.864521120158642,70.37037373243152,0.7204748715543587,2.0764056671194657,9,-1.1964988708496094,-2.2227630615234375,-4.688716411590576,-4.820040702819824,-6.721790313720703,1,0.04841106367807724,1.914265226549545,40.10700225830078,1.199996638711944,40.09727478027344,-1.0977427758063778,39.250972747802734,0.04841106367807724
2301,2009-09-23,38.92996215820313,39.53307342529297,38.5311279296875,39.53307342529297,3556880.0,-0.006454814980825008,2.3225892145576905,0.784808367212194,73.56785135630984,73.27700487735561,-1.2222096953642847,-2.9680016284158626,-4.039350089492608,-3.6437418659182086,18.09266434535597,1.0019454956054688,1.9970299174296144,2.4207212448120217,-1.7718141460934405,6.613256635717484,0.3244535493592906,4.516988940264753,-2.2006371386359476,57.92353064078064,-14.231221455486178,2.0962676954527315,9,-0.9435806274414134,-1.9698448181152415,-4.513618946075447,-4.567122459411628,-7.003892898559577,2,0.043728153414279713,2.0947480526556945,39.18288040161133,1.914265226549545,40.10700225830078,1.199996638711944,40.09727478027344,0.043728153414279713
2302,2009-09-24,39.26070022583008,39.3093376159668,37.94747161865234,38.80350112915039,2450238.0,0.008495720244548366,3.9122819087456913,-0.7580675766277556,74.29130110948448,74.24823427383498,-1.3588228093721142,-3.0635479116102076,-4.200844008457665,-3.9787948301290186,19.733475359145462,1.3618659973144602,2.103609563594489,2.502432060241702,-1.7241465105557268,6.729010631039131,0.38914277484298765,4.6157213456404165,-2.1615060419598464,52.9411312398119,-21.934921446457516,2.113289285398716,9,-1.2743186950683594,-2.3005828857421875,-4.861380577087402,-4.897860527038574,-8.035018920898438,3,0.03394446750992053,2.3225892145576905,38.92996215820313,2.0947480526556945,39.18288040161133,1.914265226549545,40.10700225830078,0.03394446750992053
2303,2009-09-25,39.552528381347656,39.88326644897461,39.173152923583984,39.35797882080078,1358194.0,0.007433085855294674,-1.517234384930562,0.4255248139371892,73.59437885408441,75.07165839523532,-1.3078147201039911,-3.084483088924223,-4.321565059127757,-4.255112027448,21.17628248321991,0.710113525390625,2.064293379962052,2.5218866348266573,-1.6868374504882553,6.73061072014157,0.417524592169201,4.626248677484114,-2.1204519496046856,65.73696215979761,-9.12776577334374,2.104362042657458,9,-1.5661468505859375,-2.5924110412597656,-5.235894203186035,-5.189688682556152,-8.151750564575195,4,0.0051647988543714884,3.9122819087456913,39.26070022583008,2.3225892145576905,38.92996215820313,2.0947480526556945,39.18288040161133,0.0051647988543714884
2304,2009-09-28,40.15564346313477,40.53501892089844,39.37743377685547,39.84435653686523,940517.0,0.015248458353209537,1.1636340301742578,1.6000392156863477,71.59828165072656,75.50368853836193,-1.4555289599378511,-3.3999346254414533,-4.731120184391521,-4.826159784974287,22.885742627636002,1.1575851440429688,2.126562784148142,2.831713676452644,-1.390332980971145,7.053760333876433,0.7206903477407494,4.942737005164538,-2.4239730083063336,85.33841458919994,12.5795919677972,2.1110233287118936,9,-1.7752933502197337,-3.1420249938964915,-5.839009284973152,-5.792803764343269,-8.210119247436534,0,-0.006298448277647584,-1.517234384930562,39.552528381347656,3.9122819087456913,39.26070022583008,2.3225892145576905,38.92996215820313,-0.006298448277647584
2305,2009-09-29,40.95330810546875,41.51750946044922,40.30155563354492,40.32101058959961,1599671.0,0.019864322260612743,-2.623183463765892,2.0312369794857044,69.59537724245764,75.33273219874924,-1.6982719530093178,-3.8728937650059265,-5.32729630423087,-5.5928507735218105,24.967556010524113,1.361865997314446,2.299927240663351,3.297179794311525,-0.9714197350503042,7.565779323673354,1.1628800296306068,5.431479558992443,-2.8852358347119136,84.19620799603365,14.012430377209967,2.1342997646809154,9,-1.760702133178711,-3.448444366455078,-6.636673927307129,-6.590468406677246,-9.67898941040039,1,-0.010451333052152179,1.1636340301742578,40.15564346313477,-1.517234384930562,39.552528381347656,3.9122819087456913,39.26070022583008,-0.010451333052152179
2306,2009-09-30,41.34241104125977,41.87743377685547,40.41828918457031,40.865760803222656,2877166.0,0.00950113565402222,-1.1276633616553795,0.7538385428921459,75.61840034623867,74.85844546879926,-1.5845425406032732,-3.942386684516549,-5.534458911207643,-5.9462284481392444,26.853503054455132,1.4591445922851562,2.524236477595778,3.3550571441650447,-0.9811006803503801,7.69121496868047,1.1869782319073323,5.523136056422757,-2.7914175639460055,86.38605884591213,17.095514338831777,2.1680789122577115,9,-1.4299583435058665,-3.657585144042976,-7.025776863098152,-6.979571342468269,-9.202331542968757,2,-0.2148234882698442,-2.623183463765892,40.95330810546875,1.1636340301742578,40.15564346313477,-1.517234384930562,39.552528381347656,-0.2148234882698442
2307,2009-10-01,40.1848258972168,42.09143829345703,40.10700225830078,41.58560180664063,2319271.0,-0.02799994279210527,-1.5499954657640678,-2.938792006466506,71.01772358802776,73.71351351625773,-0.3135307584186009,-2.4523873747777714,-4.281151548461963,-4.771712443954115,28.823532257275353,1.98443603515625,2.744169868944141,1.9066158294677749,-2.1804837166793476,5.993715375614897,-0.13693394360578282,3.9501656025413325,-1.1016019719763577,34.66669106718727,-33.81748740823906,2.043549773073561,10,-0.16537094116210938,-2.3929977416992188,-5.804962158203125,-6.0992231369018555,-8.433853149414066,3,-0.20551928378879059,-1.1276633616553795,41.34241104125977,-2.623183463765892,40.95330810546875,1.1636340301742578,40.15564346313477,-0.20551928378879059
2308,2009-10-02,40.875484466552734,41.24513626098633,40.28210067749024,40.797664642333984,2789272.0,0.01718704893987799,1.357136187932981,-0.055554799090426044,74.81639250361289,72.99283581166394,-0.9858657170108458,-2.777502227827455,-4.858876024019722,-5.43239875496829,30.760398128020285,1.0603103637695312,2.9070568990273244,2.274803733825685,-1.5413097871074513,6.090917254758821,0.3667469733591133,4.182860494292257,-1.250781955033311,55.19705956764962,-15.210572066728176,1.9080567604665681,10,-0.8560295104980469,-3.0836563110351562,-5.821983337402344,-6.838519096374512,-8.891048431396484,4,-0.23607801320415556,-1.5499954657640678,40.1848258972168,-1.1276633616553795,41.34241104125977,-2.623183463765892,40.95330810546875,-0.23607801320415556
2309,2009-10-05,41.74124526977539,41.92607116699219,40.15564346313477,41.19649887084961,1372483.0,0.021180441394672345,2.872334212195025,7.000098039215686,76.96739875761062,73.45190060095032,-1.7829239654377318,-3.2789101941627194,-5.610917149658022,-6.243433343153882,32.69061223963324,1.7704277038574148,2.797851397276517,2.802529525756839,-0.857937549734153,6.462996601247831,0.9722959880113464,4.632763063502331,-1.6725303175071957,82.3530203303294,6.9560121943091815,1.8302335377454948,10,-1.7217903137207031,-3.866731643676758,-7.079279899597168,-7.704279899597168,-9.64980697631836,0,-0.2477278142080348,1.357136187932981,40.875484466552734,-1.5499954657640678,40.1848258972168,-1.1276633616553795,41.34241104125977,-0.2477278142080348
2310,2009-10-06,41.96498107910156,42.8696517944336,41.2159538269043,41.79961013793945,2998676.0,0.005360065515059631,-1.4817563796138704,0.3035741796333385,75.58497554141206,73.67602551040612,-1.7550827347533087,-3.21871567631063,-5.73104154041809,-6.413382155782934,33.66191323004176,1.653697967529304,2.589976209771251,2.741245841979982,-0.9302075892677379,6.412699273227702,0.9055191263561255,4.576972557603838,-1.8093376159667898,67.25351140273825,-7.969643703663209,1.8357267156238586,10,-1.5564193725585938,-3.6235408782958984,-7.322471618652344,-7.92801570892334,-9.60116958618164,1,-0.23875756894819578,2.872334212195025,41.74124526977539,1.357136187932981,40.875484466552734,-1.5499954657640678,40.1848258972168,-0.23875756894819578
2311,2009-10-07,41.29377365112305,42.3151741027832,41.01167297363281,42.11089324951172,1205227.0,-0.015994465164021587,1.1269821509157965,-4.941131692463841,62.68116868662471,72.38601079675503,-0.7971338197953202,-2.3831595063762236,-4.9825834909257125,-5.69469585593157,33.7005067533764,1.3035011291503906,2.360647941013802,1.888131904602048,-1.8165537934155722,5.592817602619668,0.035789055593241414,3.7404747536108545,-1.1381301879882741,42.957725086024425,-28.92145789626109,1.8523428490088087,10,-0.2723712921142578,-2.835601806640625,-6.651264190673828,-7.256808280944824,-9.260700225830078,2,-0.24263839485113736,-1.4817563796138704,41.96498107910156,2.872334212195025,41.74124526977539,1.357136187932981,40.875484466552734,-0.24263839485113736
2312,2009-10-08,41.07003784179688,41.91634368896485,40.95330810546875,41.68288040161133,1641202.0,-0.005418148779920973,-1.2758673536080365,0.750003501351513,56.54451121737297,70.49158105934265,-0.32380430645746827,-1.9474533839114088,-4.692952863327228,-5.44154094611131,33.71692320048001,0.9630355834961009,2.2775369461119226,1.4664388656616296,-2.143865363464542,5.076743094787801,-0.33871324890145615,3.2715909802247154,-0.3715927124023466,33.69165702687849,-34.021227262410946,1.8051521145630842,10,0.053504943847649145,-2.6118659973144602,-6.344842910766609,-7.0330724716186594,-9.338520050048832,3,-0.2174324352440179,1.1269821509157965,41.29377365112305,-1.4817563796138704,41.96498107910156,2.872334212195025,41.74124526977539,-0.2174324352440179
2313,2009-10-09,41.91634368896485,41.94552612304688,40.90467071533203,40.943580627441406,1218797.0,0.020606405341722978,1.0188676453178502,-1.5872968447523845,60.9411994840215,69.30746081859765,-0.8935022372419397,-2.49413083370721,-5.448686362202217,-6.260663283112315,34.47005517655438,1.0408554077148509,2.237076528084039,2.041343879699717,-1.3947986796478418,5.477486439047276,0.3232726000259376,3.7594151593734964,0.95330810546875,64.8745328275197,0.3971044608183689,1.7180712796737785,10,-0.42801666259766336,-3.453308105468757,-7.191148757934577,-7.879378318786628,-10.544748306274421,4,-0.2425156883098637,-1.2758673536080365,41.07003784179688,1.1269821509157965,41.29377365112305,-1.4817563796138704,41.96498107910156,-0.2425156883098637
2314,2009-10-12,40.81711959838867,42.42218017578125,40.76848220825195,41.91634368896485,1250665.0,-0.026224236033868698,-1.764228212526502,-1.1300018823234135,59.677406238451205,68.20546404037471,0.34578248096811137,-1.0931687751082393,-4.256624540604463,-5.1298096957292785,35.50091532740467,1.6536979675292969,2.138044615689317,0.714979743957521,-2.29288513008337,3.722844617998412,-0.7889526930629245,2.2189121809779664,2.013232574462897,2.3147769916613483,-58.88015085935581,1.5039324370204452,10,0.6712074279785156,-2.251943588256836,-6.091924667358398,-6.780154228210449,-10.408559799194336,0,-0.2163965426796336,1.0188676453178502,41.91634368896485,-1.2758673536080365,41.07003784179688,1.1269821509157965,41.29377365112305,-0.2163965426796336
2315,2009-10-13,40.875484466552734,41.79961013793945,40.74902725219727,40.81711959838867,1501291.0,0.0014299114866098694,-9.800156862745814,-0.053096423799690796,61.792434725145185,66.66924563803099,0.30756069465327585,-0.8317983329839223,-4.248410346471985,-5.141750258556826,37.30835866251729,1.0505828857421804,2.0408325105476877,0.5432863235473633,-1.8786204270379656,2.965193074132692,-0.6676670517453047,1.7542396988400313,1.872392907714847,7.558018909866528,-51.817939252313415,1.2109533752926651,10,0.6128425598144531,-1.9795684814453125,-6.150289535522461,-6.838519096374512,-12.490270614624023,1,-0.2148976651343042,-1.764228212526502,40.81711959838867,1.0188676453178502,41.91634368896485,-1.2758673536080365,41.07003784179688,-0.2148976651343042
2316,2009-10-14,42.20817184448242,42.62645721435547,41.00194549560547,41.05058288574219,2221097.0,0.03260358611823144,-1.5891444118496452,19.833660130718954,65.93059715771136,66.10400936799584,-0.9939254802020088,-1.8550766949375088,-5.510831182361123,-6.419637190256104,38.929042976228246,1.7509727478027344,1.978812628200437,1.619164276123044,-0.4034972636605616,3.6418258159066497,0.6078335062312448,2.6304950460148433,0.4197745224609406,77.72032095449208,16.80623770325755,1.0113307698918024,10,-0.6955242156982351,-3.0009727478027344,-7.251945495605469,-8.1712064743042,-14.766538619995117,2,-0.2332335166714733,-9.800156862745814,40.875484466552734,-1.764228212526502,40.81711959838867,1.0188676453178502,41.91634368896485,-0.2332335166714733
2317,2009-10-15,42.2470817565918,42.38326644897461,41.86770248413086,41.93579864501953,1179630.0,0.0009218573183586987,-1.304322992591835,0.26890642764166023,64.97297127718609,65.01029589839285,-0.7929254481023946,-1.7476181097829553,-5.456876120874313,-6.407313075324581,39.184573891182204,0.51556396484375,1.8986309877285663,1.5082687377929673,-0.5407643060186942,3.557301781604629,0.48375221588713657,2.532785259698798,0.3793754577636719,79.79283033666078,18.683746241861144,1.0245165219058314,10,-0.7344341278076101,-3.0398826599121094,-6.634241104125977,-8.210116386413574,-16.167314529418945,3,-0.24176837562762876,-1.5891444118496452,42.20817184448242,-9.800156862745814,40.875484466552734,-1.764228212526502,40.81711959838867,-0.24176837562762876
2318,2009-10-16,42.44163513183594,42.67509841918945,41.87743377685547,42.22762680053711,1401061.0,0.004605131695605946,1.3428513806490647,0.6875038296099313,63.30690127615536,63.49246284489782,-0.8291515734996153,-1.852511850946982,-5.531810130585242,-6.54494258397321,39.127704135872214,0.7976646423339844,1.7347537352540456,1.585604095458983,-0.5741365582580826,3.7453447491760485,0.5057337686004502,2.6654744223175157,-1.6926078796386648,87.8787818770944,28.602110853222214,1.0798703268585343,10,-0.6322956085205007,-3.23443603515625,-6.78745174407959,-8.404669761657715,-16.66342544555664,4,-0.25234930998344385,-1.304322992591835,42.2470817565918,-1.5891444118496452,42.20817184448242,-9.800156862745814,40.875484466552734,-0.25234930998344385
2319,2009-10-19,42.54863739013672,42.85992050170898,42.149803161621094,42.59727478027344,1304840.0,0.0025211624851022574,1.4745832557892584,-0.22726867613768026,60.09851098601778,61.771744560965125,-0.9047222654125875,-1.8627164295706748,-5.53147675567719,-6.596616682930218,39.09813257940999,0.7101173400878835,1.6961703584636183,1.5705245971679673,-0.6848582778463665,3.825907472182301,0.4428331596608004,2.6982160346751343,-1.7610887145996017,85.25348869990157,27.92568374326803,1.1276914375071678,10,-0.7441635131835938,-3.3414382934570312,-6.855544090270996,-8.511672019958496,-15.32101058959961,0,-0.2626886004588542,1.3428513806490647,42.44163513183594,-1.304322992591835,42.2470817565918,-1.5891444118496452,42.20817184448242,-0.2626886004588542
2320,2009-10-20,41.07976531982422,42.37354278564453,41.0311279296875,42.16926193237305,2066383.0,-0.03452218826290787,-1.2622972951254399,22.400392156862747,48.537379864017566,60.200212469564335,0.4753667033550215,-0.25765836116822527,-3.9544445162954602,-5.094064520808715,39.3998753505974,1.5175094604492188,1.5177595029963555,0.006808280944824219,-2.084257267822764,2.0978738297124124,-1.0387244934389699,1.0523410553286183,-0.20932177124022644,4.188421478389609,-47.42041496109827,1.0455327743837954,10,0.7247085571289062,-1.8725662231445312,-5.328306198120117,-7.086575508117676,-13.161478042602539,1,-0.2597679280188143,1.4745832557892584,42.54863739013672,1.3428513806490647,42.44163513183594,-1.304322992591835,42.2470817565918,-0.2597679280188143
2321,2009-10-21,40.63229751586914,41.42996215820313,40.44747161865234,41.07976531982422,2340448.0,-0.010892657260121674,-1.4047655728444441,0.41071059680327726,52.7058860437714,59.77369856138638,0.9154007722018918,0.3413862924634401,-3.38955585379162,-4.633504776526465,39.548541749050365,0.9824905395507955,1.2005450979198642,-0.5257762908935533,-2.3740467961024763,1.3224942143153697,-1.4499115434980183,0.3983589617109118,2.2276229858398366,7.661339418003517,-44.1866107935913,0.9241352526044626,10,1.0213985443115163,-1.0846309661865234,-4.880838394165039,-6.81906795501709,-12.791830062866211,2,-0.3014125317220192,-1.2622972951254399,41.07976531982422,1.4745832557892584,42.54863739013672,1.3428513806490647,42.44163513183594,-0.3014125317220192
2322,2009-10-22,40.5933837890625,40.68093490600586,39.88326644897461,40.33073806762695,1955256.0,-0.0009577043186259626,2.644418882295016,-0.5869600429663856,48.148153712932896,58.35224903126543,0.9829593508238403,0.5114845853212344,-3.251636320053386,-4.584077600265431,40.095733757837685,0.79766845703125,0.8842473138965872,-0.631324195861815,-2.276511075248486,1.0138626835248559,-1.4539176355551504,0.19126924383152044,2.2182877349853456,23.856226740073257,-26.42927456306904,0.8225934396933362,10,0.7782096862792969,-0.7247066497802734,-4.8394927978515625,-6.780154228210449,-12.461088180541989,3,-0.32398754025819376,-1.4047655728444441,40.63229751586914,-1.2622972951254399,41.07976531982422,1.4745832557892584,42.54863739013672,-0.32398754025819376
2323,2009-10-23,39.75680923461914,40.84630584716797,39.66926193237305,40.437744140625,1778234.0,-0.020608642994397686,-1.7500077984697173,-2.5925985098255655,36.923086204746824,55.82399124974272,1.65503374432177,1.4378682988169516,-2.347882947261539,-3.752620090889316,40.25975816205817,1.1770439147949219,0.7615749687996782,-1.4781127929687514,-3.0815955127274677,0.12536992678996484,-2.2798541528481095,-0.6763714330893933,2.9377260864257764,2.7438630722658273,-41.6889793275386,0.8017413598793575,10,1.507781982421875,0.6517524719238281,-3.027724266052246,-5.019455909729004,-10.836576461791992,4,-0.3440175977587431,2.644418882295016,40.5933837890625,-1.4047655728444441,40.63229751586914,-1.2622972951254399,41.07976531982422,-0.3440175977587431
2324,2009-10-26,39.90272521972656,41.1284065246582,39.4941635131836,39.78599166870117,1775973.0,0.0036702136795314644,-3.666666666666741,-0.171431292471275,36.26945005465724,52.98810406413295,1.5262745924322516,1.340775022779674,-2.398765084044534,-3.904254456776357,40.15478969971838,1.6342430114746023,0.7200665148465362,-1.3195508956909165,-2.962379181427586,0.32327739004575307,-2.1409650385592514,-0.49813675282258174,2.6102936979980456,14.189228576122053,-26.226865177302805,0.8214141428683348,10,1.2743167877197266,0.5058364868164062,-2.5851173400878906,-4.742218971252441,-11.517511367797852,0,-0.35397370619850754,-1.7500077984697173,39.75680923461914,2.644418882295016,40.5933837890625,-1.4047655728444441,40.63229751586914,-0.35397370619850754
2325,2009-10-27,40.525291442871094,40.98249053955078,39.88326644897461,39.912452697753906,5810153.0,0.015602097844604312,-2.2753446923627765,5.249893794320447,44.85007012185302,50.645823282370905,0.948560816743445,0.7214899069913798,-2.891075149402951,-4.527113081555093,39.562398257618085,1.0992240905761719,0.5710253961892917,-0.6755838394165039,-2.344115284363731,0.9929476055307234,-1.509849561890121,0.15868188305711328,1.7462190424902317,53.26628016505764,12.627576933083276,0.8342657224736144,10,0.6517505645751953,-0.116729736328125,-3.052042007446289,-5.009726524353027,-12.334630966186523,1,-0.3281324863777928,-3.666666666666741,39.90272521972656,-1.7500077984697173,39.75680923461914,2.644418882295016,40.5933837890625,-0.3281324863777928
2326,2009-10-28,32.461090087890625,34.474708557128906,32.33462905883789,33.472763061523445,16706028.0,-0.1989918164154021,-2.3846084233769527,-1.6507979981575198,21.8690510499071,45.856498812673244,8.364336694202102,8.523198379406423,5.219887609897157,3.502170435507608,39.369577310522295,8.190662384033203,0.3004807902216484,-8.295719146728516,-12.541928760452471,-4.04950953300456,-10.41882395359049,-6.172614339866541,9.588232639696486,1.438074019319497,-38.4237458324152,2.123104806861978,10,5.1361846923828125,5.141050338745117,5.01215934753418,3.0544748306274414,-4.912452697753906,2,-0.13994609541358582,-2.2753446923627765,40.525291442871094,-3.666666666666741,39.90272521972656,-1.7500077984697173,39.75680923461914,-0.13994609541358582
2327,2009-10-29,31.926069259643555,33.073928833007805,31.78015518188477,32.830738067626946,4467380.0,-0.0164819119382148,-1.1626024813927376,0.8942304791782796,16.67747986727946,40.675451989464804,8.137057577548475,8.862136229310941,5.782618605156657,3.9927502686783924,39.569613992902916,1.2937736511230362,-0.0387265741914149,-8.417802143096921,-14.219586930283135,-2.6160173559107065,-11.318694536690025,-5.516909749503817,9.151784101068635,1.5608702890897648,-33.685535970053294,2.900892393593106,10,5.39396858215332,5.398834228515632,5.54718017578125,3.5894956588745117,-4.357976913452145,3,-0.12797071175326513,-2.3846084233769527,32.461090087890625,-2.2753446923627765,40.525291442871094,-3.666666666666741,39.90272521972656,-0.12797071175326513
2328,2009-10-30,31.22568130493164,32.558364868164055,31.108949661254886,32.071983337402344,2500096.0,-0.021937807282691235,-1.6846856076932295,0.9354827147817837,17.133334971652715,35.901543543424246,7.911084458324581,9.278216793599114,6.501267919256222,4.65147349873822,39.85526324220112,1.449415206909169,-0.6031578690564601,-8.635699939727786,-15.715563156696426,-1.555836722759146,-12.175631548212102,-5.09576833124347,8.736448274321262,1.1650496156445744,-36.66704271733146,3.539931608484319,10,5.515564918518066,5.763619422912605,6.247568130493164,4.357976913452148,-4.270427703857422,4,-0.09906543483240426,-1.1626024813927376,31.926069259643555,-2.3846084233769527,32.461090087890625,-2.2753446923627765,40.525291442871094,-0.09906543483240426
2329,2009-11-02,31.40077781677246,32.324901580810554,31.245136260986328,31.410505294799805,2882718.0,0.00560745208826452,-5.727287851600144,0.01149409744290138,17.79100768390147,32.48527996785579,6.692114074500758,8.736650661061717,6.353743096939169,4.409213250193261,39.81652788888374,1.0992202758789134,-1.2108601199142441,-7.943580055236815,-15.901268933110273,0.014108822636643481,-11.922424494173548,-3.964735616300082,7.321906573960717,2.955658553650938,-37.10699963997041,3.9788444389367297,11,4.86867809295655,5.5885229110717844,6.072471618652344,4.182880401611328,-4.91245079040527,0,-0.07899629297145472,-1.6846856076932295,31.22568130493164,-1.1626024813927376,31.926069259643555,-2.3846084233769527,32.461090087890625,-0.07899629297145472
2330,2009-11-03,31.94552421569824,32.03307342529297,31.42023277282715,31.42023277282715,1728685.0,0.017348181694875286,-1.3333357540195494,-54.00078431372513,13.137647880459411,28.088809060821127,5.269567613917072,7.802840078593253,5.852247602510726,3.8223107070485334,39.35284512554832,0.6322956085205078,-1.8601315590973968,-6.89786081314087,-15.403567331079916,1.60784570479818,-11.150714072110393,-2.6450075541713467,5.711237312907979,24.855451038661244,-10.012344874819519,4.252853258969525,11,4.173153877258304,5.043776512146007,5.7514600753784215,3.691635131835941,-5.116729736328118,1,-0.1114494268345726,-5.727287851600144,31.40077781677246,-1.6846856076932295,31.22568130493164,-1.1626024813927376,31.926069259643555,-0.1114494268345726
2331,2009-11-04,31.27431869506836,32.081710815429695,31.215953826904297,32.003890991210945,1921949.0,-0.021010940878536055,-1.0459763897716052,-1.3888905026797225,12.299451853634338,24.105619965343504,4.999497534732349,8.100228842461625,6.564186612171099,4.4610080692805525,39.12623247668346,0.8657569885253977,-2.5632421964204823,-7.068093585968015,-16.128305537575102,1.9921183656390724,-11.598199561771558,-2.537987610164471,5.465749172108673,8.41581611605331,-19.911308165138912,4.530105975803543,11,4.844359397888184,5.714982032775886,7.074416160583496,4.854085922241211,-4.922178268432614,2,-0.09860033238294175,-1.3333357540195494,31.94552421569824,-5.727287851600144,31.40077781677246,-1.6846856076932295,31.22568130493164,-0.09860033238294175
2332,2009-11-05,32.140079498291016,32.61673355102539,31.61478614807129,31.634241104125977,1875380.0,0.02768280299449577,-2.6785700530452896,-0.6933355293773102,16.16612918179517,21.799291407237764,3.13859035098627,6.884107494899972,5.746923413765849,3.5800246060469902,38.78823091864166,1.3424148559570312,-3.089519733564714,-5.7558348655700655,-15.124956891903764,3.6132871607636368,-10.440395878736915,-1.0712738524032162,3.811631820056917,68.38711064840166,45.62685815524866,4.684561013166851,11,3.9785985946655273,4.84922122955323,6.658559799194336,4.16828727722168,-4.513620376586914,3,-0.14285721067984403,-1.0459763897716052,31.27431869506836,-1.3333357540195494,31.94552421569824,-5.727287851600144,31.40077781677246,-0.14285721067984403
2333,2009-11-06,31.75097274780273,31.93579864501953,31.138132095336914,31.85797691345215,1583942.0,-0.012106589546829638,5.074043412271338,-0.2115382439999316,15.181934391238627,19.456234111302365,2.539721651586536,6.822389859605867,6.186651039209767,3.9538213176268506,38.55730087048084,1.0019474029541016,-3.699394000251857,-5.636673069000249,-15.188601427891573,3.915255289891075,-10.412637248445908,-0.8607088895545907,3.5227519385521724,41.44731834992423,25.493550205046688,4.775964179445661,11,4.294747352600101,5.238327980041515,7.154668807983402,4.790855407714847,-4.289884567260742,4,-0.13174022839664934,-2.6785700530452896,32.140079498291016,-1.0459763897716052,31.27431869506836,-1.3333357540195494,31.94552421569824,-0.13174022839664934
2334,2009-11-09,31.98443603515625,32.140079498291016,31.75097274780273,31.86770439147949,2073373.0,0.007352949127193975,-1.2222294842676615,-1.0909074704550692,18.132247072701887,16.48758710584113,1.1900780339736983,6.211755427452509,6.00160678069998,3.7042309773040927,38.009035356830786,0.3891067504882848,-4.323719096164652,-4.961575603485109,-14.661487850544518,4.738336643574296,-9.81153172701481,-0.111619479955408,2.706220147684654,57.23678524482948,38.150898565905706,4.849956123529703,11,0.8073930740356445,5.004864692687995,6.921205520629883,5.807392120361328,-4.83463096618652,0,-0.15723842773260466,5.074043412271338,31.75097274780273,-2.6785700530452896,32.140079498291016,-1.0459763897716052,31.27431869506836,-0.15723842773260466
2335,2009-11-10,32.09143829345703,32.441635131835945,31.93579864501953,32.081710815429695,1991956.0,0.0033454477103540547,-2.354889310562982,0.08333197169974542,19.343566316213796,16.206977690986317,-0.26717378271451153,5.7054543232982695,5.944638034980869,3.5734833265950954,37.358503066338905,0.5058364868164134,-4.844333020124239,-4.415371036529542,-14.161491083993802,5.330749010934717,-9.288431060261672,0.4576889872025873,2.0977789763618304,64.4735059912566,42.12727194625527,4.87306002373213,11,9.5367431640625e-07,4.897862434387214,6.855545997619629,5.700389862060547,-5.5739288330078125,1,-0.1745983217035253,-1.2222294842676615,31.98443603515625,5.074043412271338,31.75097274780273,-2.6785700530452896,32.140079498291016,-0.1745983217035253
2336,2009-11-11,32.36381149291992,32.63618850708008,32.042800903320305,32.25680923461914,1018234.0,0.008487410161308384,-1.2181929669451805,11.000000000008034,20.94779598239198,16.681457259332152,-0.6199963344250108,4.90946234075377,5.713323751058127,3.2933078356226275,36.20907784504279,0.5933876037597727,-5.431838022811618,-3.650779819488527,-13.17637847090861,5.874818831931556,-8.413579145198568,1.1120195062215146,1.3941683116999855,81.81797347382842,57.19813696508078,4.762799325710041,11,-0.4912424087524414,4.620623588562012,7.0111894607543945,5.8171234130859375,-5.24318885803223,2,-0.17102488113183678,-2.354889310562982,32.09143829345703,-1.2222294842676615,31.98443603515625,5.074043412271338,31.75097274780273,-0.17102488113183678
2337,2009-11-12,32.03307342529297,32.53890991210937,31.79961013793945,32.47081756591797,2063504.0,-0.010219379373758497,1.5762768191849077,-4.090980392156863,21.72364027803613,17.191491182263643,-0.30450550722186165,4.675471797360295,6.093413692921629,3.6142411756071198,35.03861984705745,0.7392997741699183,-6.234130573209985,-3.4708174705505357,-12.679430603021302,5.737795661920231,-8.075124036785922,1.1334890956848476,1.3540421592558332,59.74016218218949,31.01668640261563,4.604306566235384,11,-0.14591312408447266,4.951361656188965,7.706713676452637,6.147861480712891,-4.445524215698239,3,-0.17734586136126484,-1.2181929669451805,32.36381149291992,-2.354889310562982,32.09143829345703,-1.2222294842676615,31.98443603515625,-0.17734586136126484
2338,2009-11-13,31.73151779174805,32.11089324951172,31.64396858215332,31.90661430358887,1210778.0,-0.009413883879990537,-1.6666557735984164,0.39999738566648074,20.42252062521024,17.483881509075733,0.0853212468288298,4.356892152757251,6.439952941639181,3.893266421765656,33.693668751494506,0.46692466735839844,-5.9966307608072285,-3.236867237091058,-11.98066279065775,5.5069283164756335,-7.6087650138744,1.1350305396922877,1.3366545635396,8.823568988618394,-20.840400792018414,4.371897776783346,11,0.15564250946044567,5.252917289733883,8.059339523315426,6.449417114257809,-3.3754863739013707,4,-0.12936849403124018,1.5762768191849077,32.03307342529297,-1.2181929669451805,32.36381149291992,-2.354889310562982,32.09143829345703,-0.12936849403124018
2339,2009-11-16,31.37159538269043,32.10116577148437,31.33268547058105,31.78988265991211,2558075.0,-0.011342741668386891,-2.0980419295432378,2.3888955458001546,16.223971965570115,17.826806407421365,0.4924557881712701,4.043855321581091,6.823729015631578,4.210319405355378,32.24287588116745,0.7684803009033168,-5.633657663756264,-3.0379375457763658,-11.147537701252816,5.071662609700084,-7.092737623514594,1.0168625319618592,1.4222857954326358,2.9850265799060605,-22.71465935878645,4.054800077738225,11,0.5155649185180664,5.612839698791504,8.604085922241211,6.80933952331543,-2.4708175659179688,0,-0.124651206113225,-1.6666557735984164,31.73151779174805,1.5762768191849077,32.03307342529297,-1.2181929669451805,32.36381149291992,-0.124651206113225
2340,2009-11-17,30.408559799194336,31.29377365112305,30.34046745300293,31.22568130493164,2729134.0,-0.030697692347117833,-1.0000000000000075,1.95349356825944,34.087469771697755,20.24769728720619,1.3572776764758032,4.3915997495439285,7.7585245381243055,5.1187033744831965,32.39824968392821,1.0311279296875,-5.252025248134068,-3.4674128532409654,-11.120533636725469,4.185707930243538,-7.293973244983221,0.35914753850128633,2.149430966567188,2.9660548728459752,-24.736684592348766,3.8265603917422517,11,1.079768180847168,6.191634178161621,9.618191719055176,7.772375106811523,-1.0894947052001953,1,-0.107165704385347,-2.0980419295432378,31.37159538269043,-1.6666557735984164,31.73151779174805,1.5762768191849077,32.03307342529297,-0.107165704385347
2341,2009-11-18,28.38521385192871,30.34046745300293,27.3735408782959,30.214008331298828,13135270.0,-0.06653869701909498,1.8504668701330471,2.2380936819426385,27.696074308773746,21.52880230131492,3.27176741403148,5.744926101653682,9.684692086264832,7.066223848565265,33.612897869917525,3.0350189208984375,-4.928033428380296,-4.87840461730957,-12.20836732035059,2.451558085731449,-8.54338596883008,-1.2134232657890607,3.8179731837914375,19.585686269658808,-10.951917453213373,3.6649813515205096,11,1.6196508407592773,6.7315168380737305,11.806907653808594,9.795721054077148,1.2548637390136754,2,-0.0657984964010615,-1.0000000000000075,30.408559799194336,-2.0980419295432378,31.37159538269043,-1.6666557735984164,31.73151779174805,-0.0657984964010615
2342,2009-11-19,27.441633224487305,28.297664642333984,27.285991668701172,28.229572296142575,4174091.0,-0.033241977050572524,1.1894750746635239,0.4308516241402128,26.87275961638221,22.827782881886428,3.88760829547137,5.95816982021293,10.535687831580617,7.924460610471044,35.521784045858,1.099222183227539,-4.6152985716543995,-5.164397716522217,-12.07329820385894,1.7445027708145062,-8.618847960190578,-1.7099474728538553,3.8922175028964787,3.225797525179492,-29.745533605194165,3.4544502436683615,11,2.5194568634033203,7.631322860717773,12.918290138244629,10.739301681518555,2.402725219726566,3,-0.011697940387642936,1.8504668701330471,28.38521385192871,-1.0000000000000075,30.408559799194336,-2.0980419295432378,31.37159538269043,-0.011697940387642936
2343,2009-11-20,26.07976722717285,27.509727478027344,25.93385124206543,27.40272331237793,5177419.0,-0.04962773119856456,1.0506346393451573,1.6790081020171606,21.599169601011866,23.21299649614309,4.872845845296975,6.5802204741409085,11.807305285970685,9.204622919932085,37.88812357352324,1.575876235961914,-4.239791844788122,-5.842411613464357,-12.473069549988196,0.7882463230594858,-9.15774058172628,-2.5270826452024373,4.44451168847441,2.365956599284544,-32.98103769804324,3.315328968261921,11,3.2052526473999023,8.317118644714355,14.280156135559082,12.101167678833008,3.754861831665039,4,0.0578142423315382,1.1894750746635239,27.441633224487305,1.8504668701330471,28.38521385192871,-1.0000000000000075,30.408559799194336,0.0578142423315382
2344,2009-11-23,25.778209686279297,26.235408782958984,24.892995834350586,26.22568130493164,7215018.0,-0.011562892347419362,4.749995915099427,0.3382361845994147,16.20469439719662,22.864232949585627,4.6952220670881,6.081131675958886,12.02014861321441,9.494584656334972,40.249542467635855,1.3424129486083984,-3.9816171641612605,-5.437743377685546,-11.47134850923284,0.5958617538617474,-8.454545943459195,-2.420940811911901,3.8279836946516,13.829785649005267,-21.900643085706356,3.0168025657736464,11,2.986382484436035,8.098248481750488,14.730059623718262,12.402725219726562,4.066148757934574,0,0.10000002959629328,1.0506346393451573,26.07976722717285,1.1894750746635239,27.441633224487305,1.8504668701330471,28.38521385192871,0.10000002959629328
2345,2009-11-24,27.22762680053711,27.38326835632324,25.48638153076172,25.68093490600586,6872386.0,0.05622644597500037,1.0418862679316834,-3.45651395543128,29.567786620646103,23.822009687169416,2.775154977492864,3.778112996161891,10.49703054390227,8.049959070914113,42.36812084021299,1.8968868255615199,-3.6348097272973448,-3.3234430313110366,-7.755917159947053,1.10903109732498,-5.539680095629045,-1.1072059669930283,1.4359270710777245,42.85714785906659,3.5199341422660737,2.2162370643180074,11,1.4883260726928675,6.405642509460449,13.278209686279297,10.95330810546875,2.49027252197266,1,0.06145049028666527,4.749995915099427,25.778209686279297,1.0506346393451573,26.07976722717285,1.1894750746635239,27.441633224487305,0.06145049028666527
2346,2009-11-25,27.91828727722168,28.37548637390137,27.33462905883789,27.40272331237793,4945502.0,0.025366165099300675,-2.194026443785019,0.3333333333333333,28.299984490430262,24.552714599657655,1.5506483928381876,2.8771816700133,9.713460043404744,7.388657480804504,42.605033569406004,1.1478595733642614,-3.3992964768839435,-2.405642414093016,-6.891267208043772,2.079982379857743,-4.648454811068397,-0.1628300171176349,-3.0252914428710938,86.87149063329068,49.09350693849106,2.2428123969753795,11,0.5836572647094727,5.243191719055176,12.587549209594727,10.26264762878418,1.6050586700439453,2,0.05017420312582521,1.0418862679316834,27.22762680053711,4.749995915099427,25.778209686279297,1.0506346393451573,26.07976722717285,0.05017420312582521
2347,2009-11-27,27.84046745300293,28.28793716430664,26.57587432861328,27.08171272277832,2611634.0,-0.002787413978730835,1.070591871854138,1.4716985320232034,29.235530263792512,25.53193789283346,1.0853392183551662,2.775527352504014,9.625303878543114,7.503758496746038,42.76126790064487,1.7120628356933594,-3.218512621242745,-2.2791821479797356,-6.829256014334376,2.2708917183749016,-4.554219081157058,-0.00414521480241703,-2.877821807861327,84.63688803107404,45.368184091303306,2.275036933177319,11,0.6566133499145472,5.170233726501465,12.760213851928711,10.34046745300293,3.5019454956054688,4,0.06464008339577454,-2.194026443785019,27.91828727722168,1.0418862679316834,27.22762680053711,4.749995915099427,25.778209686279297,0.06464008339577454
2348,2009-11-30,28.13229560852051,28.33657646179199,27.23735427856445,27.723735809326172,3866822.0,0.010482157169602546,1.6904742452854646,0.5384609583565906,29.671444615803665,27.026101520637187,0.256213926400342,2.361124079956735,9.140185719114267,7.229541838086636,42.69742327706983,1.099222183227539,-3.085876683986349,-1.8326847076415973,-6.434466648699537,2.769097233416339,-4.133575678170569,0.4682062628873709,-3.1013931488037123,93.01675732872977,53.70672945277754,2.3008909705289686,11,-0.03891086578369496,4.878405570983883,12.4878396987915,10.048639297485348,3.745136260986328,0,0.060857558853989246,1.070591871854138,27.84046745300293,-2.194026443785019,27.91828727722168,1.0418862679316834,27.22762680053711,0.060857558853989246
2349,2009-12-01,28.92023277282715,29.29961013793945,27.77237319946289,28.05447578430176,4869739.0,0.02800827828881447,-1.1360522440617147,2.1190459517373434,34.386970067869555,27.059379331322948,-1.0236664921709782,1.4522815293601248,8.163815634755572,6.469413076661503,42.35487244123641,1.527236938476559,-2.957869829121627,-0.9207202911376946,-5.49318280142149,3.651742219146101,-3.2069515462795906,1.3655109640042014,-3.822438634826657,90.05101964256247,51.696457593660796,2.2862312551418977,12,-1.3035011291503906,4.090468406677246,11.916343688964844,9.260702133178711,3.3268489837646555,1,0.03161787435092456,1.6904742452854646,28.13229560852051,1.070591871854138,27.84046745300293,-2.194026443785019,27.91828727722168,0.03161787435092456
2350,2009-12-02,28.38521385192871,29.01750946044922,28.19066047668457,29.01750946044922,3318898.0,-0.018499813784387364,1.6153873998883879,-0.7303384401175603,30.90569499619292,27.4160038521473,-0.9005441264442631,1.799137592832885,8.530091357883954,7.032518040137305,41.993809732583706,0.8268489837646484,-2.8087561931964267,-1.2777236938476548,-5.781906080409094,3.2264586927137806,-3.5298148871283743,0.9743674994330647,-3.119347073930662,66.42859843895971,32.18504648755125,2.252091193280718,12,-1.2889108657836914,4.552529335021973,12.407588005065918,9.795721054077148,4.513620376586914,2,0.0514050942119646,-1.1360522440617147,28.92023277282715,1.6904742452854646,28.13229560852051,1.070591871854138,27.84046745300293,0.0514050942119646
2351,2009-12-03,28.19066047668457,28.745136260986328,27.86964988708496,28.52140045166016,3555646.0,-0.006854039439654236,1.2499957108579018,0.5230780832868339,31.31503579907995,27.90959009466927,-0.8230420452417668,1.8454427237328161,8.558315247320564,7.2543112746243,41.58833121074543,0.8754863739013672,-2.5916430862382,-1.318094158172606,-5.801090883195492,3.16490256685028,-3.559592520684049,0.9234042043388371,-2.7634439642888644,59.285711284560115,27.099615673820594,2.2414983625114435,12,-1.0943574905395508,1.4931917190551758,12.602141380310059,9.990274429321289,9.912450790405273,3,0.05417534814724623,1.6153873998883879,28.38521385192871,-1.1360522440617147,28.92023277282715,1.6904742452854646,28.13229560852051,0.05417534814724623
2352,2009-12-04,27.54863739013672,28.38521385192871,26.87743186950684,28.38521385192871,4973258.0,-0.022774318717322828,2.6046483526254627,2.529408372404141,30.311347024141696,28.877609808350368,-0.1835460164280711,2.2407331438947864,9.01245682229083,7.9179429202264515,41.78184653087364,1.5077819824218714,-2.777185109452706,-1.7305451393127456,-6.115353970725955,2.6542636921004643,-3.9229495550193505,0.4618592763938594,-1.966525132719262,27.710822501277576,-7.123530322282505,2.192404415706605,12,-0.4523344039916992,1.434824943542477,10.051070213317871,10.053503036499023,11.857978820800781,4,0.07168080690030476,1.2499957108579018,28.19066047668457,1.6153873998883879,28.38521385192871,-1.1360522440617147,28.92023277282715,0.07168080690030476
2353,2009-12-07,27.56809234619141,28.05447578430176,27.23735427856445,27.23735427856445,2436566.0,0.0007062039323098013,-3.941200216837113,-0.3953470874837924,31.50424771475602,30.577560176968078,0.03388308134928408,1.9940771476794517,8.792064780128978,7.917943875337155,41.79952310186959,0.8171215057373118,-2.7339817861404043,-1.501946163177486,-5.788261317913598,2.784368991558626,-3.64510374054554,0.6412114141905683,-1.8372801735530722,28.514023335346668,-9.921546269378137,2.143157577368056,12,-0.17509651184082387,1.1964998245239222,9.754378318786618,9.756811141967777,10.398834228515621,0,0.13690902348339007,2.6046483526254627,27.54863739013672,1.2499957108579018,28.19066047668457,1.6153873998883879,28.38521385192871,0.13690902348339007
2354,2009-12-08,26.95525360107422,27.33462905883789,26.848249435424805,27.32490348815918,3681988.0,-0.022230001895718998,1.5000171567786433,-1.1176514688411658,32.61508106983882,30.916148449100596,0.9289309779763109,2.3302994591022,9.17325913552574,8.552774679188815,42.060933634648144,0.7198429107666051,-2.62033269338016,-1.8633257865905755,-6.017799142268849,2.2911475690876983,-3.9405624644297106,0.21391089124855966,-1.0816895098238355,4.932749620378487,-36.420169023843485,2.077236677839136,12,0.9824886322021484,1.8093385696411133,9.910019874572754,10.034047126770027,11.001945495605469,1,0.18260552622797288,-3.941200216837113,27.56809234619141,2.6046483526254627,27.54863739013672,1.2499957108579018,28.19066047668457,0.18260552622797288
2355,2009-12-09,26.48832702636719,26.838520050048828,26.138132095336914,26.78015518188477,3181249.0,-0.01732228461350549,2.428586100970172,0.7894717832025304,38.67595501421607,32.06903406285458,1.4303790770133027,2.483249514157034,9.37262453760447,9.036560953143866,42.71291474480196,0.8171215057373047,-2.3092607036533366,-2.0500967979431124,-6.027190684213199,1.9269970883269743,-4.0386437410781575,-0.061549854808067295,-0.4777210932492437,13.432848924621577,-29.406388476651326,1.9885469431350433,12,1.2305440902709925,2.276265144348141,10.141051292419437,10.500973701477054,10.564201354980465,2,0.21740726488661188,1.5000171567786433,26.95525360107422,-3.941200216837113,27.56809234619141,2.6046483526254627,27.54863739013672,0.21740726488661188
2356,2009-12-10,26.82879447937012,26.98443603515625,26.410505294799805,26.52723693847656,2056411.0,0.012853490243608823,-1.1454519527281153,-1.0333394334714823,46.0575809333098,33.93815080391205,1.0271281492001165,1.7990914181431457,8.750491772010225,8.701125142878904,43.53418499985477,0.5739307403564453,-1.8912170223266749,-1.4328784942626918,-5.042499584477827,2.176742595952444,-3.2376890393702595,0.371932050844876,-0.6906623840332067,30.735970420620163,-16.407134862031846,1.8048105451075682,12,0.8900766372680629,1.9357976913452113,9.72519493103027,10.160506248474125,9.83463096618652,3,0.22625093176709954,2.428586100970172,26.48832702636719,1.5000171567786433,26.95525360107422,-3.941200216837113,27.56809234619141,0.22625093176709954
2357,2009-12-11,26.352140426635746,27.13035011291504,26.29377365112305,26.926069259643555,2258824.0,-0.017766510273165448,-1.422533733216255,-1.903214992757829,51.97739925236526,36.41659020797446,1.419764412674997,1.9271271252308146,8.971452560372253,9.142191489861272,44.23117789896804,0.8365764617919886,-1.706632285366446,-1.6254858970642054,-4.8601235702704635,1.6091517761420526,-3.2428047336673345,-0.008167060461076403,-0.21400833129883168,11.167533910080227,-39.91949145823443,1.6173188366031281,12,1.3667306900024379,2.4124517440795863,10.201848983764645,10.6371603012085,10.165369033813473,4,0.4459209252154963,-1.1454519527281153,26.82879447937012,2.428586100970172,26.48832702636719,1.5000171567786433,26.95525360107422,0.4459209252154963
2358,2009-12-14,27.6264591217041,27.6848258972168,26.74124526977539,26.74124526977539,2574215.0,0.04835731270543486,-1.1318704522879504,-1.5423756414005891,61.757433701355126,39.4577528339173,0.07392057597906643,0.3473057037154561,7.428711057829062,7.842906319610606,44.6974738896496,1.3326854705810547,-1.525466524914549,-0.14591426849365163,-2.8560405456464686,2.5642120086591653,-1.50097740707006,1.2091488700827568,-1.361867904663086,96.22635227206843,38.75655812096636,1.3550631385764085,12,-0.048638343811035156,1.1381330490112305,8.927530288696289,9.362841606140144,7.879377365112305,0,0.4264085034328047,-1.422533733216255,26.352140426635746,-1.1454519527281153,26.82879447937012,2.428586100970172,26.48832702636719,0.4264085034328047
2359,2009-12-15,27.46108818054199,27.67509651184082,27.30544662475586,27.65564155578613,1568831.0,-0.005985962241255582,2.1666639433995214,-0.21978121424585279,51.77513617242578,41.776579631276505,0.01178444769020004,0.21575170608495853,7.290292941452943,7.976348792868922,45.03464775927599,0.36964988708496094,-1.3561248352085933,-0.1157598495483434,-2.2316457425341056,2.000126043437419,-1.1737027960412263,0.9421830969445395,-1.1673145294189382,85.53445314108869,25.133290954831686,1.0579429464928818,12,-0.01945400238036754,1.3035039901733434,9.056422233581547,9.528212547302257,7.996110916137699,1,0.38257181671369933,-1.1318704522879504,27.6264591217041,-1.422533733216255,26.352140426635746,-1.1454519527281153,26.82879447937012,0.38257181671369933
2360,2009-12-16,27.14980506896973,27.723735809326172,27.13035011291504,27.723735809326172,1814009.0,-0.011335425221525752,1.0677954836243997,2.949991176643577,43.79905735994299,43.163693138039065,0.14460217820286658,0.2849910215435507,7.280693608888587,8.246113710256243,44.96200896636223,0.5933856964111328,-1.2165074660739528,-0.26410522460937,-1.9119696997738949,1.3837592505551548,-1.0880374621916324,0.5598270129728924,-0.7357979583740253,59.863921079027826,2.6949547093312063,0.8239322375822621,12,0.11186790466308238,1.614787101745602,7.740759849548336,9.839495658874515,8.142023086547848,2,0.39806525314842967,2.1666639433995214,27.46108818054199,-1.1318704522879504,27.6264591217041,-1.422533733216255,26.352140426635746,0.39806525314842967
2361,2009-12-17,26.51750946044922,27.25680923461914,26.410505294799805,27.25680923461914,2864111.0,-0.02328913990042525,1.2894743631419534,1.2881341287117276,40.2017204353328,44.26262351706029,0.5750777961406364,0.8118105231429489,7.599781874282563,8.822541547005741,43.97558661272376,0.8463039398193359,-1.1984292594208341,-0.8030156135559068,-2.4306784634822733,0.8246472363704598,-1.61684703851909,0.010815811407276499,2.782100677490231,15.646274836203558,-36.476452935292706,0.8138314249631841,12,0.5787944793701172,2.2470827102661133,8.022860527038574,10.471791267395027,9.513618469238281,3,0.39728538370510935,1.0677954836243997,27.14980506896973,2.1666639433995214,27.46108818054199,-1.1318704522879504,27.6264591217041,0.39728538370510935
2362,2009-12-18,27.12062263488769,27.22762680053711,26.64396858215332,26.673152923583984,1684275.0,0.022743959998883456,-1.3076865066646557,-0.6052615284593069,42.83746586234308,45.5218699779033,-0.10631422256242118,0.1933269296302491,6.691224704942538,8.161374870004398,42.91089742266513,0.7101173400878906,-1.0831567950251326,-0.18385190963745401,-1.8128168110728247,1.4451129917979166,-0.9983343603551376,0.6306305410802295,2.1212054061889667,54.07408160508665,6.8298812835129965,0.8144824507176847,12,-0.1896886825561488,1.5953302383422852,7.307879447937015,9.868678092956554,8.190660476684574,4,0.35186518167887426,1.2894743631419534,26.51750946044922,1.0677954836243997,27.14980506896973,2.1666639433995214,27.46108818054199,0.35186518167887426
2363,2009-12-21,27.58754920959473,27.65564155578613,26.994163513183594,27.2470817565918,1309878.0,0.017216661320540227,1.775516900557484,0.7608726231122425,40.115449669161634,46.35524426671694,-0.6371988627677823,-0.16321684013296078,5.890699128299669,7.645199462982827,41.257985040088144,0.6614780426025355,-0.9525915073556313,0.2076855659484913,-1.3189760493013516,1.7343471811983342,-0.5556452416764301,0.9710163735734127,1.5976523765563897,89.62965007095049,45.82564653333783,0.7633308076249206,12,-0.6566152572631871,0.9143953323364222,6.848248481750485,9.401751518249515,8.103113174438473,0,0.32369530845272476,-1.3076865066646557,27.12062263488769,1.2894743631419534,26.51750946044922,1.0677954836243997,27.14980506896973,0.32369530845272476
2364,2009-12-22,28.35603141784668,28.39494132995605,27.46108818054199,27.6848258972168,1824083.0,0.027856124602205545,1.4935154887256574,1.971423449465825,49.790798182870276,47.590226841011855,-1.325472324916678,-0.76805143974223,4.826106359261196,6.837960629715781,38.99860847880803,0.9338531494140625,-0.7304217130188313,0.8472766876220703,-0.5388314114333497,2.2333847866774903,0.15422263809436032,1.5403307371497803,0.7736762424774142,98.03924584012566,54.738479036210485,0.6930540495277099,12,-1.011673927307129,0.14104938507079723,6.079766273498535,8.633269309997566,7.869649887084961,1,0.25214406641085163,1.775516900557484,27.58754920959473,-1.3076865066646557,27.12062263488769,1.2894743631419534,26.51750946044922,0.25214406641085163
2365,2009-12-23,28.90077781677246,29.01750946044922,28.414396286010746,28.414396286010746,1534187.0,0.01921095342639978,-1.4800003137205908,0.7246387519358903,54.84728246689502,48.566860344743546,-1.667366436268253,-1.244846490715112,3.9835926799756507,6.2429421837395225,37.46821782667997,0.6614780426025391,-0.5107777061464276,1.3083655357360833,-0.20263817670102213,2.8193692481731887,0.5528636795175288,2.0638673919546378,0.17454579624114785,95.52238369179285,52.00285749622616,0.7555018562185528,12,-1.2451362609863281,-0.8073930740356445,5.535019874572754,8.088522911071784,7.898832321166992,2,0.2268596825135354,1.4935154887256574,28.35603141784668,1.775516900557484,27.58754920959473,-1.3076865066646557,27.12062263488769,0.2268596825135354
2366,2009-12-24,29.31906509399414,29.45525360107422,28.77431869506836,28.93968963623047,607856.0,0.014473218675067123,1.0895506663623116,0.7799956079120385,62.46575393977421,49.73223308778899,-1.8944858452250237,-1.6367260607701333,3.2232962702848624,5.769781242297263,36.54503378360325,0.6809349060058594,-0.24322607048026157,1.656613922119142,-0.036835036849513614,3.3500628810877977,0.8098894426348124,2.5033384016034717,-2.908559799194336,95.15564924354936,47.585998696390845,0.8467244794843282,12,-1.386185646057129,-1.7023334503173828,4.72519588470459,7.285994529724121,7.5,3,0.20371601353506086,-1.4800003137205908,28.90077781677246,1.4935154887256574,28.35603141784668,1.775516900557484,27.58754920959473,0.20371601353506086
2367,2009-12-28,29.640077590942386,29.83462905883789,29.30933952331543,29.30933952331543,1102427.0,0.010948933600682942,-2.1764685528425276,0.8717961609234792,63.99475002183627,49.980823790064676,-1.8998460292088097,-1.9141426079549824,2.555698972024725,5.405455973421834,35.198767572732834,0.5252895355224609,-0.01018907377346423,1.887645912170413,-0.022950090933839817,3.798241915274666,0.9323479106182866,2.8429439137225394,-3.1686773300170934,93.15071896601057,41.3873243111524,0.9552980015521261,12,-1.5175104141235387,-2.276265144348148,2.9207201004028285,5.48151874542236,5.982488632202145,0,0.21562191661394747,1.0895506663623116,29.31906509399414,-1.4800003137205908,28.90077781677246,1.4935154887256574,28.35603141784668,0.21562191661394747
2368,2009-12-29,29.84435844421387,29.98054504394531,29.591440200805664,29.84435844421387,1287056.0,0.006892048532757933,1.8571448579152783,0.0,70.65367824056844,52.07843957541386,-1.962846848151056,-2.09077885961808,1.99378925463677,5.169793679785467,33.77490041066799,0.3891048431396449,0.14151058367264113,2.006323623657231,-0.11745623374203262,4.130103481056494,0.9444336949575991,3.0682135523568626,-3.2384290313720747,94.59460482496709,35.38283990019799,1.061889928699632,12,-1.6488332748413121,-2.4075880050659215,2.672664642333981,5.233463287353512,4.6692600250244105,1,0.18318117568442172,-2.1764685528425276,29.640077590942386,1.0895506663623116,29.31906509399414,-1.4800003137205908,28.90077781677246,0.18318117568442172
2369,2009-12-30,29.83462905883789,30.11673164367676,29.66926193237305,29.766536712646484,850978.0,-0.00032600417241890334,-2.407450980392249,100.0,75.59521412769519,55.61134588294188,-1.7668240078243507,-2.117603397295021,1.634953656770275,5.139845072898595,33.01928015862201,0.44746971130371094,0.29276950162038773,1.9508744239807143,-0.3061858116190308,4.207934659580459,0.8223443061808418,3.079404541780587,-3.0262227081298825,83.42849523929016,17.66484604899179,1.1285301177998717,12,-1.5710105895996094,-2.3297653198242188,2.00632381439209,4.567122459411621,4.8638153076171875,2,0.19628309484412987,1.8571448579152783,29.84435844421387,-2.1764685528425276,29.640077590942386,1.0895506663623116,29.31906509399414,0.19628309484412987
2370,2009-12-31,29.84435844421387,30.08754920959473,29.815174102783203,30.04863739013672,670873.0,0.0003261104857978925,-1.0740724602950098,-3.0000280112044297,74.29465138549631,59.39944932184894,-1.5132719280713722,-2.1211656511961934,1.2965267148241075,5.0978575785844775,32.22282524922794,0.272375106811527,0.2648320876912571,1.8876465797424338,-0.5265253982882072,4.301818557773075,0.6805605907271115,3.094732568757756,-2.7712860700683635,79.71017787445783,9.122676545470043,1.207085989015321,12,-1.4640083312988317,-2.0428018569946325,1.4761667251586879,4.036965370178219,5.009729385375973,3,0.213820071644226,-2.407450980392249,29.83462905883789,1.8571448579152783,29.84435844421387,-2.1764685528425276,29.640077590942386,0.213820071644226
2371,2010-01-04,29.71789932250977,30.379377365112305,29.591440200805664,30.27237319946289,1843924.0,-0.00423728732317985,1.0506321573766586,2.714297718975576,78.7375225918158,63.38834451401257,-0.9891116035095848,-1.9757192683649656,1.1004672141046719,5.19705329138954,31.150930560266442,0.7879371643066406,0.35533532420284075,1.6848255157470753,-0.8539060986516169,4.2235571301457675,0.4154597085477292,2.9541913229464214,-2.40133420680176,38.18180845905974,-38.272785826614836,1.269365807199347,1,-1.03112888336182,-1.4591445922851598,1.4567117691040004,4.163424491882321,4.902725219726559,0,0.2382978264572575,-1.0740724602950098,29.84435844421387,-2.407450980392249,29.83462905883789,1.8571448579152783,29.84435844421387,0.2382978264572575
2372,2010-01-05,29.523345947265625,29.66926193237305,28.94941520690918,29.542802810668945,3124812.0,-0.006546673206365594,4.285701280785306,0.03509067642688118,69.85740818907556,66.69300657178078,-0.4669994834746767,-1.7134919478704767,0.9648461020295152,5.352839228274021,29.824673379672966,0.7684841156005895,0.5420570575618768,1.3915367126464844,-1.2204099384560045,4.003483363748973,0.08556338709523814,2.6975100381977306,-1.9004996066171849,40.13607892097232,-32.42055404535861,1.3059733255512451,1,-0.6031131744384766,-1.2645912170410156,1.308365821838379,4.357977867126465,6.108951568603516,1,0.2471169480505384,1.0506321573766586,29.71789932250977,-1.0740724602950098,29.84435844421387,-2.407450980392249,29.83462905883789,0.2471169480505384
2373,2010-01-06,31.3424129486084,31.546693801879886,29.41634178161621,29.41634178161621,4179540.0,0.06161452718103089,-1.2121218122905595,-98.99186354278993,80.18153427579989,70.06975502655074,-1.896906137370415,-3.4101377285499375,-1.143095727348424,3.493229109308942,28.481336343930018,2.1303520202636754,0.8812338909487245,3.021887683868407,0.05953851323876691,5.984236854498047,1.5407130985535886,4.503062269183225,-3.443913505513571,92.13481165759224,20.34321820528831,1.4811745853148195,1,-1.3618679046630824,-2.5,-0.5885219573974609,2.5389108657836914,4.65953254699707,2,0.1365610644449815,4.285701280785306,29.523345947265625,1.0506321573766586,29.71789932250977,-1.0740724602950098,29.84435844421387,0.1365610644449815
2374,2010-01-07,31.87743186950684,32.30544662475586,31.12840461730957,31.36186790466309,9313680.0,0.01707012544872355,-1.396037335859647,0.2676764875977406,85.52629014096769,73.47853365700325,-2.100806442986336,-3.749743356284494,-1.9714325108652133,2.932637108594651,27.092298924478037,1.177042007446289,1.2030532484981507,3.3107976913452184,0.025746675941228148,6.595848706749209,1.6682721836432215,4.953323199047215,-3.541149103357803,87.24640201599645,13.369941773327596,1.6425255077019956,1,-1.3375492095947301,-2.6556425094604528,-1.325388908386234,2.0038919448852504,4.289884567260739,3,0.08269758399995686,-1.2121218122905595,31.3424129486084,4.285701280785306,29.523345947265625,1.0506321573766586,29.71789932250977,0.08269758399995686
2375,2010-01-08,32.247081756591804,32.37354278564453,31.206226348876953,31.71206283569336,2756685.0,0.011595974500021144,1.9629539975018906,1.0377352906357424,94.82492597188563,77.07399721612676,-2.1745411332270272,-3.863947545863617,-2.6562227162867416,2.5521957648601514,25.37293282701645,1.1673164367675781,1.5522571687921385,3.392509841918951,-0.12670304208048577,6.911722725918388,1.6329033999192326,5.152116283918669,-3.355116050237811,96.30676643481159,14.442277125610318,1.759606441999719,1,-1.5856027603149485,-2.9912443161010813,-1.9333653450012278,1.6342420578002859,3.482490539550774,4,0.07601812245730355,-1.396037335859647,31.87743186950684,-1.2121218122905595,31.3424129486084,4.285701280785306,29.523345947265625,0.07601812245730355
2376,2010-01-11,32.898834228515625,33.103111267089844,32.14980316162109,32.39299774169922,2277020.0,0.02021120784954733,1.08512236026401,0.9454553232752348,94.86401352978365,80.50391538367647,-2.5312951709036007,-4.255829915612349,-3.3620665095566977,1.8970599311469556,23.86758750085675,0.9533081054687571,1.80993979034157,3.740760326385498,-0.0771502651013023,7.558670917872298,1.8318050306420979,5.649715622128898,-3.449816189475147,95.082041737899,9.301462702478133,1.9089552957434004,1,-1.8725709915161133,-3.278212547302246,-2.8818111419677734,0.9824895858764648,2.7431869506835938,0,0.05943230655205012,1.9629539975018906,32.247081756591804,-1.396037335859647,31.87743186950684,-1.2121218122905595,31.3424129486084,0.05943230655205012
2377,2010-01-12,38.103111267089844,38.17120742797852,32.18871688842773,32.811283111572266,16480896.0,0.1581903177001731,1.2042991785219574,10.461539041643414,97.04088282729438,83.43582700442377,-7.162005683431033,-8.9958364463569,-8.543828002217971,-3.2872064063879805,23.173588820511917,5.9824905395507955,2.141249423727711,8.357488822937011,3.0367397441194512,13.67823790175457,5.697114283528229,11.017863362345793,-7.99635644700048,99.22219068071053,13.35312155634054,2.66037453940878,1,-4.542799949645996,-5.948441505432129,-9.713033676147461,-4.221787452697754,-2.5,1,-0.09139638756642388,1.08512236026401,32.898834228515625,1.9629539975018906,32.247081756591804,-1.396037335859647,31.87743186950684,-0.09139638756642388
2378,2010-01-13,39.4066162109375,39.78599166870117,37.73346328735352,38.57976531982422,12683361.0,0.03420993458278332,1.5889581769540106,0.1562505181222026,97.17605920172254,85.8336986793157,-7.785152079650803,-9.878001258678271,-9.786627285414362,-4.563849599479184,23.141489252919197,2.052528381347649,2.4495051013987315,9.071985912322997,2.322645150268869,15.821326674377126,5.697315531295935,12.44665629335006,-7.686970869270304,95.6180000788708,10.822065272387434,3.3746703810270637,1,-5.038912773132324,-6.444554328918457,-11.36673355102539,-5.52529239654541,-4.027240753173828,2,-0.09577880716438625,1.2042991785219574,38.103111267089844,1.08512236026401,32.898834228515625,1.9629539975018906,32.247081756591804,-0.09577880716438625
2379,2010-01-14,37.96692657470703,39.23151779174805,37.39299774169922,39.056419372558594,3742537.0,-0.03653421112140243,1.55405054503638,-1.3176411969329285,85.95677114182853,87.12948976335261,-5.66647337157309,-8.022186652687921,-8.307354436205749,-3.1019801288401894,23.009921889670494,2.0136184692382812,2.7216367200294656,7.107004356384277,-0.3035950732314632,14.517603786000016,3.4017046415764085,10.812304071192145,-5.778209686279304,78.79819521646998,-4.449204495169511,3.705299714807869,1,-3.5992231369018555,-5.004864692687988,-9.888132572174072,-4.085602760314941,-2.937744140625,3,-0.05175507359636011,1.5889581769540106,39.4066162109375,1.2042991785219574,38.103111267089844,1.08512236026401,32.898834228515625,-0.05175507359636011
2380,2010-01-15,37.95719909667969,38.84241104125977,37.44163513183594,38.22957229614258,2992714.0,-0.0002562092564485363,-1.1492515473873772,0.25,85.40668113308381,87.87050737904907,-4.900228153291749,-7.548286978849617,-8.274902150668698,-3.06555518377111,22.78303883379301,1.4007759094238352,2.966817889275056,6.5569071769714355,-1.2785326232289265,14.392346977171801,2.6391872768712545,10.474627077071617,-4.249027252197273,76.05097660533298,-5.45505706898814,3.9177199001001823,1,-3.5894956588745117,-4.9951372146606445,-9.606031894683838,-4.075875282287598,-2.8015556335449148,4,-0.047155288127376016,1.55405054503638,37.96692657470703,1.5889581769540106,39.4066162109375,1.2042991785219574,38.103111267089844,-0.047155288127376016
2381,2010-01-19,37.052528381347656,38.1906623840332,36.2159538269043,37.8696517944336,3911437.0,-0.02383396923012604,1.7066660392255284,3.0000140054061126,78.99541103217527,88.88584102828236,-3.1801537169319616,-6.128081306057965,-7.335912173661335,-2.137002098278103,21.842260347824467,1.9747085571289062,3.2019663261820597,5.125485515594484,-2.7442290701193173,12.995200101308285,1.1906282227375868,9.060342808451384,-2.1287925720214886,64.02047620482234,-15.351119804923869,3.9348572928568997,1,-2.451361656188965,-4.012645721435547,-8.810796737670898,-3.1712045669555664,-1.5758743286132884,1,-0.0357048801525528,-1.1492515473873772,37.95719909667969,1.55405054503638,37.96692657470703,1.5889581769540106,39.4066162109375,-0.0357048801525528
2382,2010-01-20,36.66342544555664,37.20817184448242,36.021400451660156,36.88716125488281,3408745.0,-0.010501386890156006,1.7415808559481478,0.2738090791955308,76.29406418297694,88.4538999068576,-1.8681778096316748,-5.256924443438287,-6.944214125938451,-1.7275901492604433,20.79747402892015,1.1867713928222656,3.4888613577233407,4.259242439270018,-3.540316611967384,12.05880149050742,0.35946291365132055,8.15902196488872,-0.7672384643554722,17.05430834004651,-57.896961453232855,3.8997795256187007,1,-1.2062273025512695,-3.6235427856445312,-8.421693801879883,-2.782101631164551,-1.3326873779296875,2,-0.027858942636829087,1.7066660392255284,37.052528381347656,-1.1492515473873772,37.95719909667969,1.55405054503638,37.96692657470703,-0.027858942636829087
2383,2010-01-21,36.51750946044922,37.33462905883789,36.4688720703125,36.74124526977539,3221135.0,-0.003979878675660076,-4.393946596000047,1.0,75.50110570775776,87.33999052538982,-1.018032276917765,-4.64589336130765,-6.7848010870869935,-1.5592116416477069,20.191474419514737,0.8657569885253906,3.805796366292853,3.66682844161987,-3.9929037304637305,11.326560613703471,-0.1630376444219266,7.4966945276616705,3.268482208251953,15.454544374240209,-56.01096116080007,3.8298660860418,1,-1.0214004516601562,-3.4192609786987305,-8.275777816772461,-2.636185646057129,0.437744140625,3,-0.025039993331136823,1.7415808559481478,36.66342544555664,1.7066660392255284,37.052528381347656,-1.1492515473873772,37.95719909667969,-0.025039993331136823
2384,2010-01-22,35.505836486816406,37.130348205566406,35.40856170654297,36.39105224609375,2634353.0,-0.02770377795694201,-2.189186515647191,3.9565224804351162,70.0689576835519,84.58932738224163,0.6285556624116211,-3.2370773498490593,-5.778634879080045,-0.5336820731212981,20.03681712318171,1.7217864990234375,4.255763614773805,2.2976652145385756,-5.1430704650000365,9.738400894077188,-1.4227026252307269,6.018033054307882,4.213812789916993,2.832820278105182,-64.79772516439778,3.720367839769306,1,0.46206092834472656,-2.407588005065918,-7.334630012512207,-1.6245126724243164,1.4785995483398438,4,-0.003561696936775216,-4.393946596000047,36.51750946044922,1.7415808559481478,36.66342544555664,1.7066660392255284,37.052528381347656,-0.003561696936775216
2385,2010-01-25,35.45719909667969,35.992218017578125,35.26264572143555,35.719844818115234,1602652.0,-0.001369842114683828,-1.238801776966164,0.29670249166142365,70.45769326683629,81.87751401969193,1.3191584643295968,-2.8164661286042048,-5.739632493230577,-0.4716408774304739,20.43765477671764,0.7295722961425781,4.492098471653236,1.9212067604064913,-5.29480985725187,9.137223378064853,-1.686801548422693,5.529215069235672,4.090006677246095,6.64454467521842,-62.03792047535713,3.608008308829181,1,0.5301551818847656,-2.358950614929199,-7.354085922241211,-1.5758752822875977,2.363811492919922,0,-0.012071361345564857,-2.189186515647191,35.505836486816406,-4.393946596000047,36.51750946044922,1.7415808559481478,36.66342544555664,-0.012071361345564857
2386,2010-01-26,35.29182815551758,35.83657455444336,34.72762680053711,35.14591217041016,1843615.0,-0.004663959516689409,-1.2574305094485407,-0.5555620107187715,70.60457985227988,78.9401470224681,2.0782199099271423,-2.2985349441905996,-5.594797579770496,-0.3002152421189592,21.120440054226393,1.10894775390625,4.667417564288627,1.457197666168213,-5.51422587347281,8.428621205809236,-2.0285141036522987,4.9429094359887245,3.998304015258789,21.64176702126103,-48.559257662225974,3.4857117698205125,1,1.9649810791015625,-2.19357967376709,-7.278695583343506,-1.4105043411254883,1.9357986450195312,1,-0.003858816601471915,-1.238801776966164,35.45719909667969,-2.189186515647191,35.505836486816406,-4.393946596000047,36.51750946044922,-0.003858816601471915
2387,2010-01-27,36.0311279296875,36.07976531982422,34.86381149291992,35.02918243408203,2494853.0,0.02094818582115132,1.212393372988055,6.866591723092541,68.14758216747467,75.71476068532947,1.1332768230480283,-2.6714502558972697,-6.3358037543506285,-1.0235082165674356,22.22149775282631,1.2159538269042969,4.8042809505837525,1.8769449234008775,-4.867122177927584,8.621012024729339,-1.4950886272633568,5.248978474065108,2.894003811469723,50.0,-16.706675416752176,3.3720335506642316,1,0.9484443664550781,-2.816147804260254,-8.100679874420166,-2.14980411529541,1.7315177917480469,2,-0.015388746031907541,-1.2574305094485407,35.29182815551758,-1.238801776966164,35.45719909667969,-2.189186515647191,35.505836486816406,-0.015388746031907541
2388,2010-01-28,35.311283111572266,37.28599166870117,34.931907653808594,36.23540878295898,2549851.0,-0.019978414761812835,-1.7976906128444359,-0.9223312799348121,63.10318470373329,73.17547330331887,1.35343499456323,-1.603236056281304,-5.616343651883067,-0.29261193847884215,23.70924208106095,2.354084014892578,4.902721792337367,0.883753871917726,-5.561342586487115,7.32885033032257,-2.338794357284698,4.106302101120146,3.278048234335351,22.813646258909134,-39.589042493881394,3.2225482292024217,1,1.4737358093261719,-1.9212055206298828,-7.487839698791504,-1.4348249435424805,2.305450439453125,3,0.0005509557948719657,1.212393372988055,36.0311279296875,-1.2574305094485407,35.29182815551758,-1.238801776966164,35.45719909667969,0.0005509557948719657
2389,2010-01-29,35.6906623840332,36.54669189453125,35.3404655456543,35.3404655456543,1997610.0,0.010743854061100455,-5.888847737522059,-0.3789493671931143,63.13056116532757,70.70034886245705,0.6897458023570309,-1.6036199183506028,-5.980104001477919,-0.667474849256358,25.40191749641575,1.2354087829589844,4.324438790092898,0.9703314781188936,-5.118444073411986,7.05910702964977,-2.0740562976465426,4.0147192538843335,2.5897325982447725,37.64262070199505,-19.625776575905824,3.0443877757654385,1,0.7684822082519531,-2.067122459411621,-7.9742231369018555,-1.814204216003418,2.247081756591797,4,0.03543199068243541,-1.7976906128444359,35.311283111572266,1.212393372988055,36.0311279296875,-1.2574305094485407,35.29182815551758,0.03543199068243541
2390,2010-02-01,36.22568130493164,36.50778198242188,35.54474639892578,35.70038986206055,1690854.0,0.01499044526385096,-1.3023200671214556,1.499989106991133,62.79939287078133,68.90079128896883,-0.13043536369501396,-1.7244682404011442,-6.461918739394278,-1.2153230047632064,27.186067194520913,0.9630355834961009,3.5867884910667556,1.1862842559814482,-4.480842556365374,6.853411068328267,-1.647279150191963,4.019847662154859,1.7704922228070643,58.55515462380342,5.819186550074001,2.8335634061734094,2,-0.19455337524414062,-2.1254873275756836,-8.304962158203125,-2.3492231369018555,2.1400794982910156,0,0.020945216291109903,-5.888847737522059,35.6906623840332,-1.7976906128444359,35.311283111572266,1.212393372988055,36.0311279296875,0.020945216291109903
2391,2010-02-02,36.79961013793945,36.88716125488281,35.749027252197266,36.10894775390625,1087007.0,0.015843148074338176,1.6291996210702562,1.314817504466166,42.20931266486855,65.1135966758457,-0.8314493146110493,-1.8347173259274001,-6.909648864234306,-1.8210850872317224,29.412555216025932,1.1381340026855469,3.0534430720101327,1.4061275482177749,-3.720172659057326,6.532427755492876,-1.157022555419772,3.9692776518553217,0.935079651623127,79.91967997984125,31.698070559061648,2.56315010363755,2,-0.7684822082519531,-2.5194549560546875,-8.925096988677979,-2.923151969909668,2.4027252197265625,1,0.027755741102461373,-1.3023200671214556,36.22568130493164,-5.888847737522059,35.6906623840332,-1.7976906128444359,35.311283111572266,0.027755741102461373
2392,2010-02-03,36.81906509399414,37.28599166870117,36.1186752319336,36.78015518188477,2826794.0,0.0005286728848963307,1.4000015686028309,0.05633709466287848,31.730758353807232,60.25022474762897,-0.9236351480458822,-1.3487201804735207,-6.7696580220321145,-1.8638852328850817,31.25819809616135,1.167316436767571,2.516218791883155,1.0607965469360323,-3.2857068512294063,5.407299945101471,-1.112455152146687,3.2340482460187516,0.6750596564464004,80.16525443641237,36.37174997181303,2.17325169908272,2,-0.812255859375,-2.451361656188965,-9.044259548187256,-2.9426069259643555,2.5875511169433594,2,0.0110964715019235,1.6291996210702562,36.79961013793945,-1.3023200671214556,36.22568130493164,-5.888847737522059,35.6906623840332,0.0110964715019235
2393,2010-02-04,35.62256622314453,36.4688720703125,35.398834228515625,36.400779724121094,2260161.0,-0.032496720592853356,1.3404198511497514,-20.000392156866397,32.85916377620521,56.11580320236821,0.14814478964738242,0.19486923944982237,-5.380425618815689,-0.6879855316991055,32.81722923200151,1.4202308654785156,2.064799759856932,-0.34970998764038086,-4.170431464160721,3.4710114888799595,-2.2600707259005546,1.5606507506197929,1.6634254455566406,14.49996862794309,-23.838502373469524,1.9103607382601713,2,0.3842430114746094,-1.2548627853393555,-7.879376411437988,-1.746108055114746,3.2684860229492188,3,0.06007651118915103,1.4000015686028309,36.81906509399414,1.6291996210702562,36.79961013793945,-1.3023200671214556,36.22568130493164,0.06007651118915103
2394,2010-02-05,34.51361846923828,35.80739212036133,33.31711959838867,34.221790313720696,4660644.0,-0.03113048473149438,-1.370367949688549,-0.37499754906767446,28.308820702488234,51.43259513966287,1.2309976397801137,1.593119824264143,-4.0779350661961615,0.39712255146839226,33.384383971501975,2.4902725219726562,1.6265390047190138,-1.5904670715332045,-4.9731643165288375,1.7922301734624284,-3.2818156940310246,0.10088155096461549,2.7723731994628906,30.147075785070587,-3.279698210294594,1.6913486224978165,2,0.7879371643066406,-0.14591503143310547,-6.697470664978027,-0.6371603012084961,4.5428009033203125,4,0.0899098738242381,1.3404198511497514,35.62256622314453,1.4000015686028309,36.81906509399414,1.6291996210702562,36.79961013793945,0.0899098738242381
2395,2010-02-08,34.69844436645508,35.06809234619141,34.04669189453125,34.562255859375,1241824.0,0.00535515849726198,1.3333376905748293,0.4666736382530834,33.69273448057717,47.331278987251466,1.036190191123616,1.6878996640724395,-4.109806232951506,0.18928971204275769,33.9369169965878,1.0214004516601634,1.1863569290625406,-1.5282093048095717,-4.471584849322895,1.4151662397037512,-2.9998970770662297,-0.05652153255291381,2.190660095214845,34.80396303017255,5.030334874065083,1.4716877722566606,2,0.6031112670898438,-0.33074092864990234,-6.814203262329102,-0.821986198425293,4.0661468505859375,0,0.09335576373278376,-1.370367949688549,34.51361846923828,1.3404198511497514,35.62256622314453,1.4000015686028309,36.81906509399414,0.09335576373278376
2396,2010-02-09,34.854087829589844,35.019454956054695,34.37743377685547,34.53307342529297,1684378.0,0.004485603489626122,-1.0307688595009636,2.3571328534214726,37.04736775702389,43.8756996083125,0.9073397783740376,1.7773765408701436,-4.129798237737486,-0.001425635151719007,34.0469998278254,0.6420211791992259,0.8694734894000007,-1.4703285217285185,-4.056520072217758,1.115863028760721,-2.7634242969731417,-0.1772327464838952,1.6778181457519565,38.72556746532156,7.039697863217633,1.293095775244621,2,0.4474678039550781,-0.48638439178466797,-6.763134479522705,-0.9776296615600586,3.7159500122070384,1,0.10075354692402905,1.3333376905748293,34.69844436645508,-1.370367949688549,34.51361846923828,1.3404198511497514,35.62256622314453,0.10075354692402905
2397,2010-02-10,34.62062454223633,34.83462905883789,33.988327026367195,34.33852005004883,1133576.0,-0.006698304327887539,1.3835682667927085,0.8787907595779066,36.588741767936305,40.929650393223945,1.0277622747558013,1.8304095947577323,-3.758090767265159,0.16045988584113502,31.92392352820015,0.8657608032226491,0.5317566519202686,-1.529667472839357,-4.080316605119982,1.0209816594412686,-2.8049920389796696,-0.25434290669904414,1.589802795410158,41.35810015092961,7.3043408551498175,1.2753245661403116,2,0.6809310913085938,-0.25292110443115234,-6.147861957550049,-0.9873552322387695,4.1439666748046875,2,0.13234050153659438,-1.0307688595009636,34.854087829589844,1.3333376905748293,34.69844436645508,-1.370367949688549,34.51361846923828,0.13234050153659438
2398,2010-02-11,35.63229751586914,35.992218017578125,34.53307342529297,34.63034820556641,1433649.0,0.029221684675231563,-1.4390237681529068,3.5516956945045184,50.89409826639171,39.57004340445329,0.07421880010572579,0.5496572280168124,-4.626321466906937,-0.9311477272019602,29.515181359983533,1.4591445922851562,0.2166328433380471,-0.3292785644531264,-2.3737833524190535,1.7152262235128006,-1.3515309584360864,0.6929738295298336,-2.3151779174804688,86.5455229935787,46.53728325500698,1.022252393982963,2,-0.33074188232421875,-1.0311307907104492,-7.042803764343262,-2.470818519592285,3.463031768798828,3,0.10592409017093085,1.3835682667927085,34.62062454223633,-1.0307688595009636,34.854087829589844,1.3333376905748293,34.69844436645508,0.10592409017093085
2399,2010-02-12,36.00194549560547,36.021400451660156,35.26264572143555,35.45719909667969,1362306.0,0.010373958613578038,1.600005228689821,0.5436865850640613,53.684205094864375,38.55724476268474,-0.27561387320700703,0.026614334614819768,-4.870675818010795,-1.3795476937146134,27.262499049000876,0.7587547302246094,-0.09027884582427248,0.13861846923828125,-1.6760666990701623,1.9533036375467248,-0.7687241149159405,1.045961053392503,-2.6313239288330053,99.04307656513271,52.5502211107606,0.9073425841542226,2,-0.7003898620605469,-0.5447473526000977,-6.590466499328613,-2.991244316101074,2.9280166625976634,4,0.08024862853150361,-1.4390237681529068,35.63229751586914,1.3835682667927085,34.62062454223633,-1.0307688595009636,34.854087829589844,0.08024862853150361
2400,2010-02-16,36.16731643676758,36.19649887084961,35.41828918457031,36.01167297363281,1147454.0,0.004593389020665528,6.27270458637101,0.2857172868727329,55.92106417341321,40.08077270807859,-0.5030339141194418,-0.29484223381933816,-4.889000324794836,-1.6087529122980868,24.926602752734045,0.7782096862792969,-0.27040229894716816,0.3934835433959947,-1.141379114842536,1.9283462016345254,-0.37394778572327425,1.1609148725152636,-2.6906637145996086,98.67843464470621,47.01620574996943,0.7674313291192661,2,-0.8657608032226562,-0.6712074279785156,-6.28648042678833,-3.1566152572631836,2.062255859375,1,0.07988159533047257,1.600005228689821,36.00194549560547,-1.4390237681529068,35.63229751586914,1.3835682667927085,34.62062454223633,0.07988159533047257
2401,2010-02-17,35.72957229614258,36.27431869506836,35.61283874511719,35.943580627441406,1233394.0,-0.01210330717763708,-1.956497276284494,-1.374990809048798,47.873805997808475,41.874444668523175,-0.2604231157366357,0.04079934922203421,-4.2999925996559085,-1.2339981849021768,23.486804579930663,0.6614799499511719,-0.496246190980969,0.02188720703124858,-1.390050786440213,1.4338252005027101,-0.6840817897044786,0.7278562037669758,-2.08972880505371,76.17023690924951,23.294032363707792,0.7059689967357294,2,-0.8365764617919922,0.2383251190185547,-5.770914077758789,-2.7188711166381836,2.2276268005371094,2,0.08494417161624135,6.27270458637101,36.16731643676758,1.600005228689821,36.00194549560547,-1.4390237681529068,35.63229751586914,0.08494417161624135
2402,2010-02-18,35.64202117919922,36.06031036376953,35.428016662597656,35.83657455444336,1316868.0,-0.002450382451200328,-1.0312620633452,0.9090925295449279,52.560229667965366,44.06345198982986,-0.3993947598314733,0.050494844582999576,-4.038379032783972,-1.2158660115397026,22.06447694498339,0.632293701171875,-0.7688521136178892,-0.014593696594239702,-1.3529478350044641,1.3237604418159847,-0.6837707657993519,0.6545833726108725,-1.7914196717919921,63.68705047792016,6.718635685032375,0.6691770692051133,2,-0.8463020324707031,0.3453330993652344,-5.318578720092773,-2.704277992248535,2.461090087890625,3,0.08215069083417914,-1.956497276284494,35.72957229614258,6.27270458637101,36.16731643676758,1.600005228689821,36.00194549560547,0.08215069083417914
2403,2010-02-19,35.603111267089844,35.826847076416016,35.38910675048828,35.6906623840332,1137482.0,-0.0010916864650785119,1.4324278492013862,0.4500107841022725,49.284558674542936,46.39408954228038,-0.40625701633406663,0.01832756606903274,-3.8228972040112907,-1.2519657206384096,20.50564543949684,0.4377403259277344,-0.8114602286127024,-0.007783699035641689,-1.2833086061767744,1.267741208105491,-0.6455461526062081,0.6299787545349247,-1.558612384669729,33.65371563023182,-24.695192767445384,0.6377624535705652,2,-0.4717884063720703,0.9484443664550781,-2.7456207275390625,-4.071009635925289,2.529186248779297,4,0.08879785607033508,-1.0312620633452,35.64202117919922,-1.956497276284494,35.72957229614258,6.27270458637101,36.16731643676758,0.08879785607033508
2404,2010-02-22,35.37937545776367,35.749027252197266,35.07781982421875,35.53501892089844,1190732.0,-0.006284164539658743,1.2999941177623968,1.7777438891551567,42.71355133495449,47.396402526100076,-0.05229846134464111,0.2446466229830122,-3.4017921301431215,-1.1149320860337966,19.59889303960972,0.6712074279785156,-0.7911841845697722,-0.2251964569091811,-1.5041633406075618,1.0537704267891996,-0.864679898758375,0.4142869849400128,-1.1564909903316973,25.20316908705425,-31.751511949510444,0.6394834418491921,2,-0.24805259704589844,0.8949432373046875,-1.7144927978515625,-3.039881706237793,2.723735809326172,0,0.10503164001129539,1.4324278492013862,35.603111267089844,-1.0312620633452,35.64202117919922,-1.956497276284494,35.72957229614258,0.10503164001129539
2405,2010-02-23,35.02918243408203,35.45719909667969,34.97081756591797,35.37937545776367,896108.0,-0.00989822514249028,-1.0833489922467954,2.2499693634959925,34.146351461307916,47.07406738213164,0.39084504739120973,0.5914537316968591,-2.8391770466965625,-0.8670942399993322,18.7194050498681,0.48638153076171875,-0.7092235849252688,-0.5539886474609403,-1.8574283696296732,0.7494510747077925,-1.2057085085453068,0.09773121362342607,-0.6421832284391442,4.477546421620989,-47.524439560456614,0.6517198610843672,2,0.10214042663574219,1.0505828857421875,-1.3642997741699219,-2.6896886825561523,2.8112831115722656,1,0.11135800076012603,1.2999941177623968,35.37937545776367,1.4324278492013862,35.603111267089844,-1.0312620633452,35.64202117919922,0.11135800076012603
2406,2010-02-24,35.15564346313477,35.47665405273437,34.980545043945305,35.22373580932617,946891.0,0.003610162163810493,-1.3720862364570747,0.19444232633629413,35.38464941740513,46.94027934318373,0.3482838879507284,0.4788161185076163,-2.7583428079559056,-1.1024270764079773,18.205998281771315,0.4961090087890625,-0.46564867337237104,-0.42071838378905824,-1.7319659712928939,0.8905292037147774,-1.0763421775409725,0.23490540996285603,-0.6176586983378485,16.964398257728135,-30.17491878240891,0.6556237937519173,2,0.24805259704589133,0.5982475280761648,-1.4907608032226634,-2.816149711608894,3.0739288330078054,2,0.08743770644480509,-1.0833489922467954,35.02918243408203,1.2999941177623968,35.37937545776367,1.4324278492013862,35.603111267089844,0.08743770644480509
2407,2010-02-25,35.47665405273437,35.505836486816406,34.43579864501953,35.009727478027344,2309094.0,0.009131125417636499,3.0740729982135337,-6.8572549019613955,48.48487249162216,46.67258759043157,0.18044673640527975,0.12030390583409911,-2.8486876435565804,-1.513064766382584,17.36129109490352,1.070037841796875,-0.2820821646687435,-0.07198410034180114,-1.3660813072916511,1.2221131066080488,-0.7190327038167226,0.5750645031331203,0.7976646423339915,74.82524578025755,22.584144126746935,0.6470486034749243,2,-0.12159538269042258,-0.15077972412108664,-1.6561293601989675,-3.137160301208489,2.7140083312988352,3,0.06992049025418545,-1.3720862364570747,35.15564346313477,-1.0833489922467954,35.02918243408203,1.2999941177623968,35.37937545776367,0.06992049025418545
2408,2010-02-26,35.33073806762695,35.46692657470703,34.83462905883789,34.912452697753906,1119492.0,-0.004113014290764827,-1.203385774959622,0.8958268655741055,60.60603059762317,47.44167931296031,0.31188619033100906,0.28222179716257756,-2.510127018329257,-1.4695621361031286,15.907277945305143,0.6420249938964773,-0.13639812251184935,-0.21887283325195028,-1.5122478646829833,1.0745021981790828,-0.8655603489674704,0.4278146824635698,0.9068102264404274,68.1480298034887,12.570531736494353,0.6466875157155176,2,0.024320602416992188,-0.004863739013671875,-1.082197666168213,-2.991244316101074,2.8015594482421875,4,0.07846915606903715,3.0740729982135337,35.47665405273437,-1.3720862364570747,35.15564346313477,-1.0833489922467954,35.02918243408203,0.07846915606903715
2409,2010-03-01,36.95525360107422,36.95525360107422,35.32101058959961,35.5933837890625,2642166.0,0.04598023201037482,1.3999988795706515,3.255838980036662,71.32350025915089,49.1530611002645,-1.2998777223324893,-1.3098529610563645,-3.913817768713237,-3.2019079979105385,14.809673926583075,1.6342430114746094,0.08560350393325677,1.3424131393432646,-0.09555812521593765,2.7803844039024668,0.623427507063667,2.061398771622862,-2.5194549560546875,100.0,40.06828982076008,0.7189856322796011,3,-1.2597274780273438,-1.6536979675292969,-2.6580748558044434,-4.61575984954834,0.9241218566894531,0,0.031850516505742776,-1.203385774959622,35.33073806762695,3.0740729982135337,35.47665405273437,-1.3720862364570747,35.15564346313477,0.031850516505742776
2410,2010-03-02,36.98443603515625,37.37354278564453,36.56614685058594,36.8093376159668,1394482.0,0.0007896694309570407,-1.4411803717352065,0.12857206881677058,70.62142928884143,51.68057479926816,-1.342098412892092,-1.348410533769865,-3.7072482682473265,-3.343418203654913,13.757270733166477,0.8073959350585938,0.11921275788215269,1.333657836914064,-0.208642668310695,2.875958342138823,0.5625075843016845,2.1048080895264434,-2.498248291015628,86.75491357101305,23.143538694310067,0.7711502526123781,3,-1.0797653198242188,-1.6391048431396484,-2.4513630867004395,-4.644942283630371,0.22373580932617188,1,0.030247189138431496,1.3999988795706515,36.95525360107422,-1.203385774959622,35.33073806762695,3.0740729982135337,35.47665405273437,0.030247189138431496
2411,2010-03-03,37.82101058959961,37.928016662597656,37.062255859375,37.22762680053711,1624137.0,0.022619637991725394,1.1445755809009044,3.388858630530925,77.74026004943883,54.47835595276521,-2.068308300354566,-2.21827287384059,-4.273105228602532,-4.277878994435369,12.596865213461811,0.9435806274414062,0.12359762338398639,2.119162368774411,0.3637669331816511,3.8745578043671713,1.2414646509780312,2.9968600865707913,-3.219328643798832,96.93587077154318,29.249285939090115,0.8776977177963786,3,-1.6391029357910156,-2.1984424591064453,-3.2782092094421387,-5.4815168380737305,-0.35992050170897727,2,0.0005143954577468968,-1.4411803717352065,36.98443603515625,1.3999988795706515,36.95525360107422,-1.203385774959622,35.33073806762695,0.0005143954577468968
2412,2010-03-04,37.22762680053711,37.85992050170898,37.101165771484375,37.8404655456543,674368.0,-0.01568926318498942,1.328366071219564,-1.0327864636905986,64.90907094505474,56.21441287171097,-1.370473099742604,-1.6787833738888693,-3.429760521512911,-3.783253276958078,11.184229333195544,0.7587547302246023,0.08221327483991558,1.5053504943847642,-0.31316208415073277,3.323863072920261,0.5960942051170193,2.414606783652509,-2.4263647717285224,77.35848358578541,11.559347700282018,0.9092562892677483,3,-1.0457191467285156,-1.6050586700439453,-2.050097942352295,-4.8881330490112305,-0.15564346313477273,3,0.026914030834514824,1.1445755809009044,37.82101058959961,-1.4411803717352065,36.98443603515625,1.3999988795706515,36.95525360107422,0.026914030834514824
2413,2010-03-05,37.76264572143555,37.937744140625,37.12062454223633,37.2470817565918,1080325.0,0.014371555935193792,-1.1265909497051407,-0.8412718173443219,65.96118746252267,58.79748355255188,-1.751093577365154,-2.155780295245094,-3.718500647206824,-4.428434863291599,10.373214874979237,0.8171195983886719,0.16336548001016382,1.9333654403686538,-0.09964431853850897,3.9663751992758165,0.916860560915076,2.9498703198222316,-2.7737784145996187,93.30851170839158,30.404417015586823,1.0165048794535803,3,-1.5758743286132812,-2.135213851928711,-2.6653695106506348,-5.423151969909668,-0.5836563110351562,4,0.011334392874774002,1.328366071219564,37.22762680053711,1.1445755809009044,37.82101058959961,-1.4411803717352065,36.98443603515625,0.011334392874774002
2414,2010-03-08,37.61673355102539,37.88910675048828,37.21789932250977,37.62645721435547,1071998.0,-0.0038639286952113494,1.5090800196786969,-0.01886024624126909,63.185847587265755,62.024094233213866,-1.4018567716779202,-1.8608789032931128,-3.3477017273054557,-4.377100749073129,11.115861007405197,0.6712074279785085,0.21708520130631825,1.6322975158691406,-0.45096501945965173,3.715560051197933,0.5906662482047409,2.6739287835335404,-2.391956097486336,76.59585711266116,17.464451346811302,1.0416312676643962,3,-1.429962158203125,-1.9893016815185547,-2.5291852951049805,-5.277239799499512,-0.09727859497070312,0,0.013705707970215197,-1.1265909497051407,37.76264572143555,1.328366071219564,37.22762680053711,1.1445755809009044,37.82101058959961,0.013705707970215197
2415,2010-03-09,37.937744140625,38.34630584716797,37.21789932250977,37.63618850708008,1200087.0,0.008533717824387166,1.0173910078259407,-31.012553942722636,70.52442576113116,65.9285138269612,-1.4157845202402086,-2.0308911522495663,-3.453020210134767,-4.792714829582515,12.015636004672201,1.128406524658196,0.31758961555995313,1.7913431167602525,-0.37305314471757356,3.9557393782380785,0.7091449860213359,2.873541247499169,-2.49592935211907,68.1817911742512,10.742787751113298,1.0821981307389141,3,-1.54669189453125,-2.1060314178466797,-2.896401882171631,-5.598250389099121,-0.4961090087890625,1,-0.0015385385763837522,1.5090800196786969,37.61673355102539,-1.1265909497051407,37.76264572143555,1.328366071219564,37.22762680053711,-0.0015385385763837522
2416,2010-03-10,38.365760803222656,38.365760803222656,37.63618850708008,37.83073806762695,1247067.0,0.011282079952121382,1.727257170969605,1.7742090549139162,73.8095746227547,68.74236961930926,-1.498100665902797,-2.300268836699189,-3.669408783192864,-5.3350857379657555,12.96898358331548,0.7295722961425781,0.5076512729464255,2.043776130676271,-0.24536506309138417,4.332917324443926,0.8992055337924398,3.188346727560102,-2.6334969088505247,100.0,41.56053368057085,1.1445705968838276,3,-1.7655658721923828,-2.524320602416992,-3.3000998497009277,-6.026267051696777,-1.0311317443847656,2,-0.03017244893637039,1.0173910078259407,37.937744140625,1.5090800196786969,37.61673355102539,-1.1265909497051407,37.76264572143555,-0.03017244893637039
2417,2010-03-11,39.202335357666016,39.3093376159668,37.928016662597656,38.34630584716797,3581038.0,0.02180523823661762,1.5818262193274226,1.599987166049924,77.6119752418022,70.63191902421804,-1.9563398137493522,-2.9260117390706313,-4.29061964146895,-6.282932125214529,14.483786268980031,1.3813209533691406,0.8257340231829744,2.6512651443481445,0.17005214514503564,5.132478143551253,1.41065864474659,3.891871643949699,-3.1540518342318222,95.11117927767457,32.15112470447503,1.240606499601553,3,-1.8871612548828125,-2.8891067504882812,-4.046693801879883,-6.862841606140137,-2.8696517944335938,3,-0.044416876032740804,1.727257170969605,38.365760803222656,1.0173910078259407,37.937744140625,1.5090800196786969,37.61673355102539,-0.044416876032740804
2418,2010-03-12,39.4066162109375,39.61089324951172,38.85213851928711,39.26070022583008,1185284.0,0.0052109358130760786,1.7368645554554147,0.1704567229493367,80.9880681568018,71.70575990173481,-1.7004793445907467,-2.9861325562390846,-4.279308294361087,-6.601533044395836,15.405443946308628,0.7587547302246094,1.1635063088001445,2.666830062866211,-0.08006141831435798,5.41372154404678,1.2933843222759265,4.040275803456495,-2.901785114548744,91.46353710850632,22.747332296332715,1.3734457405902845,3,-1.3180961608886719,-2.9426097869873047,-4.219359874725342,-7.067122459411621,-2.937744140625,4,-0.05924469284645595,1.5818262193274226,39.202335357666016,1.727257170969605,38.365760803222656,1.0173910078259407,37.937744140625,-0.05924469284645595
2419,2010-03-15,38.89105224609375,39.4941635131836,38.599220275878906,39.42607116699219,1010216.0,-0.013083182836202356,1.6666818223151416,-3.6666230948210505,78.97812884994991,72.63428207519131,-0.985031846614504,-2.364242089837269,-3.549384328154872,-6.206156245626133,16.237288111225386,0.8949432373046946,1.3998397604175281,2.0068107604980483,-0.8771521909338276,4.890773711929924,0.5648292847821068,3.44879223621399,-1.8892512052053192,69.91881194116448,-6.637162895072009,1.4419814757159382,3,-0.5544776916503906,-2.4270458221435547,-3.703795909881592,-6.551558494567871,-2.7334632873535085,0,-0.04402202400849986,1.7368645554554147,39.4066162109375,1.5818262193274226,39.202335357666016,1.727257170969605,38.365760803222656,-0.04402202400849986
2420,2010-03-16,39.056419372558594,39.24124526977539,38.66731643676758,38.91050720214844,1675332.0,0.004252060998978235,1.226411743814372,-0.2727233836237629,79.10015794191726,72.78538184102224,-0.9226008288941188,-2.4264736601543717,-3.494363889091403,-6.4685154014388075,17.00370860014626,0.5739288330078125,1.6186401318223034,2.0277227401733384,-0.9913022125013597,5.046747692848037,0.5182102638359893,3.5372352165106875,-1.6371635782904335,71.92117560469578,-11.669889852216613,1.50951247633735,3,-0.7003898620605469,-2.2568092346191406,-4.221789836883545,-6.716925621032715,-2.840465545654297,1,-0.039352414819259995,1.6666818223151416,38.89105224609375,1.7368645554554147,39.4066162109375,1.5818262193274226,39.202335357666016,-0.039352414819259995
2421,2010-03-17,38.764591217041016,39.32879257202149,38.6284065246582,38.764591217041016,822914.0,-0.007471963897505152,-4.142913165266159,0.0,74.6355880125192,73.8661059596294,-0.5395940542556019,-1.9980524082155355,-2.976918543339451,-6.269216139021069,17.782774526420653,0.7003860473632884,1.6385785356470137,1.5841436386108398,-1.4648931163989616,4.633180393620641,0.059625261105942684,3.108662016115737,-0.9946734299338829,49.71098658977777,-33.54354089638546,1.5245183775048994,3,-0.3988323211669922,-1.9649810791015625,-3.929961681365967,-6.425097465515137,-2.6556434631347656,2,-0.03412795140281277,1.226411743814372,39.056419372558594,1.6666818223151416,38.89105224609375,1.7368645554554147,39.4066162109375,-0.03412795140281277
2422,2010-03-18,38.57003784179688,38.91050720214844,38.385215759277344,38.65758895874024,665733.0,-0.0050188424316107705,-1.2978865424568125,-100.0,74.09554076869608,74.76992299364866,-0.15041177095547198,-1.65789315855708,-2.5480849710037106,-6.1686410055972445,18.63998320942043,0.5252914428710938,1.6694030988279493,1.243189430236825,-1.7758557523550706,4.2622346128287205,-0.26633316105912286,2.7527120215327727,-0.5055639807050127,15.07917735229,-67.1910310203431,1.5095225912959493,3,-0.15564155578613992,-1.770427703857429,-3.7354083061218333,-5.933851242065437,-2.665367126464851,3,-0.03203027147720938,-4.142913165266159,38.764591217041016,1.226411743814372,39.056419372558594,1.6666818223151416,38.89105224609375,-0.03203027147720938
2423,2010-03-19,38.764591217041016,39.02723693847656,38.55058288574219,38.66731643676758,1107464.0,0.005044158267153875,-1.8823325874835644,-1.111062698793081,67.09560638947423,75.2043406383385,-0.2099737176090315,-1.6901048963333594,-2.559910010251258,-6.443637679619869,19.61124167283889,0.476654052734375,1.5815045882036785,1.2796688079833984,-1.6900236260934491,4.249361242060246,-0.20517740905502535,2.7645150250218222,-0.45269025380196837,34.210399581704884,-43.924451862435994,1.4848462170384236,3,-0.35019493103027344,-1.7412452697753906,-3.929961681365967,-5.802529335021973,-2.840465545654297,4,-0.06273528437827358,-1.2978865424568125,38.57003784179688,-4.142913165266159,38.764591217041016,1.226411743814372,39.056419372558594,-0.06273528437827358
2424,2010-03-22,39.09532928466797,39.32879257202149,38.7159538269043,38.75486373901367,961180.0,0.008531963249016838,-1.930242314251614,3.5000392156862743,68.8695806365813,75.02046895783295,-0.34521968827833405,-1.8215720488823166,-2.7175569719486035,-6.856042358789296,21.005936330274523,0.6128387451171946,1.6519822214378905,1.4246091842651367,-1.4539966250419738,4.303214993572247,-0.014693720388422093,2.8639120889186955,-0.710113525390625,75.25762776275145,-1.7130311216732395,1.4393029046535557,3,-0.4717884063720703,-2.0719833374023438,-4.143968105316162,-6.133267402648926,-2.4805450439453125,0,-0.0671808439118452,-1.8823325874835644,38.764591217041016,-1.2978865424568125,38.57003784179688,-4.142913165266159,38.764591217041016,-0.0671808439118452
2425,2010-03-23,38.92996215820313,39.10505676269531,38.39494323730469,39.04669189453125,903509.0,-0.004229843551405765,5.083398692810458,-0.3428533013635493,61.26486747055193,73.62661260758821,-0.02716141857437293,-1.4218851989379502,-2.389368300263598,-6.784073148684591,22.39991870639266,0.710113525390625,1.678169716605666,1.0642030715942425,-1.5798539932519802,3.7082601364404653,-0.2578254608288688,2.386231604017354,0.6809310913085866,57.732067126738215,-16.022724702817058,1.3220285324231127,3,-0.1605072021484446,-1.906616210937507,-3.5505852699279856,-5.967900276184089,2.4319076538085866,1,-0.07121438207919528,-1.930242314251614,39.09532928466797,-1.8823325874835644,38.764591217041016,-1.2978865424568125,38.57003784179688,-0.07121438207919528
2426,2010-03-24,38.22957229614258,39.02723693847656,38.14202117919922,38.91050720214844,1382968.0,-0.017991023449093424,-1.068171386555558,5.8334313725493745,59.961330978907284,71.665429911711,0.7284866798313345,-0.5053037443977502,-1.5519496015914669,-6.053339827595387,23.718423748084156,0.8852157592773438,1.7255231197278178,0.21011676788329936,-2.1078955751013453,2.528129110867944,-0.948889403609023,1.3691229393756217,1.3570019531249997,7.377252053165286,-63.19853970184101,1.1590061714923239,3,0.6468849182128906,-1.2062263488769531,-2.830739974975586,-5.267510414123535,2.461090087890625,2,-0.052671749860028094,5.083398692810458,38.92996215820313,-1.930242314251614,39.09532928466797,-1.8823325874835644,38.764591217041016,-0.052671749860028094
2427,2010-03-25,37.95719909667969,38.385215759277344,37.57781982421875,38.297664642333984,1044448.0,-0.0071246729456707625,2.1320651409883613,0.4999971989266287,52.04082857616183,68.44906995830655,0.9003438579791023,-0.039596038979851755,-1.3106624006694432,-5.743356196047941,25.352109284696034,0.8073959350585938,1.700932580553328,-0.1862836837768569,-2.1732407404567766,1.8006733729030628,-1.1797622121168203,0.8071948445631065,1.5715930297851557,21.666771966440514,-44.13188787806103,0.9934785283399612,3,0.5787925720214844,-0.9338531494140625,-2.526752471923828,-4.9951372146606445,2.6945533752441406,3,-0.04869303812606962,-1.068171386555558,38.22957229614258,5.083398692810458,38.92996215820313,-1.930242314251614,39.09532928466797,-0.04869303812606962
2428,2010-03-26,38.103111267089844,38.34630584716797,37.2470817565918,37.937744140625,667583.0,0.003844123746815642,2.3731138867102906,-0.48570884359839106,55.10201141721163,65.79616802133563,0.6147300113151246,0.03461516286036215,-1.5286282729333038,-5.839244435049707,26.921784718619477,1.0992240905761719,1.6164684477091527,-0.1789901733398409,-1.662853305123278,1.304872958443596,-0.9209217392315594,0.5629413925518776,1.3086225212402312,41.12144223650729,-22.348473031888354,0.7419315658917174,3,0.18482589721679688,-1.0797653198242188,-2.7115745544433594,-5.141049385070801,2.305450439453125,4,-0.05769714017176952,2.1320651409883613,37.95719909667969,-1.068171386555558,38.22957229614258,5.083398692810458,38.92996215820313,-0.05769714017176952
2429,2010-03-29,38.13229751586914,38.40467071533203,37.8696517944336,38.04474639892578,781383.0,0.000765980724637183,-1.4444580003660568,0.5294348327566321,52.17392416307692,62.80436426813115,0.5214296398468505,0.10343455970059523,-1.584602067150044,-5.820524975021421,27.35216425411149,0.5350189208984304,1.408642707877604,-0.20865612030029013,-1.5582315645756921,1.1409193239751119,-0.8834438424379911,0.46613160183741087,1.1062641099218737,47.644115575795034,-14.600652615818696,0.6747877221377019,3,0.1556396484375,-1.1089515686035156,-2.290858268737793,-5.170235633850098,2.7431869506835938,0,-0.057908177275798,2.3731138867102906,38.103111267089844,2.1320651409883613,37.95719909667969,-1.068171386555558,38.22957229614258,-0.057908177275798
2430,2010-03-30,38.103111267089844,38.24902725219727,37.65564346313477,38.025291442871094,767813.0,-0.0007653944472438834,2.21050133124175,0.8888501590344647,46.77799761527272,59.70907644621488,0.44831315630192137,0.2326545879075752,-1.582781218057697,-5.751814432597499,27.405600908539242,0.5933837890625,1.1435785695645393,-0.29377613067627095,-1.4907273635527787,0.9031751022002368,-0.8922517471145284,0.30469948576198647,0.9761319691652304,48.08735323803136,-8.994086506274733,0.5984756164382551,3,0.18482589721679688,-1.0797653198242188,-2.4002904891967773,-5.141049385070801,1.4980545043945312,1,-0.03906051177644054,-1.4444580003660568,38.13229751586914,2.3731138867102906,38.103111267089844,2.1320651409883613,37.95719909667969,-0.03906051177644054
2431,2010-03-31,37.8404655456543,38.15175247192383,37.7529182434082,38.01556396484375,769869.0,-0.006893025600835823,-1.2777965381640723,-2.250049019607843,30.555525296999747,54.87129694935973,0.6326119916910926,0.5236820060280536,-1.3219523746585295,-5.440053192767948,27.08457004600563,0.398834228515625,0.9059817664066614,-0.5573945999145522,-1.752405320897914,0.6376161210688096,-1.154899960406233,0.0401107605771287,1.092204772227717,51.26031866339326,-0.9688673404361978,0.5975053604916815,3,0.44747161865234375,-0.8171195983886719,-2.234921455383301,-4.878403663635254,0.992218017578125,2,0.09305922153914481,2.21050133124175,38.103111267089844,-1.4444580003660568,38.13229751586914,2.3731138867102906,38.103111267089844,0.09305922153914481
2432,2010-04-01,38.22957229614258,38.56031036376953,37.96692657470703,38.463035583496094,1564410.0,0.01028282144200432,1.772738210889386,1.333326071327422,34.03692839368206,51.198110505382814,0.21247539437157315,0.22502434064356436,-1.6958481390924192,-5.791106889150086,26.915573332500287,0.7198448181152344,0.6490011535794764,-0.21838512420654155,-1.2838151525486268,0.8470449041355437,-0.7511001383775877,0.3143298899645046,0.5682509368362219,74.81489012505264,26.41058201221781,0.5327150141710435,4,0.0583648681640625,-1.2062263488769531,-2.6507787704467773,-5.267510414123535,2.5194549560546946,3,0.06437660533646494,-1.2777965381640723,37.8404655456543,2.21050133124175,38.103111267089844,-1.4444580003660568,38.13229751586914,0.06437660533646494
2433,2010-04-05,38.1906623840332,38.443580627441406,38.005836486816406,38.22957229614258,706133.0,-0.0010177961659618706,-1.1428544751731993,0.16666394339961765,39.090899368161814,47.889368142225095,0.18038094913835323,0.3137293763506648,-1.6371617319105525,-5.707770934700342,26.682552741958578,0.437744140625,0.43793808660277733,-0.27869586944579794,-1.3025491831596838,0.7451574442680879,-0.7906225263027409,0.233230787411145,0.483101530834638,59.139880161751805,12.901116801332627,0.5119266568569447,4,-0.014593124389648438,-0.9679012298583984,-2.85019588470459,-5.150779724121094,2.8210105895996094,0,0.06444219435480547,1.772738210889386,38.22957229614258,-1.2777965381640723,37.8404655456543,2.21050133124175,38.103111267089844,0.06444219435480547
2434,2010-04-06,38.13229751586914,38.25875473022461,37.90856170654297,37.94747161865234,691022.0,-0.0015282496956235958,-1.6666569839218022,-4.750098039215869,35.10977143398033,44.983246360383816,0.09808891042072787,0.4350022047696669,-1.5266765915521887,-5.608596134131126,26.383981252183773,0.3501930236816406,0.23247744642013402,-0.3628389358520536,-1.3201003680555772,0.5944224963514699,-0.8414696519538154,0.11579178024970815,0.4280128479003906,52.688348871824985,9.297613730622523,0.4786307161017614,4,0.0048618316650390625,-0.6663455963134766,-2.7918310165405273,-5.092414855957031,3.5213966369628906,1,0.059693864229569016,-1.1428544751731993,38.1906623840332,1.772738210889386,38.22957229614258,-1.2777965381640723,37.8404655456543,0.059693864229569016
2435,2010-04-07,37.87937545776367,38.04474639892578,37.69455337524414,37.96692657470703,902173.0,-0.006632751619548016,1.87998619629496,-0.47369507337308037,35.55555832204598,42.27149384295478,0.20820855851591347,0.7202550706372008,-1.2219306622134383,-5.31762908352772,25.617788174635912,0.437744140625,0.08489487379648608,-0.6128425598144531,-1.577585771198386,0.3519006515694798,-1.0952141655064196,-0.13047095412248666,0.5758766174316392,21.3480324119972,-20.36569736715329,0.4823716056919656,4,0.024320602416992188,0.20914459228515625,-2.3808345794677734,-4.781126976013184,3.1420249938964844,2,0.0790960508873697,-1.6666569839218022,38.13229751586914,-1.1428544751731993,38.1906623840332,1.772738210889386,38.22957229614258,0.0790960508873697
2436,2010-04-08,37.20817184448242,37.74319076538086,36.91634368896485,37.71400833129883,1427789.0,-0.01771950052422744,1.9310354153425666,5.777613175896475,30.769272205254026,39.90798757952058,0.8038201349345613,1.3705576323678343,-0.5003029110141313,-4.616246277121519,24.787978916125457,0.963031768798821,-0.13582184541886022,-1.2261667251586914,-2.3488278017542896,-0.10350564856309319,-1.787497263456487,-0.6648361868608959,1.1504266052246095,17.75146418659874,-26.20232716742528,0.5613305382977982,4,0.5301551818847656,1.0554466247558594,-1.5831708908081055,-4.109923362731934,3.5894927978515625,3,0.0643136657453598,1.87998619629496,37.87937545776367,-1.6666569839218022,38.13229751586914,-1.1428544751731993,38.1906623840332,0.0643136657453598
2437,2010-04-09,37.46109008789063,37.490272521972656,36.96498107910156,37.101165771484375,858688.0,0.006797384307547283,1.5116185751285887,-0.71154281232562,31.891914807925815,37.3290879562666,0.5287297443795111,1.0334885937519545,-0.7226519357152981,-4.831927291114617,23.270019530317125,0.5252914428710938,-0.2914637002431846,-0.8861862182617131,-2.027980215500989,0.2556077789775628,-1.457083216881351,-0.3152892196420751,0.7532828857421805,35.66875480822085,-9.124351553037357,0.570896998619638,4,0.2772369384765554,0.8025283813476491,-1.5588521957397532,-4.362841606140144,2.898830413818345,4,0.03661381641921735,1.9310354153425666,37.20817184448242,1.87998619629496,37.87937545776367,-1.6666569839218022,38.13229751586914,0.03661381641921735
2438,2010-04-12,37.07198333740234,37.66537094116211,36.91634368896485,37.490272521972656,832269.0,-0.01038695749577434,-1.053343233011963,-1.1621587247753062,22.34046991289263,34.01425970624613,0.8450558861634505,1.305664696146927,-0.2836608494380428,-4.402652924626544,21.393125762280008,0.7490272521972585,-0.40844710202640755,-1.1585613250732507,-2.3215149031111935,0.004392252964692034,-1.740038114092222,-0.5770845360542793,1.0125867077636812,11.594038163707959,-28.133278332248132,0.5814767890189704,4,0.6663436889648509,1.1916351318359446,-1.1697454452514577,-3.9737348556518484,3.1420249938964915,0,0.09918659817385933,1.5116185751285887,37.46109008789063,1.9310354153425666,37.20817184448242,1.87998619629496,37.87937545776367,0.09918659817385933
2439,2010-04-13,37.17898941040039,37.17898941040039,36.478599548339844,36.96498107910156,1601007.0,0.0028864404697250823,5.545444822730433,-0.5116276948892774,25.67574299138238,31.669564748036088,0.6577741411036584,1.1213087867985223,-0.3507410588410522,-4.46271442232559,19.965836393389395,0.7003898620605469,-0.4588025077958662,-0.9659521102905302,-2.175312975825875,0.24340875524481476,-1.5706325430582027,-0.3612716775228577,0.7887579991455098,44.72057405079941,6.970390757567891,0.6046804327676736,4,0.3404655456542969,0.8657569885253906,-1.2718877792358398,-3.9640092849731445,2.2957191467285156,1,0.1030873518622395,-1.053343233011963,37.07198333740234,1.5116185751285887,37.46109008789063,1.9310354153425666,37.20817184448242,0.1030873518622395
2440,2010-04-14,37.51945495605469,37.73346328735352,37.20817184448242,37.26653671264648,2020328.0,0.009157471761700231,-1.842117212412707,1.1818149409101775,39.039056013849,32.61217927213045,0.2523473191286669,0.6954499316607254,-0.66374921445491,-4.738402079155286,18.18166540160817,0.5544738769531321,-0.5347005801789564,-0.5486383438110352,-1.7084440150912101,0.6111673274691398,-1.1285411794511262,0.031264491829055885,0.2695947101464853,82.30765750139514,39.033587259758676,0.5799028356400883,4,0.0,0.5252914428710938,-1.6123533248901367,-4.129377365112305,0.87548828125,2,0.11018921254638814,5.545444822730433,37.17898941040039,-1.053343233011963,37.07198333740234,1.5116185751285887,37.46109008789063,0.11018921254638814
2441,2010-04-15,37.44163513183594,37.587547302246094,37.17898941040039,37.46109008789063,640444.0,-0.002074119261857521,2.0000280112044817,-0.07692191671319767,41.533569542099194,33.44513939973235,0.2990967475152715,0.7052330601497161,-0.5773124338846713,-4.563292181015136,16.252747741436817,0.4085578918457031,-0.6022381575235016,-0.5603103637695312,-1.703646988176807,0.5830262606377445,-1.1319786759731727,0.011357948434110199,0.29182815551758523,76.74423553373518,29.467274135286146,0.5716683122036386,4,0.0194549560546875,0.6031112670898438,-1.3302526473999023,-3.8180952072143555,0.7879371643066406,3,0.09560921437377101,-1.842117212412707,37.51945495605469,5.545444822730433,37.17898941040039,-1.053343233011963,37.07198333740234,0.09560921437377101
2442,2010-04-16,37.33462905883789,37.61673355102539,37.04280090332031,37.25680923461914,1037560.0,-0.0028579433729661874,-1.2692417912248684,-3.999999999998539,37.21688146047108,33.23691518776671,0.297042022039804,0.7535761272923054,-0.46338234881735474,-4.343564268934159,14.651175126219915,0.5739326477050781,-0.6473878374125519,-0.6055459976196289,-1.7531346910666699,0.542042695827412,-1.1793403443431458,-0.03175165089611198,-0.8560295104980469,68.2169293672383,19.328492191844234,0.5737943467235193,4,0.03404808044433594,0.7101173400878906,-1.1138114929199219,-3.2344350814819336,0.6322975158691406,4,0.09275666240150637,2.0000280112044817,37.44163513183594,-1.842117212412707,37.51945495605469,5.545444822730433,37.17898941040039,0.09275666240150637
2443,2010-04-19,36.33268356323242,37.412452697753906,36.05058288574219,37.16926193237305,1778748.0,-0.026836894348848173,1.0588225117212504,-10.750196078431372,27.383869879037675,32.378481681661974,1.1261429359764819,1.6485074620349138,0.5725598589824585,-3.211833707130907,13.293460810520525,1.3618698120117188,-0.6334712587198936,-1.485896110534668,-2.7726069108584923,-0.19918531021084362,-2.1292515106965837,-0.8425407103727522,1.2840499877929688,16.76296647225357,-30.949296998310782,0.6433554001619131,4,0.7149810791015625,1.4980545043945312,0.4815177917480469,-2.0525283813476562,2.2178993225097656,0,0.11084336590408084,-1.2692417912248684,37.33462905883789,2.0000280112044817,37.44163513183594,-1.842117212412707,37.51945495605469,0.11084336590408084
2444,2010-04-20,36.4688720703125,36.64397048950195,36.021400451660156,36.49805450439453,2547898.0,0.003748374568673496,2.878766993060177,0.03488308466785831,30.000056021467557,31.761203648264367,0.8148764848476517,1.3760112945953864,0.5084016952004617,-3.211312600759115,11.636542561744545,0.6225700378417969,-0.6629184363826113,-1.2183847427368164,-2.4924932581828685,0.055723772709235675,-1.855439000459839,-0.5813304850137939,1.1478614807128906,26.136401615839215,-20.639098883586758,0.6370542577230259,4,0.4134235382080078,1.288909912109375,0.8073911666870117,-2.101168632507324,2.937744140625,1,0.10269405244466157,1.0588225117212504,36.33268356323242,-1.2692417912248684,37.33462905883789,2.0000280112044817,37.44163513183594,0.10269405244466157
2445,2010-04-21,36.15758895874024,36.44941711425781,36.01167297363281,36.35213851928711,1532234.0,-0.008535583743091935,1.2499950981353307,6.666666666666424,29.64712004783331,31.63652007521762,0.9568640500790124,1.5483294260983413,0.8836247200678713,-2.786885127470441,10.39826788307456,0.4571990966796875,-0.7362665256210121,-1.3910491943359276,-2.69869383704723,-0.0834045516246249,-2.0448715156915824,-0.7372268729802727,1.3953312683105423,9.090995515226572,-35.58393217050055,0.6538223213556528,4,0.7149791717529226,1.512643814086907,1.2427015304565359,-1.7898855209350657,4.941631317138665,2,0.09174061915947607,2.878766993060177,36.4688720703125,1.0588225117212504,36.33268356323242,-1.2692417912248684,37.33462905883789,0.09174061915947607
2446,2010-04-22,36.2159538269043,36.49805450439453,35.70038986206055,36.0311279296875,2505030.0,0.0016141803102704966,1.1298681456356663,-0.950019607843172,23.529435363356185,30.707355692487663,0.8302627202246526,1.4033236256622104,0.8861786508832239,-2.741645459697992,9.601126318686648,0.7976646423339844,-0.8012339868020675,-1.2320034027099638,-2.62611373355503,0.16210692813510263,-1.929058568132497,-0.5349482372874306,1.2444915649414057,26.90352298559991,-13.382274305746297,0.6970551654225324,4,0.5009727478027344,1.2986373901367188,1.3618659973144531,-1.848250389099121,4.678989410400391,3,0.06016656142248711,1.2499950981353307,36.15758895874024,2.878766993060177,36.4688720703125,1.0588225117212504,36.33268356323242,0.06016656142248711
2447,2010-04-23,36.10894775390625,36.27431869506836,35.72957229614258,36.00194549560547,1025533.0,-0.0029546667059906495,1.4888803680981595,0.5789354192895916,23.11558482122193,30.79347957119092,0.8105331508264726,1.4385172702499887,1.0616424876490314,-2.529362711439475,9.564674273246002,0.5447463989257812,-0.8629701775807774,-1.2465969085693374,-2.740066878296325,0.2468730611576504,-1.9933318934328312,-0.4998619237058435,1.2106931955566367,23.863486977698656,-13.457525298115755,0.7467349848634934,4,0.6079788208007812,1.4056434631347656,1.4737367630004883,-1.7412443161010742,4.250972747802727,4,0.058728505651536755,1.1298681456356663,36.2159538269043,1.2499950981353307,36.15758895874024,2.878766993060177,36.4688720703125,0.058728505651536755
2448,2010-04-26,35.90467071533203,36.13813018798828,35.749027252197266,36.099220275878906,2062374.0,-0.005657241522694867,1.857170868347339,-1.8181818181818181,22.276049287529986,30.415735826318432,0.9295675638854348,1.5490694873318702,1.3008007902441392,-2.2245877325790815,9.962609373323538,0.3891029357910156,-0.8569555393190313,-1.340951919555664,-2.92369916166664,0.241795322555312,-2.1323255406111485,-0.5495782985001796,1.285430147138669,21.64953871778908,-13.160535469666481,0.7913736210554878,4,0.812255859375,1.6099205017089844,1.7023324966430664,-1.5369672775268555,5.856029510498047,0,0.05743698015574261,1.4888803680981595,36.10894775390625,1.1298681456356663,36.2159538269043,1.2499950981353307,36.15758895874024,0.05743698015574261
2449,2010-04-27,35.92412567138672,37.07198333740234,35.84630584716797,35.97276306152344,1241104.0,0.0005418502848539841,-11.0001493930905,0.25,24.16456225774104,28.763014297861993,0.7972278891763125,1.4289654910370189,1.305255660196167,-2.1549924536748293,9.77108132807027,1.225677490234368,-0.8786215175355778,-1.2110883712768583,-2.8407820905923273,0.4186053480386107,-2.025935230934593,-0.3962415116191238,-0.22373580932617188,16.312108022416684,-19.366348713795286,0.8148468596577331,4,0.73443603515625,1.5904655456542969,1.7947454452514648,-1.556422233581543,6.303501129150391,1,0.07311123556299726,1.857170868347339,35.90467071533203,1.4888803680981595,36.10894775390625,1.1298681456356663,36.2159538269043,0.07311123556299726
2450,2010-04-28,36.614784240722656,37.412452697753906,35.865760803222656,35.992218017578125,3257629.0,0.019225480270659512,-2.5333548291518158,-12.800156862745098,42.199455401603736,28.83700161558472,-0.0393965391952662,0.6546525279394189,0.6416941832487311,-2.7431378599117267,9.80691332361285,1.54669189453125,-0.8135022423532945,-0.4460134506225586,-2.0247403837132083,1.1327134824680911,-1.2353769171678834,0.34335001592276626,-0.8869625091552749,53.40892633136293,14.824072228363114,0.7893634665453235,4,0.0437774658203125,0.7879390716552734,1.2086591720581055,-2.013617515563965,3.852142333984375,2,0.07624876202629083,-11.0001493930905,35.92412567138672,1.857170868347339,35.90467071533203,1.4888803680981595,36.10894775390625,0.07624876202629083
2451,2010-04-29,41.36186981201172,41.93579864501953,39.75680923461914,39.88326644897461,8395573.0,0.12964942084813358,-1.5168547742158636,2.3750137865957526,73.50527587551207,32.86904543947817,-4.66219684793122,-4.0212639554220075,-4.00846210215218,-7.355959000531406,11.08913392290874,5.321014404296875,-0.6515066384508117,4.125001907348633,1.6494318406116903,6.600571974085575,2.887216873980165,5.3627869407171005,-5.566662841796877,90.75237026906588,49.65890044946403,1.237785033368471,4,-2.5437755584716797,-2.5437755584716797,-3.4654693603515625,-5.904671669006348,-0.06809616088867188,3,-0.006350040201918983,-2.5333548291518158,36.614784240722656,-11.0001493930905,35.92412567138672,1.857170868347339,35.90467071533203,-0.006350040201918983
2452,2010-04-30,40.6906623840332,41.93579864501953,40.40856170654297,41.65369415283203,2578121.0,-0.016227685813749004,-1.0000049955664347,-0.6513117668153567,71.08844066718989,37.72510886038397,-3.8720613591669206,-3.3267904354103877,-3.2433039393412884,-6.542775823208558,11.955334177155978,1.5272369384765625,-0.5845150929912961,3.330739974975586,0.43789908158964863,6.223580868361523,1.8843195282826173,4.777160421668555,-4.824901580810547,79.87421577543816,33.60141721225605,1.4464204466929682,4,-1.872568130493164,-1.872568130493164,-2.7407608032226562,-5.194553375244141,0.301555633544929,4,0.005020337377246609,-1.5168547742158636,41.36186981201172,-2.5333548291518158,36.614784240722656,-11.0001493930905,35.92412567138672,0.005020337377246609
2453,2010-05-03,40.65175247192383,40.826847076416016,39.73735427856445,39.80544662475586,1688798.0,-0.000956236881625272,-1.217818399248313,-0.878793280333369,70.40000286830366,42.213991843365754,-3.5269596533889214,-3.2612543627446513,-3.107703993671649,-6.360985695323798,12.585971610655871,1.0894927978515625,-0.5166914811572951,3.1687755584716797,-0.062443149184197466,6.399994266127557,1.5531662046437447,4.784384912299615,-4.421789398193361,78.91374182183567,31.104344450119015,1.6156093538279381,5,-1.833658218383789,-1.833658218383789,-2.8720836639404297,-4.683855056762695,0.856029510498054,0,-0.007178828770454726,-1.0000049955664347,40.6906623840332,-1.5168547742158636,41.36186981201172,-2.5333548291518158,36.614784240722656,-0.007178828770454726
2454,2010-05-04,40.40856170654297,40.66147994995117,39.45525360107422,39.88326644897461,1888333.0,-0.005982294749748318,1.3396163592978303,0.6206919866218323,67.16763744772837,46.382938221131866,-2.9794778419513364,-2.992199510397789,-2.761442776268254,-5.9650930210479345,13.28926378474334,1.2062263488769531,-0.42169883525401985,2.8117715835571317,-0.6666442174680967,6.29018738458236,1.072563683044514,4.5509794840697495,-3.8362484985351557,74.83974600684756,30.09728671764239,1.7392079005126144,5,-1.5904674530029297,-1.5904674530029297,-2.752920150756836,-4.421207427978516,2.3443565368652344,1,0.03346168391507409,-1.217818399248313,40.65175247192383,-1.0000049955664347,40.6906623840332,-1.5168547742158636,41.36186981201172,0.03346168391507409
2455,2010-05-05,40.875484466552734,41.35213851928711,40.0,40.38910675048828,1952480.0,0.011555045274827425,-1.138459450083709,0.9259130156931947,69.5027483062764,51.49108410367855,-3.0248875463931313,-3.39733564921638,-3.1064548164803654,-6.267592993092151,14.501573116196553,1.3521385192871094,-0.15842172920268638,3.1288888931274386,-0.646186901730573,6.90396468798545,1.2413509956984328,5.016426790556444,-3.9813621323242216,57.25479039153569,15.876249985811981,1.8875378974290062,5,-2.0427989959716797,-2.0573902130126953,-3.2198429107666016,-4.3239288330078125,2.8891067504882812,2,0.03307954270464486,1.3396163592978303,40.40856170654297,-1.217818399248313,40.65175247192383,-1.0000049955664347,40.6906623840332,0.03307954270464486
2456,2010-05-06,39.601165771484375,40.603111267089844,38.463035583496094,40.44747161865234,2164043.0,-0.031175623034170985,2.697482979298345,-1.740017725351159,61.36585623399594,55.74111426065345,-1.3632368325045618,-2.0390931193334296,-1.7265964019132127,-4.840028652942749,15.251932956065527,2.4124488830566406,0.07793126236847314,1.7349205017089844,-2.1191654089302077,5.589006412348176,-0.1921224536106081,3.661963457028577,-2.4045428586084014,32.77304462830253,-4.995374732354875,1.9270429553195945,5,-0.7587528228759766,-0.7830715179443359,-1.9455242156982422,-3.1371593475341797,3.638134002685547,3,0.02186200295765195,-1.138459450083709,40.875484466552734,1.3396163592978303,40.40856170654297,-1.217818399248313,40.65175247192383,0.02186200295765195
2457,2010-05-07,38.83268356323242,39.69844436645508,38.16147994995117,39.33852005004883,2516441.0,-0.019405545096485843,1.5079270228380421,0.5976993878857316,62.83716761185121,60.24790518557802,-0.18747678083844477,-1.2254135180910595,-0.869677018234924,-3.9136028999559898,15.947768216310298,1.5369644165039062,0.3459010520155914,0.8978586196899414,-2.9746405135874667,4.7703577529673495,-1.0383909469487662,2.834108186328649,-1.3517101064278378,21.036522670645567,-18.588007883795328,1.9362495666387056,5,0.058368682861328125,-0.014589309692382812,-1.177042007446289,-2.3686771392822266,4.747081756591797,4,0.0633767708554871,2.697482979298345,39.601165771484375,-1.138459450083709,40.875484466552734,1.3396163592978303,40.40856170654297,0.0633767708554871
2458,2010-05-10,40.74902725219727,41.23540878295898,39.912452697753906,40.428016662597656,1770113.0,0.049348731870266116,1.0451121168787247,-0.6346133542480646,68.58108566876822,65.18307445346993,-1.5023738665150006,-3.0062919955375023,-2.668788039684891,-5.679603361184725,17.268123931948615,2.4027252197265554,0.7060145295257385,2.630350112915046,-1.4149562433465164,6.675656469176609,0.6076969347842649,4.653003291045827,-3.0007642840997946,81.09759305222806,38.12417507910722,2.0226531781307813,5,-1.848247528076179,-1.9309329986572337,-3.09338569641114,-4.285020828247077,3.0350189208984304,0,0.0059680140062177145,1.5079270228380421,38.83268356323242,2.697482979298345,39.601165771484375,-1.138459450083709,40.875484466552734,0.0059680140062177145
2459,2010-05-11,41.01167297363281,41.32295608520508,39.90272521972656,40.038909912109375,1205741.0,0.006445447637559942,-1.281252680726952,3.030314553600009,71.16200093464315,68.40113506825209,-1.081152689587448,-3.127425078148576,-2.861103047320256,-5.786211766273311,18.098067134085788,1.4202308654785156,1.1220384991814996,2.701361656188965,-1.5159792472717655,6.918702559649695,0.5926912044585961,4.8100321079193336,-3.012157864920013,89.3293018273291,40.33211759005063,2.1086704517303665,5,-0.9630336761474609,-2.1935787200927734,-3.312257766723633,-4.547666549682617,2.6070022583007884,1,0.012096775693789086,1.0451121168787247,40.74902725219727,1.5079270228380421,38.83268356323242,2.697482979298345,39.601165771484375,0.012096775693789086
2460,2010-05-12,41.65369415283203,41.77042770385742,40.875484466552734,41.05058288574219,1336194.0,0.015654596183188874,1.1395323386714333,0.6199981176765854,72.55851168714514,68.29593904732243,-1.0429101130068972,-3.6299480913610864,-3.4248238845683474,-6.261907881897784,19.86091153038097,0.8949432373046875,1.622336951692688,3.1366708755493136,-1.316157645238583,7.58949939633721,0.9102566151553688,5.363085135943258,-3.41800203194083,96.76544081584333,43.115745769672685,2.226414260393947,5,-1.6050548553466797,-2.835599899291992,-3.8521385192871094,-5.189687728881836,1.6439704895019531,2,0.026389594318885434,-1.281252680726952,41.01167297363281,1.0451121168787247,40.74902725219727,1.5079270228380421,38.83268356323242,0.026389594318885434
2461,2010-05-13,41.021400451660156,41.64397048950195,41.021400451660156,41.44941711425781,1067167.0,-0.015179774904283905,-1.909092529544928,-0.709681091953296,69.52824792444979,68.1225842981291,-0.5185186944741673,-2.862477262622974,-2.746932190544179,-5.455181351264116,21.679135569935408,0.632293701171875,2.1387547839558962,2.3253889083862305,-2.231992567388737,6.882770384161198,0.04669817049874325,4.604079646273718,-2.5637019393212555,79.24527304706658,20.92613815195415,2.2786907378874846,5,-1.0554466247558594,-2.203306198120117,-3.02529239654541,-4.557394027709961,2.3443603515625,3,0.0668721870822877,1.1395323386714333,41.65369415283203,-1.281252680726952,41.01167297363281,1.0451121168787247,40.74902725219727,0.0668721870822877
2462,2010-05-14,40.797664642333984,40.84630584716797,39.98054504394531,40.7782096862793,1324475.0,-0.005454124112359904,13.832625318606627,-0.04545373522753605,69.42084892979103,68.01378941607213,-0.3106797077249581,-2.4938585397102173,-2.4601286264094,-5.066172846509005,23.055565123465566,1.0408554077148438,2.5610344472878808,1.9285013198852567,-2.6740186033280224,6.531021243098536,-0.37275864172138284,4.229761281491896,-2.131280122034248,47.91659432973793,-14.419669757448034,2.301259961606639,5,-0.8317108154296875,-1.9795703887939453,-2.79669189453125,-4.333658218383789,1.9163436889648438,4,0.059847423945496026,-1.909092529544928,41.021400451660156,1.1395323386714333,41.65369415283203,-1.281252680726952,41.01167297363281,0.059847423945496026
2463,2010-05-17,40.35992050170898,41.00194549560547,39.552528381347656,40.85602951049805,608268.0,-0.010729637209939136,2.678999196336067,-25.50039215686311,67.04035315864732,67.99964671728534,0.09087071494479915,-1.8329084393214927,-1.9803509334112377,-4.471479076292162,23.163088075635365,1.4494171142578125,2.3538899769218204,1.2893953323364187,-3.196790395748671,5.7755810604215085,-0.9536975317061263,3.5324881963789636,-1.4973711339260518,36.403461246729606,-30.442801385957168,2.243092864042545,5,-0.3939666748046804,-1.5418262481689382,-2.358947753906243,-3.895914077758782,2.1887168884277415,0,0.07977827453795161,13.832625318606627,40.797664642333984,-1.909092529544928,41.021400451660156,1.1395323386714333,41.65369415283203,0.07977827453795161
2464,2010-05-18,40.21400833129883,40.885215759277344,39.990272521972656,40.53501892089844,1223834.0,-0.003615273979639566,-1.3291189508222763,0.6470565619905791,64.43059034629502,67.43607361062075,0.2305254711156408,-1.4672612848298314,-1.7885301769653381,-4.180142834514406,23.244723653939733,0.8949432373046875,2.199764867107092,0.9562263488769531,-3.3829586085653887,5.295411306319295,-1.2133661298442178,3.125818827598124,-1.1670640068817093,29.82461571802294,-37.121839336582255,2.1695924787211722,5,-0.24805450439453125,-1.395914077758789,-2.2130355834960938,-3.750001907348633,2.2178993225097656,1,0.0887759760824014,2.678999196336067,40.35992050170898,13.832625318606627,40.797664642333984,-1.909092529544928,41.021400451660156,0.0887759760824014
2465,2010-05-19,39.474708557128906,40.30155563354492,39.29961013793945,40.1848258972168,887781.0,-0.01838413540076078,1.1237179253940723,2.212130574800062,38.850555232018294,64.9343734992899,0.8383954625860213,-0.49193088517017713,-1.0213147231933206,-3.306939653970481,23.108067563742342,1.0019454956054688,2.0304375926581173,0.051070594787596235,-4.03539474656796,4.137535936143152,-1.9921620758901781,2.0943032654653706,-0.25443297347564453,7.468920853944286,-54.13368365296371,2.0432326706777766,5,0.4912452697753906,-0.6566143035888672,-1.6926078796386719,-3.010702133178711,3.929962158203125,2,0.10497776491009247,-1.3291189508222763,40.21400833129883,2.678999196336067,40.35992050170898,13.832625318606627,40.797664642333984,0.10497776491009247
2466,2010-05-20,38.39494323730469,39.41634368896485,38.18093490600586,38.6186752319336,1355932.0,-0.027353344946462466,-2.7910589281951848,0.3150634155775188,37.061393607675846,62.07039860993709,1.9322624273086362,0.8004904693699615,0.06059650232106151,-2.104869151767403,22.642153038955325,1.2937736511230469,1.8786696227525468,-1.1376441955566392,-4.972464462147833,2.697176071034555,-3.0550543288522363,0.7797659377389579,3.5408554077148438,7.586229278536763,-49.56925331781827,1.9174101332955968,5,1.5807380676269531,0.42315101623535156,-0.6128425598144531,-1.9309368133544922,5.437740325927734,3,0.12769185188600018,1.1237179253940723,39.474708557128906,-1.3291189508222763,40.21400833129883,2.678999196336067,40.35992050170898,0.12769185188600018
2467,2010-05-21,38.22957229614258,38.7159538269043,37.8404655456543,37.96692657470703,1795710.0,-0.00430710211342189,-2.396210221008783,-1.1739300937766037,36.540522574343385,58.51033604388988,2.2384858765214872,1.1941013352218732,0.19926654383581877,-1.8220386400947461,22.23586519486096,0.87548828125,1.6393168303120547,-1.4090463638305692,-4.951405320314798,2.1333125926536596,-3.180225842072687,0.3621331144115487,3.631129074096677,12.307740572395245,-40.35654818089385,1.771179478242116,5,1.5758743286132812,0.5885219573974609,-0.476654052734375,-1.7655658721923828,3.959144592285149,4,0.13435118936965784,-2.7910589281951848,38.39494323730469,1.1237179253940723,39.474708557128906,-1.3291189508222763,40.21400833129883,0.13435118936965784
2468,2010-05-24,37.96692657470703,38.31711959838867,37.78210067749024,38.13229751586914,2364708.0,-0.006870223904180239,1.0000142601478512,-0.6296350089323322,36.461687629342215,54.654745676634214,2.3076644261271824,1.7066695774215503,0.42502329465462196,-1.4455299302123166,21.822365964471665,0.5350189208984304,1.5494104763551633,-1.7748048782348604,-4.961751952323496,1.4121421958537752,-3.3682784152791783,-0.18133134119054262,3.732965362548825,5.956140598896108,-42.08951009604794,1.5934735370443176,5,1.8093376159667969,0.8511676788330078,-0.26021480560302734,-1.502920150756836,4.377429962158196,0,0.1250320261570561,-2.396210221008783,38.22957229614258,-2.7910589281951848,38.39494323730469,1.1237179253940723,39.474708557128906,0.1250320261570561
2469,2010-05-25,38.55058288574219,38.86186981201172,37.052528381347656,37.30544662475586,3564179.0,0.015372756335351623,-1.066670007211219,-7.529353417452884,37.273693508207394,50.734210323418914,1.4954521462574775,1.4017375546293422,-0.17287970991199586,-1.9106180097344279,23.134642440844218,1.8093414306640625,1.5162284680461156,-1.3224714279174776,-4.027002031525036,1.382059175690081,-2.6747367297212605,0.029793873886305278,2.9142415759277327,46.10778513419426,-0.7410406762098418,1.3522653018037796,5,0.7976665496826172,0.26751136779785156,-1.1113815307617188,-2.086576461791992,3.0933876037597656,1,0.10370931397442495,1.0000142601478512,37.96692657470703,-2.396210221008783,38.22957229614258,-2.7910589281951848,38.39494323730469,0.10370931397442495
2470,2010-05-26,39.4066162109375,39.95136260986328,38.28793716430664,38.84241104125977,2954266.0,0.022205457378749793,1.0117645159132378,0.45312724988893593,48.88394517938721,48.440398907300846,0.3208958401572133,0.806958599665947,-1.0388373749428865,-2.6420569338304887,24.33947495115398,1.6634254455566406,1.243568231268064,-0.606029701232913,-2.8517428961546116,1.6396834936887856,-1.7288862986937588,0.5168268962279328,1.70522456430664,81.20808725220814,31.23297441330351,1.1228565974608486,5,-0.3793792724609375,-0.5885219573974609,-2.0865774154663086,-2.9426097869873047,2.509727478027351,2,0.07677115504353837,-1.066670007211219,38.55058288574219,1.0000142601478512,37.96692657470703,-2.396210221008783,38.22957229614258,0.07677115504353837
2471,2010-05-27,41.099220275878906,41.10894775390625,39.89299774169922,39.89299774169922,1348428.0,0.04295228130934059,-1.0161288282248169,2.1379147143736366,61.755808169643544,47.58872771172891,-1.519276797897902,-0.9553106889797434,-2.712494257940442,-4.1969400890355075,22.095243110168727,1.70233154296875,0.9398706437537214,1.0997068405151396,-1.1156520496347753,3.3150657306650544,-0.007972604559817853,2.207386285590097,-4.04669189453125,99.76019545481047,44.21918818363038,1.1076794450749559,5,-2.018482208251953,-2.281126022338867,-3.82781982421875,-4.635213851928711,0.21400833129882102,3,0.05609474885357346,1.0117645159132378,39.4066162109375,-1.066670007211219,38.55058288574219,1.0000142601478512,37.96692657470703,0.05609474885357346
2472,2010-05-28,40.89494323730469,41.54669189453125,40.61283874511719,41.099220275878906,1090811.0,-0.004970338541777863,-1.4303712013660688,-0.16935269636057734,50.920256616171315,45.79760587367602,-1.4524950130755556,-0.7746620740494521,-2.484981108250466,-3.851625369185342,19.83185622505649,0.9338531494140625,0.5256206843835045,0.8852157592773438,-1.3453915422814973,3.1158230608361848,-0.2300878915020732,2.0005194100567607,-3.7612864685058582,85.49788730840204,31.818587448350392,1.1153036507794198,5,-1.5953330993652344,-2.062257766723633,-3.779184341430664,-4.095333099365234,1.7315139770507812,4,0.0718362734698188,-1.0161288282248169,41.099220275878906,1.0117645159132378,39.4066162109375,-1.066670007211219,38.55058288574219,0.0718362734698188
2473,2010-06-01,40.35992050170898,41.29377365112305,40.311283111572266,40.85602951049805,981329.0,-0.013082858007433473,-2.3114842624974283,2.4286087768441056,46.02608480048897,43.7526608130309,-1.0252927651257409,-0.2768161671105531,-1.9387321905562587,-3.2062895543708265,18.171224079810077,0.9824905395507812,0.1539756242125634,0.3647846221923743,-1.8519138807501676,2.581483125134916,-0.7435646292789002,1.4731338736636488,-3.0497423278808498,73.59305264837633,23.414339496545516,1.1083492514712714,6,-1.0603103637695241,-1.5175075531005788,-3.244161605834954,-3.560310363769524,2.869651794433601,1,0.045312190013885534,-1.4303712013660688,40.89494323730469,-1.0161288282248169,41.099220275878906,1.0117645159132378,39.4066162109375,0.045312190013885534
2474,2010-06-02,41.76070022583008,41.82879257202149,40.19455337524414,40.48638153076172,1483507.0,0.0347071973063422,1.3172424984110969,-2.568626395595571,50.59718937147261,45.05784238408139,-2.4402164206256103,-1.656007524796678,-3.322439397972339,-4.496033540024683,16.87252226058589,1.6342391967773509,-0.18549337035571511,1.6979574203491197,-0.6503994887417619,4.046314329440001,0.5237789658036789,2.8721358748945605,-4.281061503173824,98.07695208217051,51.56908988342754,1.1741784545454423,6,-2.320039749145508,-2.869647979736328,-4.644941329956055,-4.961090087890625,1.7412452697753906,2,0.013976209878639567,-2.3114842624974283,40.35992050170898,-1.4303712013660688,40.89494323730469,-1.0161288282248169,41.099220275878906,0.013976209878639567
2475,2010-06-03,42.22762680053711,42.42218017578125,41.459144592285156,41.66342544555664,1040542.0,0.011181004441544795,1.020407836609258,0.4427474517669246,56.858411398404066,47.25751102749563,-2.7665023923391416,-2.125412046540397,-3.761184637695152,-4.853984218986255,15.243019916760247,0.9630355834960938,-0.4661550602223343,2.0972768783569364,-0.42128432657094095,4.615838083284814,0.8379962758929977,3.356557480820875,-4.487038846918942,92.30765750139516,47.87785229027465,1.2592806024639394,6,-2.4902725219726562,-3.0836563110351562,-5.141050338745117,-5.204280853271484,0.18482589721679688,3,-0.013821669728021124,1.3172424984110969,41.76070022583008,-2.3114842624974283,40.35992050170898,-1.4303712013660688,40.89494323730469,-0.013821669728021124
2476,2010-06-04,40.46692657470703,41.86770248413086,40.11673355102539,40.505836486816406,1251179.0,-0.04169545767150906,-3.7368551408138204,-0.06896458465740829,48.39925247614509,48.57514768325138,-0.761011140272636,-0.31255019720063615,-1.9696024161452073,-3.003846767162024,14.732701321812003,2.1108932495117188,-0.7382877760958308,0.29328861236572124,-2.2167223319742604,2.803299556705703,-0.9617168598042696,1.548294084535712,-2.351811243315815,15.189812677564163,-27.609282772739576,1.2550054721699893,6,-0.7295722961425781,-0.7295722961425781,-3.436284065246582,-3.4435806274414062,2.9669265747070312,4,0.03581732631911172,1.020407836609258,42.22762680053711,1.3172424984110969,41.76070022583008,-2.3114842624974283,40.35992050170898,0.03581732631911172
2477,2010-06-07,41.29377365112305,42.412452697753906,40.865760803222656,40.875484466552734,1315429.0,0.02043266307584668,-6.066771241830065,-10.750196078431372,54.35572294923178,50.56337382990578,-1.2376426266106435,-0.9966644085596741,-2.746541996005689,-3.818638023256284,14.593956773781619,1.945526123046875,-0.5970071983697309,0.9970811843872056,-1.4771835339574082,3.4713459027318194,-0.2400511747851013,2.2342135435595125,-2.8340931321806266,51.05475387973043,7.139040132253129,1.237132359172307,6,-1.5564193725585938,-1.5564193725585938,-2.475679397583008,-3.1079750061035156,1.7509727478027344,0,0.00047113533916887107,-3.7368551408138204,40.46692657470703,1.020407836609258,42.22762680053711,1.3172424984110969,41.76070022583008,0.00047113533916887107
2478,2010-06-08,40.99221801757813,41.23540878295898,39.96109008789063,41.15758895874024,2269824.0,-0.00730269013659679,6.939418426400776,-0.39535074599642506,53.57781618222465,52.37494301590769,-0.516092505779028,-0.7124848438769149,-2.402257889284911,-3.527470964917349,13.318722267826377,1.3326835632324148,-0.34011256405586465,0.6833660125732521,-1.8026210286950572,3.1693530538415615,-0.559627508060899,1.9263595332074033,-2.215537526088603,41.89720379440771,-3.6439262126515075,1.2429935206341534,6,-0.6371593475341868,-1.254863739013679,-2.174123764038093,-2.806419372558601,2.607002258300774,1,0.039867059549608896,-6.066771241830065,41.29377365112305,-3.7368551408138204,40.46692657470703,1.020407836609258,42.22762680053711,0.039867059549608896
2479,2010-06-09,41.50778198242188,43.25875473022461,41.34241104125977,41.400779724121094,2457023.0,0.012577118042811586,-16.13012343995192,-0.6470438974879902,59.54337870108143,53.55932451831817,-0.6348223568811733,-1.2532296198991375,-2.869162418066786,-4.0275432539943665,12.320218750687602,2.2665367126464773,-0.02478618934760135,1.1741245269775433,-1.3509828505749368,3.6992319045300235,-0.0884291617986932,2.43667821575378,-2.439461516189013,46.902643606493385,-3.311668560647661,1.262553688776239,6,0.06809425354003196,-1.3521404266357493,-2.689687728881843,-3.321983337402351,0.9338531494140554,2,0.04148114477545084,6.939418426400776,40.99221801757813,-6.066771241830065,41.29377365112305,-3.7368551408138204,40.46692657470703,0.04148114477545084
2480,2010-06-10,42.7529182434082,43.103111267089844,41.83852005004883,42.00389099121094,1340306.0,0.029997658306907926,-1.3423362950663298,7.000106951871193,70.1438791836631,54.491332408764784,-1.5146490139403568,-2.5421286272285357,-4.049226494704641,-5.249634837958766,11.01986485824249,1.5953292846679616,0.3751575285628235,2.3642995834350558,-0.3243395057490517,5.052938672619163,1.019980038843002,3.7086191280271095,-3.2655543507761564,84.66076627918137,27.85408563726495,1.344319544592055,6,-1.142995834350586,-2.5972766876220703,-3.934823989868164,-4.567119598388672,-0.0583648681640625,3,0.017519909352919028,-16.13012343995192,41.50778198242188,6.939418426400776,40.99221801757813,-6.066771241830065,41.29377365112305,0.017519909352919028
2481,2010-06-11,43.764591217041016,43.81322860717773,42.42218017578125,42.509727478027344,1927808.0,0.023663249555807786,1.057553144969048,1.6753245430423778,73.72810953800104,57.02553828896808,-2.356265116944975,-3.518127567667733,-4.9742627561244035,-6.217701339612468,9.783393797279471,1.3910484313964773,0.7876338277715789,3.2388130187988295,0.16234105264931742,6.315284984948342,1.7005770357240735,4.777049001873586,-3.9000882406497155,98.73739249268448,34.802301360404435,1.5382359830747556,6,-1.877431869506836,-3.3317127227783203,-4.939201354980469,-5.578792572021484,-1.5953292846679688,4,-0.030895719157559842,-1.3423362950663298,42.7529182434082,-16.13012343995192,41.50778198242188,6.939418426400776,40.99221801757813,-0.030895719157559842
2482,2010-06-14,43.23929977416992,44.35797882080078,43.17120742797852,43.86186981201172,1180041.0,-0.01200265850230442,-2.1282082220982486,-0.49612560988585064,72.10440811592571,59.92312976846105,-1.6354388164900868,-2.9518804508372796,-4.379196264894702,-5.645202402916482,9.579921300890442,1.1867713928222585,1.0249222410743926,2.591439819335939,-0.7155997806875689,5.898479419359447,0.9379200193241886,4.244959619347689,-2.900949722084249,74.55748565439717,3.1526048490855487,1.6535198000117535,6,-1.0797653198242188,-2.534046173095703,-4.409046173095703,-5.053501129150391,-1.8871612548828125,0,0.004499457120264561,1.057553144969048,43.764591217041016,-1.3423362950663298,42.7529182434082,-16.13012343995192,41.50778198242188,0.004499457120264561
2483,2010-06-15,43.57976531982422,43.77431869506836,43.05447387695313,43.42412567138672,1199779.0,0.00787398379327331,1.642862144787862,-0.24999540449624089,71.52373346011032,62.24830133386524,-1.6440243253131896,-3.202973157658988,-4.643237537781616,-5.933671542170941,9.709986035678158,0.7198448181152273,1.008579515839898,2.7709131240844727,-0.7814979699411708,6.323324218110116,0.9947075770716509,4.547118671097294,-2.678667240118429,74.19346677410739,-0.3943350270684931,1.7762055470128213,6,-1.4202308654785156,-2.87451171875,-4.725192070007324,-5.3939666748046875,-1.7120628356933594,1,-0.012276773795637186,-2.1282082220982486,43.23929977416992,1.057553144969048,43.764591217041016,-1.3423362950663298,42.7529182434082,-0.012276773795637186
2484,2010-06-16,43.7840461730957,43.92996215820313,43.26848220825195,43.26848220825195,1594531.0,0.004687516139022296,-1.566044157689148,3.312549019607843,69.84126874345334,63.69084103887072,-1.7110451342699093,-3.295019682090185,-4.76526309195917,-6.068086695230647,9.876640130830248,0.661479949951179,1.1555559013364984,2.796692085266116,-0.981469490220114,6.574853660752346,0.9076112975230046,4.685772873009228,-2.3989847896366143,77.22000239226843,3.3262956634552125,1.8890807877431142,6,-1.62451171875,-3.0787925720214844,-4.924609184265137,-5.598247528076172,-2.4416351318359304,2,-0.004221306922756907,1.642862144787862,43.57976531982422,-2.1282082220982486,43.23929977416992,1.057553144969048,43.764591217041016,-0.004221306922756907
2485,2010-06-17,43.6186752319336,44.08560180664063,43.21984481811523,43.73540878295898,808522.0,-0.0037769679967064596,1.1190459517373685,-0.22641914289093965,63.2548603429093,65.34146413517786,-1.4836218049983643,-2.9547675958909423,-4.509708869054236,-5.832325786982885,10.689020131488093,0.8657569885254048,1.408916408763261,2.4241228103637766,-1.4578471101126738,6.306092730840227,0.48313785012555144,4.365107770602002,-1.8174054072466745,61.80885905828697,-8.448858554351062,1.9409849602382268,6,-1.4591407775878977,-2.913421630859382,-4.1853084564209055,-5.23346138000489,-2.0330734252929688,3,-0.026984774155542013,-1.566044157689148,43.7840461730957,1.642862144787862,43.57976531982422,-2.1282082220982486,43.23929977416992,-0.026984774155542013
2486,2010-06-18,43.297664642333984,43.7159538269043,43.01556396484375,43.414398193359375,1023888.0,-0.007359475910093671,-1.057141896774844,1.0000000000001217,62.48734629691089,66.24497784047553,-0.8033215621883656,-2.3690892577271967,-4.078747575774798,-5.43943677595567,11.393043997589885,0.7003898620605469,1.5203335045535198,1.8579761505126982,-1.8967251907895033,5.6126774918149,-0.019374520138406126,3.7353268211638024,-1.1384555581911187,21.01441862315505,-45.360964694185554,1.8773506706511023,6,-1.1381301879882812,-2.5924110412597656,-3.864297866821289,-4.669260025024414,-3.1614761352539062,4,-0.013929417950642953,1.1190459517373685,43.6186752319336,-1.566044157689148,43.7840461730957,1.642862144787862,43.57976531982422,-0.013929417950642953
2487,2010-06-21,43.365760803222656,44.02723693847656,43.22957229614258,43.67704391479492,694825.0,0.0015727444297790605,-1.7333189545303034,2.666612202215614,66.41872122161027,67.67174506707393,-0.6108332938960572,-2.1425134336984186,-4.041988362693175,-5.446333325077006,11.957171916022222,0.7976646423339844,1.537248877158646,1.6692628860473633,-1.8565920595095804,5.195117831604307,-0.09366458673110856,3.432190358825835,-0.8987239559476805,32.727519037161464,-31.382633622459984,1.7629274727784712,6,-0.5155658721923828,-2.6605072021484375,-3.9737367630004883,-4.547666549682617,-0.51556396484375,0,-0.0275908654359569,-1.057141896774844,43.297664642333984,1.1190459517373685,43.6186752319336,-1.566044157689148,43.7840461730957,-0.0275908654359569
2488,2010-06-22,42.71400833129883,43.764591217041016,42.66537094116211,43.326847076416016,876473.0,-0.015029194919033761,-2.095900124629335,1.9687503829609931,55.671299553293025,67.241514050653,0.3473694033891661,-1.1772447067827159,-3.278248054078304,-4.725055970401023,12.326354530384258,1.0992202758789062,1.77935293480067,0.7801563262939482,-2.2994621735023557,3.859774826090252,-0.7596529236042073,2.3199655761921036,1.6439704895019531,3.4246115416123706,-54.05959927059042,1.5398092498981526,6,0.38424110412597656,-2.0087547302246094,-3.32198429107666,-3.895914077758789,0.13618850708007812,1,-0.0318834467945216,-1.7333189545303034,43.365760803222656,-1.057141896774844,43.297664642333984,1.1190459517373685,43.6186752319336,-0.0318834467945216
2489,2010-06-23,42.54863739013672,43.57976531982422,42.412452697753906,42.98638153076172,1268552.0,-0.003871585637186259,-2.2876788860715975,0.7142892712197794,51.9807850830178,65.22339248391464,0.7553451736939039,-0.7346583232275137,-3.0039516077515316,-4.496473545366399,12.120407268782014,1.1673126220703125,1.8963813243947598,0.4148826599121094,-2.2281406146046265,3.0579059344288453,-0.9066289773462586,1.7363942971704773,1.7754892730712868,8.139423537297677,-43.08343639727586,1.3215116372583682,6,0.836578369140625,-1.8433837890625,-3.156613349914551,-3.7305431365966797,1.0603103637695312,2,-0.016003683026608706,-2.095900124629335,42.71400833129883,-1.7333189545303034,43.365760803222656,-1.057141896774844,43.297664642333984,-0.016003683026608706
2490,2010-06-24,42.431907653808594,43.14202117919922,42.354087829589844,42.431907653808594,791971.0,-0.0027434424105714506,-9.125098039215686,-0.0,65.21084604181607,64.27702987322742,0.9183223103219404,-0.4001777498395569,-2.7883828694367736,-4.325112094098266,12.813611135228479,0.787933349609375,2.0592116812451025,0.1468883514404311,-2.164431999742952,2.458208702623814,-1.0087718241512604,1.3025485270321226,1.8157520507812492,4.6510991641701205,-49.01758379109287,1.1556601755916902,6,0.9241256713867188,-1.726654052734375,-3.039883613586426,-3.6138134002685547,1.7315177917480469,3,-0.025676352367604016,-2.2876788860715975,42.54863739013672,-2.095900124629335,42.71400833129883,-1.7333189545303034,43.365760803222656,-0.025676352367604016
2491,2010-06-25,43.40467071533203,43.75486373901367,42.20817184448242,42.47081756591797,1026972.0,0.02292527287389401,-1.1199981176765854,100.0,65.97939216056585,63.5964725448541,-0.12389325860757339,-1.2557493493805651,-3.6464567417471017,-5.246196246006868,13.546061598101877,1.54669189453125,2.1462963554349272,1.0043788909912124,-1.2878139573489946,3.2965717393314193,-0.14171753317889113,2.150475315161316,0.7293746767578142,65.77548405496826,11.289695767458866,1.1460964241701028,6,-0.2577838897705078,-2.6994171142578125,-4.012646675109863,-4.586576461791992,0.2918281555175781,4,-0.041909519844573806,-9.125098039215686,42.431907653808594,-2.2876788860715975,42.54863739013672,-2.095900124629335,42.71400833129883,-0.041909519844573806
2492,2010-06-28,43.83268356323242,44.474708557128906,42.937744140625,43.5311279296875,1064905.0,0.00986098594567153,-1.0653637656828696,0.3229154752373327,71.09825475865435,63.54919713358122,-0.5128103487099835,-1.5308783859029091,-3.9489925577744245,-5.619827296141494,14.186990435519661,1.5369644165039062,2.0141994740062756,1.2855047225952134,-0.9768349638653575,3.5478444090557844,0.1543348793649244,2.4166745658255024,-1.62451171875,71.6737438968357,14.951346832548346,1.1311698432302866,6,-0.4912433624267578,-3.0690650939941406,-4.435795783996582,-5.014589309692383,0.95330810546875,0,-0.08433193579899878,-1.1199981176765854,43.40467071533203,-9.125098039215686,42.431907653808594,-2.2876788860715975,42.54863739013672,-0.08433193579899878
2493,2010-06-29,42.18871688842773,43.47276306152344,42.130348205566406,43.47276306152344,1658575.0,-0.0375054991199234,1.0909136822091174,-4.258073901658447,54.331690796731266,61.825910695056535,1.0203901842770264,0.2710171900938647,-2.1637641830769,-3.9113816394168097,14.834408540156124,1.7023353576660156,1.684274222066108,-0.4499017715454201,-2.475450699832642,1.5756471567418018,-1.462676235689031,0.5628726925981908,2.285991668701179,2.4897487633425763,-53.18317508894326,1.0127744641436118,6,1.113811492919929,-1.425098419189446,-2.876946449279778,-3.370622634887688,3.054473876953132,1,0.015679072480457856,-1.0653637656828696,43.83268356323242,-1.1199981176765854,43.40467071533203,-9.125098039215686,42.431907653808594,0.015679072480457856
2494,2010-06-30,42.34435653686523,43.385215759277344,41.69260787963867,42.21789932250977,1771552.0,0.003689129699040228,-1.8760411467684748,-0.09848338557061272,46.98274647768283,60.01789804336471,0.7141551528142998,0.1700648960865223,-2.177811509413665,-3.9832759318999535,15.015540147902751,1.6926078796386719,1.3973825869271366,-0.3234449386596765,-2.312221175699797,1.665331298380444,-1.3178330571797403,0.6709431798603873,2.130352020263679,23.426494321352365,-27.399066044782217,0.994388118520062,6,0.7393016815185618,-1.580738067626946,-3.0471773147582937,-3.526262283325188,3.5797691345214915,2,0.011945872906895971,1.0909136822091174,42.18871688842773,-1.0653637656828696,43.83268356323242,-1.1199981176765854,43.40467071533203,0.011945872906895971
2495,2010-07-01,41.64397048950195,42.898834228515625,40.29182815551758,42.898834228515625,2358438.0,-0.01654024537493004,3.155042483014394,-9.923227752640633,33.58433379163064,56.80645220944468,1.2348270978959661,0.8690389853371698,-1.331017239667318,-3.205318182474713,14.620782591226474,2.607006072998047,1.0664278502552733,-0.9946481704711942,-3.027265890699965,1.0379695497575767,-2.0109570305855797,0.021660689643191233,2.7194540405273457,32.32562741845316,-11.925549280012973,1.0163088601143844,7,0.7392978668212891,-0.2626476287841797,-2.5607986450195312,-2.825876235961914,4.289882659912109,3,0.04718515648981292,-1.8760411467684748,42.34435653686523,1.0909136822091174,42.18871688842773,-1.0653637656828696,43.83268356323242,0.04718515648981292
2496,2010-07-02,41.91634368896485,42.21789932250977,41.2159538269043,41.65369415283203,921705.0,0.00654051946203249,1.314601196718256,-0.20930522411880612,39.341689803389656,53.79789316297572,0.833566166928172,0.749233658555589,-1.4526801580014066,-3.4002335020915453,15.264786635556904,1.0019454956054759,0.7467403906542813,-0.7947458267211829,-2.590951441828267,1.001459788385901,-1.6928486342747249,0.10335698083235911,2.202785058593747,38.83724556938031,-1.515102716888812,0.8981028075535427,7,0.46692466735839133,0.26750946044921164,-2.99367809295655,-3.098249435424812,3.2295684814453054,4,0.053608725352239484,3.155042483014394,41.64397048950195,-1.8760411467684748,42.34435653686523,1.0909136822091174,42.18871688842773,0.053608725352239484
2497,2010-07-06,41.31322860717773,42.587547302246094,41.01167297363281,42.20817184448242,862389.0,-0.014388542241720037,-1.1038945165085332,-3.4073665253005796,32.48119591337294,51.221214980762376,1.245934387673202,1.427046399200222,-0.6993060721733642,-2.7186535145114803,15.496866641312778,1.5758743286132812,0.5204005322914256,-1.3988336563110408,-3.1918256479920757,0.394158335369994,-2.2953296521515583,-0.5023376604705234,2.576262104858408,32.11007083897452,-3.7979537973203463,0.8964959958405176,7,1.070039749145515,0.9046707153320384,-2.363812446594231,-2.495134353637688,3.3657608032226634,1,0.05768782407041928,1.314601196718256,41.91634368896485,3.155042483014394,41.64397048950195,-1.8760411467684748,42.34435653686523,0.05768782407041928
2498,2010-07-07,42.62645721435547,42.65564346313477,40.24319076538086,40.46692657470703,1938808.0,0.03178712125514149,1.175435579023401,-2.413036435866377,42.36198822137061,50.15245977391269,-0.09054070436599915,0.25563495799643476,-1.837332361945485,-3.961137797217745,16.479706571351095,2.4124526977539134,0.3421793883048281,-0.1673170089721694,-1.7690478784896442,1.4344138605453054,-0.9681824437309103,0.6335484257865716,1.0471737442895517,75.85128869452676,43.303068614995254,0.8008654347587388,7,-0.26750755310058594,-0.4085578918457031,-3.560309410095215,-3.8083629608154297,1.5661506652832031,2,0.050661832943002194,-1.1038945165085332,41.31322860717773,1.314601196718256,41.91634368896485,3.155042483014394,41.64397048950195,0.050661832943002194
2499,2010-07-08,43.22957229614258,43.521400451660156,42.46109008789063,42.645912170410156,968582.0,0.01414884372759917,-1.2244951041004093,0.27027175026673356,47.57282754728058,48.192679941186526,-0.6558801878479059,-0.22332401741161334,-2.255251771471876,-4.495185483668109,16.236320218084632,1.0603103637695241,0.12407701488714906,0.34970855712890625,-1.1423221515725146,1.841739265830327,-0.3963067972218042,1.0957239114796167,-2.9863815307617188,91.09794114943278,59.67947071640228,0.746015354350709,7,-0.8706226348876953,-1.0116729736328125,-4.158560752868652,-4.411478042602539,1.2840461730957031,3,0.04657965282293475,1.175435579023401,42.62645721435547,-1.1038945165085332,41.31322860717773,1.314601196718256,41.91634368896485,0.04657965282293475
2500,2010-07-09,43.50194549560547,43.6284065246582,42.91828918457031,43.06420135498047,785700.0,0.006300622120362531,1.0563257370729175,0.7499983660451103,51.28205619299385,46.5596426114563,-0.8498803120812752,-0.46030483868347005,-2.3577113611857357,-4.698846767500058,16.007833618322863,0.7101173400878906,0.08187862549053193,0.5846303939819322,-0.9313933338851825,2.100654121849047,-0.17338146995162163,1.342642257915486,-3.2587547302246094,96.26431406310921,60.905450498616545,0.7580118639335565,7,-1.142995834350586,-1.2840461730957031,-4.336089134216309,-4.68385124206543,0.6906623840332031,4,0.05567981266552624,-1.2244951041004093,43.22957229614258,1.175435579023401,42.62645721435547,-1.1038945165085332,41.31322860717773,0.05567981266552624
2501,2010-07-12,42.412452697753906,43.414398193359375,42.08171081542969,43.21984481811523,899397.0,-0.025044691345163406,1.2276450239913281,-1.8444384411600507,44.69696133745631,43.62616556465652,0.09394427314266096,0.5509423253413104,-1.2604978746276103,-3.5392902987528316,15.463233778351155,1.4202346801757812,0.06434423497312025,-0.43725547790527486,-1.9142832924695412,1.0397723366589915,-1.175769385187408,0.3012584293768583,-2.033853302001951,64.08046300824644,27.216041993985307,0.7385139072821348,7,-0.476654052734375,-0.19455337524414062,-2.971790313720703,-3.351167678833008,2.178985595703125,0,0.08302751262123165,1.0563257370729175,43.50194549560547,-1.2244951041004093,43.22957229614258,1.175435579023401,42.62645721435547,0.08302751262123165
2502,2010-07-13,43.43385314941406,43.85213851928711,42.587547302246094,42.70428085327149,711787.0,0.02408256034940992,-1.6262502228119864,-0.9036158240138331,53.846160117563834,43.57221771141569,-1.1063212959632835,-0.479731426256258,-2.2405113591137393,-4.482578443789052,14.487154170840958,1.4396858215332031,-0.022014023125883853,0.5744173049926786,-0.9159167599722267,2.064751369957584,-0.17074972748977757,1.3195843374751348,-2.925261468505859,88.40976931793197,45.36088539343952,0.7451670324824532,7,-1.3861885070800781,-1.2159538269042969,-3.6964988708496094,-4.372568130493164,1.3132286071777344,1,0.039417617753289,1.2276450239913281,42.412452697753906,1.0563257370729175,43.50194549560547,-1.2244951041004093,43.22957229614258,0.039417617753289
2503,2010-07-14,43.04474639892578,43.54085540771485,42.45136260986328,43.31711959838867,1168322.0,-0.00895860537976545,2.0270212980185396,-0.3733327058921988,52.588835195355,44.19511645782371,-0.6515326255169214,-0.13993672328798823,-1.81243141160369,-4.016207731530727,13.58963478491705,1.0894927978515696,-0.20566542181195757,0.21206150054931783,-1.2426120859779886,1.6667350870766242,-0.5152752927143354,0.939398293812971,-2.335541907714841,54.39564583167243,6.6446395553454565,0.7273367932636515,7,-0.9970817565917969,-0.8268470764160156,-3.307392120361328,-3.983461380004883,0.6322975158691406,2,0.03796614333207904,-1.6262502228119864,43.43385314941406,1.2276450239913281,42.412452697753906,1.0563257370729175,43.50194549560547,0.03796614333207904
2504,2010-07-15,43.599220275878906,44.37743377685547,42.60700225830078,42.88910675048828,1410519.0,0.012881336825972367,-1.7786239432909452,-2.60713435386059,55.82523458636423,46.66632765723855,-1.1278949587600238,-0.7472807274873787,-2.3128455490384567,-4.485836586226789,12.650752682447393,1.7704315185546875,-0.4676320133845877,0.7757766723632784,-0.6556111404128586,2.2071644851394154,0.060082765975209895,1.491470578751347,-2.7014397429833963,66.10159352619598,12.365905267139077,0.7156939063880687,7,-1.2889080047607422,-1.2402706146240234,-3.553013801574707,-4.537935256958008,0.17509841918945312,3,0.013610050822125741,2.0270212980185396,43.04474639892578,-1.6262502228119864,43.43385314941406,1.2276450239913281,42.412452697753906,0.013610050822125741
2505,2010-07-16,42.44163513183594,43.75486373901367,41.98443603515625,43.75486373901367,1090914.0,-0.026550592802307427,1.696297802501053,-1.8493220593923245,45.281212476467196,47.32627462091383,0.17292267860221955,0.3347658333874719,-1.128589930363816,-3.243684773553497,11.428556989237148,1.7704277038574219,-0.509157238500066,-0.32295646667480327,-1.7128637548761532,1.0669508215265466,-1.0179101107754747,0.37199717742586813,-1.2654823394236274,19.105705313162552,-31.739412501786042,0.6949536441006732,7,-0.13132286071777344,-0.08268547058105469,-1.575876235961914,-2.9620628356933594,1.0505828857421946,4,0.04881959262328528,-1.7786239432909452,43.599220275878906,2.0270212980185396,43.04474639892578,-1.6262502228119864,43.43385314941406,0.04881959262328528
2506,2010-07-19,42.69455337524414,43.1906623840332,42.20817184448242,42.65564346313477,611557.0,0.005959201209438936,-1.104164964624761,-0.02962919928540802,44.32590312686378,48.64235320019059,0.04693843629645755,0.0362034742210966,-1.3102674940965784,-3.4117263256204353,10.326376871575292,0.9824905395507812,-0.4875595486382309,-0.039882659912109375,-1.4070774140034032,1.3273120941791845,-0.7234800369577528,0.643714717133534,-1.262298104076379,29.674801932059108,-17.769946812161304,0.6835973770456462,7,-0.38424110412597656,-0.3356037139892578,-1.8117713928222656,-3.2149810791015625,-0.36965179443359375,0,0.03508771929824572,1.696297802501053,42.44163513183594,-1.7786239432909452,43.599220275878906,2.0270212980185396,43.04474639892578,0.03508771929824572
2507,2010-07-20,42.16926193237305,42.33462905883789,41.34241104125977,41.34241104125977,1102633.0,-0.012303476704728311,-1.3999926183600082,21.250392156866443,49.89083128338747,49.47889131819247,0.7894467754030359,0.49251148725224425,-0.6935962067264683,-2.808876674413881,9.209171473501831,1.352142333984368,-0.3127843884680246,-0.5053491592407227,-1.8608892481821968,0.8501909297007515,-1.1831192037114562,0.17242088523001087,2.208171844482422,27.243647351161766,-24.818216227309964,0.6777700444707357,7,0.6906604766845703,0.18968772888183594,-1.0092430114746094,-2.4124526977539062,0.5350189208984446,1,0.05743938238635615,-1.104164964624761,42.69455337524414,1.696297802501053,42.44163513183594,-1.7786239432909452,43.599220275878906,0.05743938238635615
2508,2010-07-21,41.35213851928711,42.20817184448242,41.08949279785156,42.20817184448242,578970.0,-0.019377228237865807,1.61363433806884,-1.03529346632589,44.81707195570932,49.17269625246233,1.5721241911195563,1.2673536217970849,0.14551712320368893,-1.9158293372924575,8.620195110794054,1.1186790466308594,-0.2183005937188227,-1.2543790817260714,-2.7328362806703552,0.22407811721821247,-1.9936076811982133,-0.5151504822539295,2.964594802856446,7.988151950194567,-45.725625103961406,0.7392285994721401,7,1.3813247680664062,1.0068111419677734,0.08025550842285156,-1.3229541778564453,0.9727630615234375,2,0.08209837166513756,-1.3999926183600082,42.16926193237305,-1.104164964624761,42.69455337524414,1.696297802501053,42.44163513183594,0.08209837166513756
2509,2010-07-22,41.86770248413086,42.52918243408203,41.43968963623047,41.634239196777344,758356.0,0.012467649396252778,-2.5000275733604576,-0.272726867613768,51.191691441928356,49.162655724566164,0.9421394394948166,0.7358895162342804,-0.35007979407536993,-2.377639485248615,8.12907760966272,1.1770439147949219,0.003447277402358395,-0.7047683715820341,-2.2197485565547694,0.8102118133907013,-1.4622584640683982,0.05272172090433003,2.31994121704102,29.197049996350422,-26.097663796184243,0.7574900924863671,7,0.8657608032226562,0.49124717712402344,-0.43530845642089844,-1.8385181427001953,0.9630355834960938,3,0.04321568472380011,1.61363433806884,41.35213851928711,-1.3999926183600082,42.16926193237305,-1.104164964624761,42.69455337524414,0.04321568472380011
2510,2010-07-23,41.34241104125977,41.62451553344727,40.67120742797852,41.33268356323242,1401781.0,-0.012546459722030057,2.32199875044856,0.04166598584993485,47.023195463238544,49.42112618298641,1.2615519020679002,1.238892221215572,0.16878901304779248,-1.8015690105036413,7.860953765808146,1.1964950561523366,0.05379933316397967,-1.1755849838256793,-2.787120541448971,0.43595057379761215,-1.9813527626373286,-0.36981720501403004,2.7213066237792916,26.640826090906412,-29.465988886085032,0.805767778811647,7,1.1819095611572195,1.01653861999511,0.08998298645018821,-1.3132266998291087,0.8463058471679545,4,0.058823556550234635,-2.5000275733604576,41.86770248413086,1.61363433806884,41.35213851928711,-1.3999926183600082,42.16926193237305,0.058823556550234635
2511,2010-07-26,41.58560180664063,42.77237319946289,41.2159538269043,41.34241104125977,1325812.0,0.005882355655023375,-5.274553828882335,25.000392156844484,51.46750347448171,49.15683100042172,0.9931815029021678,0.8985004564772083,-0.0577470765260486,-2.0054087931411786,6.81266004898813,1.5564193725585938,0.013238626441406609,-0.8414407730102482,-2.4475926922577713,0.7647111462372749,-1.6445167326340098,-0.038364813386486674,2.274565244174802,43.518431104849746,-14.978407117567059,0.8030759596237619,7,0.9387187957763601,0.7733478546142507,-0.15320777893067117,-1.556417465209968,0.13618850708007102,0,0.04584798892180619,2.32199875044856,41.34241104125977,-2.5000275733604576,41.86770248413086,1.61363433806884,41.35213851928711,0.04584798892180619
2512,2010-07-27,40.13618850708008,41.87743377685547,40.02918243408203,41.69260787963867,2214312.0,-0.034853729093541785,-1.0879105725391505,-6.399993725588618,36.77687540739341,47.3999465795371,2.151926491519994,2.1679335221680134,1.3990347503713352,-0.5151986323075448,5.529338971578511,1.8482513427734375,-0.13237662142032747,-2.1060293197631808,-3.873732019443352,-0.3383266200830093,-2.9898806696032665,-1.222177969923095,3.5326409663651432,3.9007886126063984,-50.23620417453237,0.8838513498400841,7,2.067119598388672,2.1157569885253906,1.2962055206298828,-0.10700416564941406,2.5583648681640625,1,0.05453216050508569,-5.274553828882335,41.58560180664063,2.32199875044856,41.34241104125977,-2.5000275733604576,41.86770248413086,0.05453216050508569
2513,2010-07-28,42.850196838378906,44.250972747802734,41.93579864501953,43.26848220825195,4650466.0,0.0676199816736478,-1.0606051346299776,0.2687484987965863,48.354438338801934,46.56985810758574,-0.6622204242675735,-0.5206726349277773,-1.2618041555218866,-3.180756825173347,4.814072930970061,4.114784240722656,-0.06662119702815517,0.5749050140380874,-1.2132177478794333,2.363027775955608,-0.31915636692067295,1.4689663949968477,-2.821014404296875,66.82033437635818,16.64158493110962,0.8940613809587614,7,-0.7101192474365234,-0.5982513427734375,-1.0724725723266602,-2.821012496948242,0.6906585693359446,2,-0.003405258222214824,-1.0879105725391505,40.13618850708008,-5.274553828882335,41.58560180664063,2.32199875044856,41.34241104125977,-0.003405258222214824
2514,2010-07-29,42.850196838378906,43.33657455444336,41.78015518188477,43.005836486816406,1849578.0,0.0,2.809544261958321,0.3720896298255374,47.10459009881392,46.77245562117982,-0.8712658013940668,-0.5068181157617175,-1.202834586706679,-3.1294850100403835,4.413075884069226,1.5564193725585866,-0.1845820291112048,0.5496129989624023,-1.256838680035564,2.3560646779603687,-0.35361284053657727,1.452838838461382,-2.821014404296875,66.82033437635818,21.54284099480074,0.9032258394989828,7,-0.7101192474365234,-0.5982513427734375,-0.9484453201293945,-2.821012496948242,0.5447463989257812,3,-0.012258876185555323,-1.0606051346299776,42.850196838378906,-1.0879105725391505,40.13618850708008,-5.274553828882335,41.58560180664063,-0.012258876185555323
2515,2010-07-30,43.60894775390625,43.69649887084961,42.04280090332031,42.2470817565918,1164930.0,0.017707057878617816,1.1518960951286525,-8.750122549019608,55.47639201422499,48.01139883088663,-1.6170725896042981,-1.1708394338818238,-1.8687498689357795,-3.8371571131078355,4.641725867650032,1.6536979675292969,-0.2491717766128687,1.2101150512695327,-0.6586385262792263,3.0788686288182916,0.2757382624951532,2.144491840043912,-3.4953295135498053,84.79258925271772,40.162965938631686,0.9343767887743781,7,-1.4688701629638672,-1.3570022583007812,-1.5637130737304688,-3.579763412475586,-0.24318695068359375,4,-0.017845183760701655,2.809544261958321,42.850196838378906,-1.0606051346299776,42.850196838378906,-1.0879105725391505,40.13618850708008,-0.017845183760701655
2516,2010-08-02,44.16342544555664,44.84435653686523,43.60894775390625,43.77431869506836,968582.0,0.012714768876777693,-2.4324126674580095,0.2857158863321242,53.488374638081105,48.411125870297035,-2.1694162998245687,-1.6320139916401644,-2.2872253892291923,-4.343647375085972,5.110791571110037,1.2354087829589773,-0.39126537389267924,1.6522386550903292,-0.3591323234696091,3.6636096336502675,0.64655316581036,2.6579241443702983,-3.967060115051268,85.85864027398293,44.83501813844562,1.005685489279969,8,-1.7266559600830078,-1.7266559600830078,-2.132781982421875,-4.134241104125977,-0.38910675048828125,0,-0.044713663788676805,1.1518960951286525,43.60894775390625,2.809544261958321,42.850196838378906,-1.0606051346299776,42.850196838378906,-0.044713663788676805
2517,2010-08-03,43.69649887084961,44.04669189453125,42.94747161865234,43.84241104125977,666658.0,-0.010572698335699626,2.9649127634982917,-0.3749926472030143,53.093267856541516,49.33070319261171,-1.635007208910288,-1.0302030891910618,-1.6815870852490349,-3.844319058424297,5.676340797115271,1.215953826904304,-0.3293776346397621,1.0661485671997042,-0.9287145635822327,3.061011697981641,0.06871700180873574,2.0635801325906726,-3.314213892089846,62.53974419305288,22.24891139009182,0.9974315653909667,8,-1.2597293853759766,-1.2597293853759766,-1.7704286575317383,-3.6673145294189453,0.08754730224609375,1,-0.04519145945686409,-2.4324126674580095,44.16342544555664,1.1518960951286525,43.60894775390625,2.809544261958321,42.850196838378906,-0.04519145945686409
2518,2010-08-04,44.78599166870117,44.80544662475586,42.69455337524414,42.69455337524414,998291.0,0.024933182886612837,-1.018604379689854,-14.333542483659432,55.36028791744015,49.79388057877969,-2.443101989517963,-2.0549732077781044,-2.6083810649132175,-4.8980076007331235,5.892413842266953,2.1108932495117188,-0.244229559050531,2.0476646423339844,-0.16788423397436247,4.263213518642331,0.939890204179811,3.155439080488158,-4.225223827617192,98.09526655063999,58.546610719108386,1.1077744381541716,8,-2.349222183227539,-2.349222183227539,-2.733462333679199,-4.698442459106445,-0.9727630615234446,2,-0.046698492442194595,2.9649127634982917,43.69649887084961,-2.4324126674580095,44.16342544555664,1.1518960951286525,43.60894775390625,-0.046698492442194595
2519,2010-08-05,45.24319076538086,45.40856170654297,44.42607116699219,44.42607116699219,1043317.0,0.010208529043227665,-1.4047655728444512,0.39069744536331436,63.50844136184533,51.62557456751378,-2.649788023129247,-2.4807727489948164,-2.9130300188796667,-5.308148273050534,6.661323449435261,0.9824905395507812,-0.16941085755581042,2.4041828155517564,-0.0729295686864262,4.881295199789939,1.165626623432665,3.6427390076708477,-4.511079376465631,95.08666982502828,50.76472085669519,1.2385561921190897,8,-2.5243186950683594,-2.5243186950683594,-3.2101173400878906,-5.155641555786133,-1.9163436889648438,3,-0.03762633291037909,-1.018604379689854,44.78599166870117,2.9649127634982917,43.69649887084961,-2.4324126674580095,44.16342544555664,-0.03762633291037909
2520,2010-08-06,45.92412567138672,45.99221801757813,45.0,45.13618850708008,1396332.0,0.015050550027229548,1.147374851911001,0.9642862144787888,64.95495740569919,53.124180559871284,-2.919473147968212,-3.131493060883855,-3.4579537403896765,-5.940227846518113,7.493922743078974,0.9922180175781321,0.061413332115314745,2.9640087127685533,0.13813112366771918,5.789886301869387,1.5510699182181398,4.376947507318967,-4.911427263413827,97.9351342972456,49.62225018940364,1.4129387945504153,8,-2.9134254455566406,-2.9134254455566406,-4.000487327575684,-5.836576461791992,-1.1575889587402415,4,-0.05507306665302181,-1.4047655728444512,45.24319076538086,-1.018604379689854,44.78599166870117,2.9649127634982917,43.69649887084961,-0.05507306665302181
2521,2010-08-09,45.93385314941406,46.14786148071289,45.33073806762695,45.91439819335938,746739.0,0.00021181629231104004,2.6521798434809294,0.024690999404502173,68.30652769857879,56.62747525889188,-2.511664886129111,-3.0186470619518104,-3.383318780086775,-5.895887774651271,8.16771219680824,0.8171234130859375,0.20120551662077446,2.797666168212892,-0.30936092460142106,5.904693261027205,1.244152621805739,4.351179714620045,-4.522793172672749,93.802802276463,41.05575304607113,1.5535135464071548,8,-1.9698448181152344,-2.8453311920166016,-4.051557540893555,-5.846303939819336,-0.23346328735351562,0,-0.055908489493313174,1.147374851911001,45.92412567138672,-1.4047655728444512,45.24319076538086,-1.018604379689854,44.78599166870117,-0.055908489493313174
2522,2010-08-10,45.145912170410156,45.9630355834961,44.84435653686523,45.64202117919922,827643.0,-0.017153818479823224,-1.0354046794422422,-25.50039215687206,68.5009455896234,58.865976064538714,-1.0486379471559601,-2.2091296904157645,-2.51184646799193,-5.0548057169848875,9.084449845209413,1.1186790466308736,0.43387740998472424,1.9241222381591783,-1.309207976712635,5.1574524530309915,0.30745713072327163,3.540787345595085,-3.261172043271685,70.98581187366338,12.057517653235081,1.616665107435906,8,-1.1819038391113281,-2.0573902130126953,-2.862351417541504,-5.05836296081543,2.4708213806152344,1,-0.03038134372309298,2.6521798434809294,45.93385314941406,1.147374851911001,45.92412567138672,-1.4047655728444512,45.24319076538086,-0.03038134372309298
2523,2010-08-11,44.67898941040039,44.8151741027832,43.74513626098633,44.48443603515625,1101502.0,-0.010342525769493682,3.5833612470486353,-0.39215852120690187,63.77504214969028,60.71824851463609,-0.32969058498004244,-1.7006913300362285,-1.9478478022839383,-4.54002397533435,9.654123499667406,1.4007759094238281,0.6095820041170583,1.3754873275756836,-1.9209881017854684,4.671962756936836,-0.2727503871048924,3.0237250422562596,-2.3679371479044775,38.8664147588353,-22.8385914856867,1.6482377146805745,8,-0.5836582183837891,-1.5904674530029297,-2.3784055709838867,-4.591440200805664,2.3054466247558594,2,-0.020030516560796796,-1.0354046794422422,45.145912170410156,2.6521798434809294,45.93385314941406,1.147374851911001,45.92412567138672,-0.020030516560796796
2524,2010-08-12,44.19260787963867,44.84435653686523,43.98832702636719,43.99805450439453,892921.0,-0.010886135456065094,-6.99996435001152,1.0,64.01915347926098,61.667444232973416,0.4102828871417117,-1.2306725580739126,-1.4131988930466832,-4.013406817885411,9.997621008130638,0.8560295104980398,1.0876640772486255,0.8594364166259751,-2.4588547778428307,4.177727611094781,-0.7997091806084242,2.5185820138603745,-1.4978746953210589,18.623503635728575,-45.554012049062656,1.6591455972344011,8,0.22859954833984375,-1.104085922241211,-1.9041833877563477,-4.09046745300293,3.6964988708496094,3,-0.008584677181627476,3.5833612470486353,44.67898941040039,-1.0354046794422422,45.145912170410156,2.6521798434809294,45.93385314941406,-0.008584677181627476
2525,2010-08-13,44.51361846923828,45.13618850708008,44.18288040161133,44.21206283569336,1009599.0,0.007263897855358525,-4.2973259424913355,1.5499892158977275,64.29250816515773,62.8679035137597,0.25825328107341505,-1.4635324071461753,-1.6962695063636488,-4.289266198348514,10.840496179387442,0.95330810546875,1.2714931847865287,1.076847839355466,-2.253601174178172,4.407296852889104,-0.5883766674113531,2.742072346122285,-1.4735724552811433,31.98377417203823,-33.36913646521865,1.6652245067668188,8,-0.09241104125976562,-1.4250965118408203,-2.225193977355957,-4.401750564575195,3.784046173095696,4,-0.026660860959717314,-6.99996435001152,44.19260787963867,3.5833612470486353,44.67898941040039,-1.0354046794422422,45.145912170410156,-0.026660860959717314
2526,2010-08-16,44.19260787963867,44.6595344543457,43.92023468017578,44.51361846923828,809344.0,-0.007211514153167453,1.4126907060559093,-1.0645153128992675,72.25186721609651,64.99663677593247,0.65245090882852,-1.0799041727745404,-1.283505556496877,-3.9133294474466993,11.656559323008695,0.7392997741699219,1.4829813712116078,0.6809345245361342,-2.6466116119917444,4.008480661064013,-0.9828385437278016,2.34470759280007,-0.8417803190059558,20.17547027995776,-50.76338085912454,1.6637730682639384,8,0.22859954833984375,-1.104085922241211,-1.9041833877563477,-4.032100677490234,3.871593475341797,0,0.012986987203175149,-4.2973259424913355,44.51361846923828,-6.99996435001152,44.19260787963867,3.5833612470486353,44.67898941040039,0.012986987203175149
2527,2010-08-17,44.59143829345703,45.01945495605469,44.14397048950195,44.32879257202149,541448.0,0.009024821863977683,-1.769250260933569,-0.8181839787999922,62.8039872626616,65.82371448095708,0.4402106948522402,-1.3575703532877483,-1.6107122410783532,-4.250007875941478,11.937262051958191,0.8754844665527344,1.547382856171275,0.9586561203002901,-2.339354527569384,4.256666768169964,-0.6903492036345469,2.607661444235127,-0.9609073408162985,60.838982493089375,-10.182097649063323,1.6490053239348357,8,0.3550605773925781,-1.5029163360595703,-2.514589309692383,-4.42120361328125,3.6478614807128906,1,0.024869158992035345,1.4126907060559093,44.19260787963867,-4.2973259424913355,44.51361846923828,-6.99996435001152,44.19260787963867,0.024869158992035345
2528,2010-08-18,44.7470817565918,45.13618850708008,43.54085540771485,44.33852005004883,721142.0,0.0034904337938255203,1.688517739934287,1.5555620107188406,63.63635366430882,65.83792695900858,0.3111926577591362,-1.3131586745595811,-1.6817251314744652,-4.344293116702374,11.880923662603623,1.5953330993652273,1.6111562732184694,0.9445524215698242,-2.205358144092081,4.094462987231729,-0.6304028612611248,2.519507704400773,1.4007797241210938,75.60968611237965,3.8896394881313654,1.5749552828309517,8,0.09727668762207031,-1.658559799194336,-2.614299774169922,-3.9834632873535156,4.056419372558594,2,0.06413047916830594,-1.769250260933569,44.59143829345703,1.4126907060559093,44.19260787963867,-4.2973259424913355,44.51361846923828,0.06413047916830594
2529,2010-08-19,43.67704391479492,44.82490158081055,43.1906623840332,44.82490158081055,1013197.0,-0.023913019571142113,1.8474596549065483,-2.8095086926481296,50.468559945277356,64.22832724118393,1.2691772483117774,-0.1060569676398444,-0.5543664614918526,-3.2189623707635207,12.01201071090598,1.6342391967773438,1.6967832506520892,-0.21595249176025533,-3.2330164023423364,2.801111418821826,-1.7244844470512959,1.2925794635307852,2.4186774444580053,25.0,-43.20480901100035,1.5085319552910412,8,0.992218017578125,-0.5885219573974609,-1.5442619323730469,-2.9134254455566406,4.494163513183601,3,0.07572380875439699,1.688517739934287,44.7470817565918,-1.769250260933569,44.59143829345703,1.4126907060559093,44.19260787963867,0.07572380875439699
2530,2010-08-20,43.77431869506836,44.12451553344727,43.14202117919922,43.73540878295898,627594.0,0.0022271374514997166,1.6578914779880385,-0.03389785446521769,47.14284273730467,61.87680668993125,0.9329974262078835,-0.01243531746784754,-0.6321488453684054,-3.259351233134687,11.576777731820398,0.982494354248054,1.673086536943849,-0.24027309417724751,-3.010437235020369,2.529891046665874,-1.6253551645988082,1.1448089762443132,2.2052003051757794,31.70734506722983,-32.84894711313836,1.385082070421562,8,0.7782096862792969,-0.6857967376708984,-1.439687728881836,-3.010700225830078,4.815174102783203,4,0.09400004792955219,1.8474596549065483,43.67704391479492,1.688517739934287,44.7470817565918,-1.769250260933569,44.59143829345703,0.09400004792955219
2531,2010-08-23,43.49221801757813,44.4941635131836,43.297664642333984,43.8715934753418,586577.0,-0.006444433309295783,-2.113927318034498,-9.750098039213723,48.45814318414125,59.64982864487768,0.9301438292632511,0.44251609074692766,-0.3660461485147266,-2.9172338190504234,12.186219918318628,1.1964988708496165,1.5006711278941651,-0.6177045822143512,-3.1575643896675913,1.922155225238889,-1.8876344859409713,0.6522253215122689,2.317051113403309,17.561055859392543,-45.29845426175726,1.2699299037266187,8,0.6468868255615163,-0.40369606018067117,-1.1575870513916087,-2.728599548339851,5.145912170410149,0,0.11048980355091675,1.6578914779880385,43.77431869506836,1.8474596549065483,43.67704391479492,1.688517739934287,44.7470817565918,0.11048980355091675
2532,2010-08-24,42.32490158081055,43.28793716430664,42.29571914672852,43.1906623840332,1061718.0,-0.026839662127505104,-1.1473659877649256,2.2820685563745386,31.64004516851682,56.0792734247473,1.8497373651710092,1.8785258186740634,0.7883124490181359,-1.7022921574124013,11.94901143349485,1.1964988708496094,1.2030952799033514,-1.8944566726684542,-3.8301562687546706,0.041242923417762256,-2.862306470711566,-0.9266068746253424,3.3243326730639637,1.0273807029698898,-55.00493935321878,0.9678497980431094,8,1.39105224609375,0.7636203765869141,0.009729385375976562,-1.5612831115722656,5.53501892089843,1,0.1356010187811525,-2.113927318034498,43.49221801757813,1.6578914779880385,43.77431869506836,1.8474596549065483,43.67704391479492,0.1356010187811525
2533,2010-08-25,42.70428085327149,42.80155563354492,41.57587432861328,42.33462905883789,1536860.0,0.008963500404994384,3.344836445754621,-0.4269675793332652,30.83700339058015,52.39236785933832,1.2972028713599002,1.5680490778812484,0.38914069364192017,-2.0307353519986364,12.257320134360452,1.2256813049316406,0.8533036698286338,-1.5077816009521428,-3.4661763987476704,0.45061319684338486,-2.48697899984991,-0.5285842020543754,2.67667219203134,34.73059586973568,-15.68573029910813,0.9791973988977646,8,0.6517505645751882,0.38424110412596946,-0.09484481811524148,-1.9406623840332102,5.048637390136712,2,0.12961274163394343,-1.1473659877649256,42.32490158081055,-2.113927318034498,43.49221801757813,1.6578914779880385,43.77431869506836,0.12961274163394343
2534,2010-08-26,42.32490158081055,42.96692657470703,42.2470817565918,42.7529182434082,948638.0,-0.008883869834138247,-1.4666736382530947,-1.1578914779880483,21.53843833426349,47.64191565590563,1.5464079684760819,2.0090624304001494,0.7373253947439053,-1.6011770399717307,12.640102648949497,0.7198448181152344,0.5249186124651501,-1.860896110534668,-3.9082628313582006,0.1864706102888647,-2.8845794709464343,-0.8372127501229016,2.675543592823331,25.666656209314304,-17.964777324233218,1.0236833604117679,8,1.0311298370361328,0.7636203765869141,0.22130489349365234,-1.5612831115722656,6.089496612548835,3,0.1530682720187857,3.344836445754621,42.70428085327149,-1.1473659877649256,42.32490158081055,-2.113927318034498,43.49221801757813,0.1530682720187857
2535,2010-08-27,42.83073806762695,42.976654052734375,41.750972747802734,42.40272521972656,1035504.0,0.011951273787385253,2.4054042596037157,-0.9999910875028966,27.2467703489137,42.641349337329764,0.8680336815020127,1.5198590909631093,0.21086025160753508,-2.04934520109083,12.946319597755021,1.2256813049316406,0.283429691487342,-1.3161491394042955,-3.4379048693308505,0.8056065905222596,-2.3770270043675694,-0.2552712744410215,1.8272500215048666,42.99997908529529,5.4788102182006995,1.0608778649632764,8,0.5252933502197266,0.2577838897705078,-0.2845315933227539,-2.067119598388672,6.935798645019524,4,0.12468777334444514,-1.4666736382530947,42.32490158081055,3.344836445754621,42.70428085327149,-1.1473659877649256,42.32490158081055,0.12468777334444514
2536,2010-08-30,42.18871688842773,42.99610900878906,42.18871688842773,42.61673355102539,589250.0,-0.014989729529888418,-2.7727134988680207,-1.0000089125765534,27.84256784759836,38.75674718010052,1.3364522790392854,2.114780602919879,0.8347158281450646,-1.3420863498822584,12.609508101561847,0.8073921203613352,0.04362210419423462,-1.8594348907470746,-4.154645411171032,0.43577562967688266,-3.0070401509590496,-0.7118296305350995,2.1610598246522414,35.79556468593363,2.403868001697113,1.1476052602119786,8,1.1673145294189524,0.8998050689697337,0.25291824340821023,-1.425098419189446,7.208171844482429,0,0.1517177193691699,2.4054042596037157,42.83073806762695,-1.4666736382530947,42.32490158081055,3.344836445754621,42.70428085327149,0.1517177193691699
2537,2010-08-31,41.7217903137207,42.568092346191406,41.43968963623047,41.85797882080078,1811953.0,-0.011067569936811683,-2.222213144665392,0.3181850590898505,27.84255193142964,34.77965809866949,1.5125749666501918,2.5572954781373056,1.2754812585601627,-0.8160133358951995,12.917742426473783,1.1284027099609375,-0.25580452573380796,-2.227626037597659,-4.745615337261135,0.2903632620658172,-3.4866206874293937,-0.9686313877659245,2.3505961609125947,18.124978554236947,-13.97215781622701,1.258994649831738,8,1.4105052947998047,1.3667316436767578,0.7198448181152344,-0.9581718444824219,6.322956085205078,1,0.16577284489139132,-2.7727134988680207,42.18871688842773,2.4054042596037157,42.83073806762695,-1.4666736382530947,42.32490158081055,0.16577284489139132
2538,2010-09-01,42.69455337524414,43.04474639892578,41.73151779174805,42.023345947265625,835353.0,0.02331546786964056,-1.093021841893268,-4.928517408475953,39.53803971381503,33.565155850729234,0.24366646234203415,1.4965418388863583,0.3083324031519652,-1.7171599967039413,12.667462346676711,1.3229560852050781,-0.5993310493202557,-1.1502910614013686,-3.695561191128867,1.3949790683261298,-2.422926126265118,0.12234400346238061,1.0619094787808194,78.18189164266226,42.54712150725255,1.2726350648637477,9,0.2723731994628906,1.099222183227539,-0.46692657470703125,-1.9309349060058594,5.0972747802734375,2,0.12098421737935094,-2.222213144665392,41.7217903137207,-2.7727134988680207,42.18871688842773,2.4054042596037157,42.83073806762695,0.12098421737935094
2539,2010-09-02,43.54085540771485,43.54085540771485,42.45136260986328,42.57781982421875,771206.0,0.019822248169046874,1.262622101452127,1.4347808789847394,43.670881049177794,33.179382329826254,-0.6973156845047939,0.5440602620042867,-0.5170743515240375,-2.4879059414642413,11.932418879797085,1.0894927978515696,-0.8284322375433177,-0.21887226104735902,-2.679703945414026,2.241959423319308,-1.4492881032306926,1.0115435811359745,-2.101165771484382,100.0,61.26361975168351,1.2304158421833333,9,-0.5739288330078196,0.25292015075682883,-1.344843864440925,-2.7772369384765696,4.007781982421868,3,0.09673817375087745,-1.093021841893268,42.69455337524414,-2.222213144665392,41.7217903137207,-2.7727134988680207,42.18871688842773,0.09673817375087745
2540,2010-09-03,43.39494323730469,43.77431869506836,43.25875473022461,43.57976531982422,476581.0,-0.0033511553469459665,-1.2553148883623135,-0.191916151061182,44.68912121075126,32.7606021105607,-0.6826669476074017,0.5172994066955212,-0.3477684760945934,-2.271955359173475,10.792340317613169,0.51556396484375,-1.102139254057903,-0.2383253097534208,-2.481121990950392,2.0044713714435503,-1.35972365035191,0.8830730308450683,-1.9132302856445307,83.75007557078409,40.903382166924075,1.1213983405984858,9,-0.7879390716552734,0.3988323211669922,-1.1989316940307617,-2.6313247680664062,5.009727478027344,4,0.11566912136757201,1.262622101452127,43.54085540771485,-1.093021841893268,42.69455337524414,-2.222213144665392,41.7217903137207,0.11566912136757201
2541,2010-09-07,43.365760803222656,43.45330810546875,43.03501892089844,43.39494323730469,459619.0,-0.000672484669986706,4.733437908496732,0.15789473684210525,41.416915278288336,33.846921011646415,-0.7524355175708948,0.36282430016247247,-0.3264089707319968,-2.170950603144071,9.574987408936224,0.4182891845703125,-1.1981821470521297,-0.13910312652588175,-2.1041806792009154,1.825974426149152,-1.121641902863395,0.8434356498116315,-1.79234362182617,82.5000939528667,40.1972478115012,0.9825387763375159,9,-0.7587566375732422,0.42801475524902344,-1.1697492599487305,-2.602142333984375,4.7762603759765625,1,0.1475997605223187,-1.2553148883623135,43.39494323730469,1.262622101452127,43.54085540771485,-1.093021841893268,42.69455337524414,0.1475997605223187
2542,2010-09-08,43.77431869506836,44.114784240722656,43.48249053955078,43.49221801757813,945040.0,0.009421208904868195,-3.193545938697803,-9.666797385620672,43.42104448439344,35.24514779984789,-1.0435080505095087,-0.16206787728195593,-0.7520018491621414,-2.50287269255292,8.486048877375362,0.7490234375,-1.271033238997525,0.3380344390869112,-1.475816921528157,2.1518857997019794,-0.5688912412206264,1.2449601193944488,-2.1128654531249964,85.71433144620566,45.65725442745493,0.9069256803075344,9,-0.9970817565917969,0.019456863403320312,-1.3375492095947266,-2.825876235961914,3.4435806274414134,2,0.12844448995331237,4.733437908496732,43.365760803222656,-1.2553148883623135,43.39494323730469,1.262622101452127,43.54085540771485,0.12844448995331237
2543,2010-09-09,43.7840461730957,44.00778198242188,43.48249053955078,43.978599548339844,911116.0,0.00022221883326389857,3.1538438334261665,-0.6896593690416801,50.84484185644736,38.501414857868326,-0.9878460756475178,-0.2553730720383953,-0.7260044361985507,-2.419131568790746,8.173486796410547,0.5252914428711009,-1.3402688280311281,0.3925090789794936,-1.334328351743899,2.1193465097028863,-0.47090963638220273,1.25592779434119,-1.9753930712255823,80.11700332067441,36.5791509363837,0.8634187153616956,9,-1.0068092346191406,0.009729385375976562,-1.3472766876220703,-2.835603713989258,3.628406524658203,3,0.09731170593475613,-3.193545938697803,43.77431869506836,4.733437908496732,43.365760803222656,-1.2553148883623135,43.39494323730469,0.09731170593475613
2544,2010-09-10,43.81322860717773,43.98832702636719,42.6848258972168,43.959144592285156,1701546.0,0.0006665083890751156,11.761853186681854,0.7500049018647058,50.31055446759998,41.06405753772236,-0.8758078798554578,-0.33142739659410125,-0.7234038056996965,-2.3559013370935062,8.059922123252212,1.3035011291503906,-1.178353312569513,0.4406604766845632,-1.2572179877435588,2.138538941112685,-0.4082787555295013,1.2895997088986277,-1.8662076369764549,78.91157914393516,32.47781301431429,0.8489392322140616,9,-1.0359916687011648,-0.019453048706047582,-1.3764591217040945,-2.864786148071282,4.338523864746101,4,0.09080817996800294,3.1538438334261665,43.7840461730957,-3.193545938697803,43.77431869506836,4.733437908496732,43.365760803222656,0.09080817996800294
2545,2010-09-13,43.326847076416016,43.959144592285156,43.083656311035156,43.85213851928711,783644.0,-0.011101248326676139,1.368413448638831,3.599958171028033,48.721793870059365,43.38397154021803,-0.34827774657565413,0.0648082615101444,-0.1876567181645754,-1.7740269300538642,7.759154283079361,0.87548828125,-1.0418346750746252,0.013617515563964844,-1.5970660138827029,1.6243010450106325,-0.7917242491593655,0.8189592802872951,-1.2497603099834578,44.89789385228955,-4.973761880271333,0.8053417647233336,9,-0.5496101379394531,0.46692848205566406,-0.6079750061035156,-2.096302032470703,5.145915985107422,0,0.09744051549088462,11.761853186681854,43.81322860717773,3.1538438334261665,43.7840461730957,-3.193545938697803,43.77431869506836,0.09744051549088462
2546,2010-09-14,44.76653671264648,45.0875473022461,42.99610900878906,43.07392883300781,1172845.0,0.033228580738664526,-1.263158220624271,-3.2222262566992357,68.1096846041367,47.85809739274103,-1.5464778974780131,-1.4015369901706265,-1.569014413136422,-3.109814422995427,7.520379468125606,2.0914382934570384,-0.7627941272972123,1.4246107101440373,-0.27028922708456093,3.1195106473726355,0.5771607415297382,2.2720606787583364,-2.567188097756514,86.63970825216381,29.325956220334163,0.8474499686143008,9,-1.357004165649407,-0.9727611541747976,-1.7558364868163991,-3.2441635131835866,4.649806976318374,1,0.0812690520608843,1.368413448638831,43.326847076416016,11.761853186681854,43.81322860717773,3.1538438334261665,43.7840461730957,0.0812690520608843
2547,2010-09-15,45.70038986206055,45.71011734008789,44.16342544555664,44.16342544555664,873080.0,0.02086051810101841,-1.0126580393441647,0.9080451739548885,70.5333464398952,51.302020362305484,-2.0748040839311983,-2.369537948099591,-2.4130383114194203,-3.931571701652203,7.204264005024701,1.54669189453125,-0.5107537006143517,2.303016281127931,0.37893948709736236,4.2270930751585,1.3409778841126467,3.2650546781432155,-3.26998535218209,99.67846145698572,37.87605352220978,0.9620383970152859,9,-1.619649887084961,-1.9990272521972656,-2.1741247177124023,-3.4824905395507812,3.2101173400878906,2,0.05342692533933202,-1.263158220624271,44.76653671264648,1.368413448638831,43.326847076416016,11.761853186681854,43.81322860717773,0.05342692533933202
2548,2010-09-16,47.61673355102539,47.8404655456543,44.87354278564453,45.2529182434082,3004844.0,0.04193276457266615,1.1107278549717758,1.5379766000009927,79.95598233419739,55.333698282863224,-3.597864148330771,-4.279271960699376,-4.257768343817425,-5.720276333520502,7.829782748940159,2.9669227600097656,-0.14789681153422407,4.075877380371097,1.4339330805471278,6.717821680195065,2.7549052304591086,5.396849530283085,-4.85835775812599,95.6604415768912,28.077284017116256,1.3209721499119846,9,-2.3540878295898438,-2.976655960083008,-4.090468406677246,-4.596303939819336,1.8968849182128906,3,-0.008375925830532482,-1.0126580393441647,45.70038986206055,-1.263158220624271,44.76653671264648,1.368413448638831,43.326847076416016,-0.008375925830532482
2549,2010-09-17,46.98443603515625,48.06420135498047,46.78988265991211,47.66537094116211,1474769.0,-0.01327889312675301,-1.3818113759113029,-0.2880660362134074,73.18134110538898,58.49950049337853,-2.7107943780686767,-3.5694984317005733,-3.5791711817155516,-4.963031363023042,8.803826226507361,1.2743186950683594,0.2704925597990382,3.278210258483888,0.21924125275054251,6.337179264217234,1.7487257556172153,4.807694761350561,-3.616209471926261,78.69483730627668,7.671515619819914,1.5294845028666726,9,-1.6099224090576172,-2.2324905395507812,-3.3925094604492188,-3.929960250854492,2.840465545654297,4,0.009109754180669283,1.1107278549717758,47.61673355102539,-1.0126580393441647,45.70038986206055,-1.263158220624271,44.76653671264648,0.009109754180669283
2550,2010-09-20,47.88910675048828,48.05447387695313,46.42023468017578,47.5875473022461,875342.0,0.019254689247628853,4.169240793474495,-0.44286090429851677,80.90717565752495,62.88730720218258,-3.253016077063428,-4.374369817522322,-4.4348560453683845,-5.747253364506335,9.747174134615392,1.6342391967773509,0.5826797558888188,3.9771415710449247,0.3908396609489202,7.563443481140929,2.183990615996919,5.7702925260929305,-3.8634437164132223,96.54515757543825,20.195556669361252,1.7931509550480025,9,-2.5145931243896484,-3.1371612548828125,-4.134242057800293,-4.834630966186523,2.354084014892578,0,0.005484456471572585,-1.3818113759113029,46.98443603515625,1.1107278549717758,47.61673355102539,-1.0126580393441647,45.70038986206055,0.005484456471572585
2551,2010-09-21,48.29766464233398,48.57003784179688,47.568092346191406,47.73346328735352,1795402.0,0.008531332479730036,-1.2391263576068767,1.8709457066234854,85.88110748100856,67.60509197958426,-3.2278556436105745,-4.642479078699708,-4.75354764213612,-6.107561400475667,10.562822014470965,1.0019454956054759,0.8376257665100582,4.1454271316528235,0.06734778909491013,8.223506474210737,2.106387460373867,6.18446680293178,-3.7066062433321605,93.81898894272399,9.686964002154497,2.039039671278958,9,-2.6702327728271413,-3.2928009033203054,-4.542799949645989,-5.2431888580322195,5.116733551025405,1,0.003625401362284064,4.169240793474495,47.88910675048828,-1.3818113759113029,46.98443603515625,1.1107278549717758,47.61673355102539,0.003625401362284064
2552,2010-09-22,48.06420135498047,49.16342544555664,47.947471618652344,48.43385314941406,1585896.0,-0.0048338421553590916,-3.0322703065109864,-0.6551770767129751,81.87066896161046,71.05240610238017,-2.5947435311560056,-4.170836708727563,-4.464005902342507,-5.815998723979831,11.720528198573046,1.2159538269042969,1.1145054451401322,3.6249988555908175,-0.7112206781689565,7.9612183893505915,1.4568890887109305,5.7931086224707045,-2.8365062451314387,74.37635996788097,-10.074229089655717,2.1681097668798857,9,-2.14007568359375,-2.762643814086914,-4.3093366622924805,-5.009725570678711,4.970817565917969,2,0.02813200460771359,-1.2391263576068767,48.29766464233398,4.169240793474495,47.88910675048828,-1.3818113759113029,46.98443603515625,0.02813200460771359
2553,2010-09-23,48.23929977416992,49.54280090332031,47.54863739013672,47.91828918457031,1018131.0,0.003643011102925753,-2.7614577899300246,-0.868413448638831,80.30113448216652,74.38469277066534,-2.314832739753996,-4.121305455915383,-4.567291001233073,-5.930768448434378,12.293222805241516,1.9941635131835938,1.4556105146967582,3.52334632873535,-1.046860708391037,8.093553365861737,1.23824281017216,5.80844984729854,-2.3031732038935218,58.25545285512887,-23.22739667959069,2.2851035185631923,9,-1.9698448181152344,-2.7480545043945312,-4.221789360046387,-5.184823989868164,4.591438293457031,3,0.013914120460303936,-3.0322703065109864,48.06420135498047,-1.2391263576068767,48.29766464233398,4.169240793474495,47.88910675048828,0.013914120460303936
2554,2010-09-24,48.80350112915039,48.85213851928711,48.17120742797852,48.7840461730957,1011860.0,0.011695886085033358,10.666797385620793,0.060605340399995246,83.09521842100483,78.20396216521483,-2.3431267688341393,-4.400896701054862,-5.069517416875193,-6.426864773381801,13.035502800951537,0.6809310913085866,1.798028017294584,3.763617706298831,-1.0070066192208316,8.534242031818494,1.3783055435389997,6.148929869058662,-2.146039692265205,76.32396812947584,-4.670831441710902,2.3853121627598317,9,-2.534046173095703,-3.312255859375,-4.837060928344727,-5.749025344848633,3.8424110412597656,4,0.014550540917314114,-2.7614577899300246,48.23929977416992,-3.0322703065109864,48.06420135498047,-1.2391263576068767,48.29766464233398,0.014550540917314114
2555,2010-09-27,48.17120742797852,48.80350112915039,48.15175247192383,48.64786148071289,692461.0,-0.012955908624231793,-1.5282940689002014,-24.50039215686238,77.38358835459672,79.23439591526595,-1.0632022825480547,-3.528924107413552,-4.344000156881755,-5.736906808638167,13.461333005952843,0.6517486572265625,2.091041270317767,2.8643005371093793,-1.9829103665692926,7.711511440788051,0.4406950852700433,5.287905988948715,-0.9366780978063147,31.219608308242414,-47.53648546528029,2.423605451839335,9,-1.3180942535400462,-2.679962158203132,-4.292315483093269,-5.116731643676765,5.09727478027343,0,0.03432951427062503,10.666797385620793,48.80350112915039,-2.7614577899300246,48.23929977416992,-3.0322703065109864,48.06420135498047,0.03432951427062503
2556,2010-09-28,48.58949279785156,49.16342544555664,47.33462905883789,48.03501892089844,711376.0,0.008683306734597052,1.14856876515379,-1.163262692874081,77.4086338339809,79.99831673683103,-0.9858448123190016,-3.629161388859842,-4.670432945930081,-6.074162950802574,13.638772452019976,1.82879638671875,2.4310157390850833,2.9625471115112276,-1.862980818609529,7.788075041631984,0.5497831464508494,5.375311076571606,0.95330810546875,56.82817404583845,-20.17828864007393,2.4127639650603765,9,-1.3813209533691406,-3.098247528076172,-4.768967628479004,-5.500970840454102,5.778209686279297,1,0.034034065233181865,-1.5282940689002014,48.17120742797852,10.666797385620793,48.80350112915039,-2.7614577899300246,48.23929977416992,0.034034065233181865
2557,2010-09-29,48.63813018798828,49.134239196777344,48.1906623840332,48.57003784179688,1079297.0,0.0010009857550699053,-1.2823595630028788,0.12280532775605521,77.50826348910573,79.72634797626529,-0.641389159398777,-3.302391876746583,-4.607824479190903,-6.0283951947465795,13.307366102781748,0.9435768127441406,2.863242403672295,2.665367507934569,-1.9693385197980504,7.300073535667188,0.34801449406825924,4.9827205218008785,0.860507278442384,59.03078297132808,-16.85591398600448,2.31735301386631,9,-0.6566123962402344,-3.1468849182128906,-5.024316787719727,-5.54960823059082,5.807395935058601,2,0.09820007444592616,1.14856876515379,48.58949279785156,-1.5282940689002014,48.17120742797852,10.666797385620793,48.80350112915039,0.09820007444592616
2558,2010-09-30,47.85992050170898,49.26070022583008,47.59727478027344,48.66731643676758,1362100.0,-0.015999991843261507,-1.4963475652343168,-11.857366946780052,71.13821008608994,79.4993334185654,0.19550361043580722,-2.231789357111218,-3.698775791882319,-5.189945738631138,13.203427694732998,1.6634254455566406,3.0445491254372357,1.6288894653320227,-2.808108864425023,6.065887795089068,-0.5896096995465001,3.8473886302105456,1.5954367965698353,27.27269126256628,-46.238989949977,2.2184991648785224,9,0.1215972900390696,-2.3686752319335866,-4.457682609558098,-4.771398544311516,6.896888732910163,3,0.10813010897092212,-1.2823595630028788,48.63813018798828,1.14856876515379,48.58949279785156,-1.5282940689002014,48.17120742797852,0.10813010897092212
2559,2010-10-01,47.7529182434082,48.23929977416992,47.51945495605469,48.083656311035156,922527.0,-0.002235738320897407,1.2424199212135256,0.4096355372447449,74.07408790656106,78.74010144623607,0.4726869195953185,-1.8899489815317025,-3.476101001793957,-5.02690806066056,13.512912871065385,0.7198448181152344,3.141902015720106,1.311284065246582,-2.9857174459189437,5.608285576412108,-0.8372166903361773,3.4597848208293414,1.6600244900817884,21.71722373184818,-53.12481771655422,2.1485007555827615,10,0.6857967376708984,-2.2616729736328125,-4.530641555786133,-4.664396286010742,7.869647979736328,4,0.10633527773812412,-1.4963475652343168,47.85992050170898,-1.2823595630028788,48.63813018798828,1.14856876515379,48.58949279785156,0.10633527773812412
2560,2010-10-04,48.41439819335938,48.69649887084961,47.66537094116211,47.70428085327149,1036224.0,0.013852136671092197,-1.6172846678575972,-2.1470686612611156,71.67631630128633,77.16179131515582,-0.11895369954290658,-2.2726214397073647,-3.994902744029382,-5.638188482306056,14.173175643422981,1.0311279296875,2.9775022611130453,1.7217912673950266,-2.4090880886086197,5.852670623398673,-0.3436484106067965,3.78723094539685,0.9569782666375701,56.06070808939487,-16.57481677196133,2.0654396780018236,10,0.024316787719719457,-2.9231529235839915,-5.192121505737312,-5.325876235961921,6.789882659912109,0,0.08740197410181128,1.2424199212135256,47.7529182434082,-1.4963475652343168,47.85992050170898,-1.2823595630028788,48.63813018798828,0.08740197410181128
2561,2010-10-05,49.76653671264648,50.57392883300781,49.056419372558594,49.056419372558594,2309710.0,0.027928438021409763,-3.273968187458703,0.99999999999999,73.0176286605449,76.17812017059298,-1.3866410582109978,-3.2892862979260755,-5.193549337014225,-6.921659290671791,15.129611913038374,2.1595306396484304,2.9679261606145317,2.7538909912109304,-1.2824550062356437,6.7902369886575045,0.7357179924876434,4.772063989934217,-2.4319076538085866,73.56690045859162,4.172343399231039,2.018172998723289,10,-0.8122577667236257,-3.7597274780273366,-6.544260025024407,-6.678014755249016,5.41828918457032,1,0.07036747434979884,-1.6172846678575972,48.41439819335938,1.2424199212135256,47.7529182434082,-1.4963475652343168,47.85992050170898,0.07036747434979884
2562,2010-10-06,49.396888732910156,49.931907653808594,49.14397048950195,49.60116577148438,900117.0,-0.007427641225482118,-1.2191864712707894,-0.28766659683165136,62.216298939725526,74.16869399921066,-0.9030348848495038,-2.610661741305087,-4.624814030189498,-6.481223533877682,16.723962108120453,0.7879371643066406,2.7911577751353462,2.103114509582518,-1.7631936960448868,5.969422715209923,0.16996040676881563,4.036268612396221,-1.997473678588868,61.46504610896303,-4.416740591782279,1.9331541028137027,10,-0.4426097869873047,-3.3900794982910156,-6.174612045288086,-6.308366775512695,5.953308105468743,2,0.10063009794195699,-3.273968187458703,49.76653671264648,-1.6172846678575972,48.41439819335938,1.2424199212135256,47.7529182434082,0.10063009794195699
2563,2010-10-07,48.04474639892578,49.59143829345703,47.81128311157226,49.4066162109375,1638632.0,-0.027373026291097613,1.056183438861799,6.666778711484362,56.62211485314582,71.22723804722632,0.46780221990199067,-0.9728294762969085,-3.172685618212043,-5.0584478872550775,17.962245564006878,1.7801551818847727,2.4903616400653164,0.5379371643066406,-2.966727421206201,4.042601749819482,-1.2143951284497803,2.2902694570630615,-0.5818410690307658,17.19744427459561,-45.119429849848146,1.7523322927564209,10,0.9095325469970703,-1.8920230865478516,-4.934337615966797,-4.95622444152832,6.935798645019531,3,0.13322538266669293,-1.2191864712707894,49.396888732910156,-3.273968187458703,49.76653671264648,-1.6172846678575972,48.41439819335938,0.13322538266669293
2564,2010-10-08,47.79182815551758,48.41439819335938,47.57781982421875,48.15175247192383,882127.0,-0.005264222675007368,-1.1234543993338484,0.2642868747303967,49.338607665521856,68.11112908177356,0.628183287155224,-0.4285328249484479,-2.8206587325650574,-4.73332015378989,18.528027740242596,0.8365783691406321,2.265611895593075,0.08608894348144247,-2.9571066081527846,3.1292844951156695,-1.435508832335671,1.607686719298556,-0.2667023555603052,7.142875331673058,-48.744023436764,1.5215977758171142,10,1.1624507904052734,-1.2791824340820312,-4.411477088928223,-4.703306198120117,8.317119598388672,4,0.14573581609887531,1.056183438861799,48.04474639892578,-1.2191864712707894,49.396888732910156,-3.273968187458703,49.76653671264648,0.14573581609887531
2565,2010-10-11,47.54863739013672,48.05447387695313,47.47081756591797,47.65564346313477,986880.0,-0.005088542848570299,-3.4444379892812553,0.2973015940308829,44.79025214953542,64.48686445016851,0.8647087144309893,0.15511360382630812,-2.503602369528224,-4.4067964463393565,19.091572337636286,0.5836563110351634,2.054887063004756,-0.36819133758545064,-2.6135957677122903,1.877213092541389,-1.4908935526488705,0.7545108774779692,3.0252914428710938,2.5077999955744708,-46.574115770347404,1.1227022150634196,10,1.4737358093261719,-0.9192600250244141,-4.168286323547363,-4.460115432739258,7.85992431640625,0,0.16980357958023484,-1.1234543993338484,47.79182815551758,1.056183438861799,48.04474639892578,-1.2191864712707894,49.396888732910156,0.16980357958023484
2566,2010-10-12,48.40467071533203,48.4630355834961,46.78988265991211,47.29571914672852,1222909.0,0.018003319804341666,1.730159816996292,-10.36344515346971,52.179344428817004,61.672540110136424,-0.022684174715529082,-0.43677872418329855,-3.292175174501679,-5.156432251506224,19.851932949386846,1.6731529235839915,1.7668683077952778,0.3059352874755845,-1.3861885156353253,1.9980590905864943,-0.540126614079874,1.151997189031043,2.1071958923339835,51.393227570013465,5.283239745334875,0.8460619015554557,10,0.2772350311279297,-1.7752933502197266,-5.204280853271484,-5.31614875793457,7.918285369873047,1,0.14047425666684066,-3.4444379892812553,47.54863739013672,-1.1234543993338484,47.79182815551758,1.056183438861799,48.04474639892578,0.14047425666684066
2567,2010-10-13,48.14202117919922,48.63813018798828,48.0933837890625,48.63813018798828,869277.0,-0.005426119675050689,1.1960754159874512,-0.44736760633632316,49.38422152474294,59.25543026998676,0.18125224281421737,0.019152594595816197,-2.9486734968406125,-4.7851918185350115,20.213135838248643,0.5447463989257812,1.5461178214254687,-0.07879581451415874,-1.3397334867385098,1.1821418577101923,-0.7092646506263378,0.5516730215980203,2.220966070556642,48.26384681057337,3.5377411564645413,0.6304688361121769,10,0.5398845672607422,-1.512643814086914,-4.941631317138672,-5.053499221801758,9.027240753173828,2,0.1462922524960495,1.730159816996292,48.40467071533203,-3.4444379892812553,47.54863739013672,-1.1234543993338484,47.79182815551758,0.1462922524960495
2568,2010-10-14,47.21789932250977,48.63813018798828,46.8093376159668,48.385215759277344,1623623.0,-0.01919574280542946,1.186053510561895,2.3529434380093974,40.40047446121954,55.51391766494882,1.1228005722906644,0.961140964889303,-1.987893862181764,-3.7525566489937603,19.393486012035915,1.8287925720214844,1.2593264165906106,-0.9829759597778249,-2.295691243395403,0.32973932383975324,-1.639333601586614,-0.32661831796903584,3.002163743652339,23.15797294982361,-16.84536681767684,0.6563576418087879,10,1.4640064239501882,-0.588521957397468,-3.9323930740356516,-4.129377365112312,11.060310363769524,3,0.17222912566108772,1.1960754159874512,48.14202117919922,1.730159816996292,48.40467071533203,-3.4444379892812553,47.54863739013672,0.17222912566108772
2569,2010-10-15,47.412452697753906,47.8501968383789,46.400779724121094,47.645912170410156,1539944.0,0.004120331019287438,3.5151155052762446,0.1999967320795424,45.14925391333944,52.56646628851028,0.9776875871945307,0.843546724161456,-2.1575120766724254,-3.84568307153706,18.50907368949249,1.4494171142578054,0.9549090150995596,-0.8098234176635728,-2.051047562307488,0.4314007269803426,-1.430435489985534,-0.18921134534161155,2.670403152158208,45.21745653938225,3.933541721805547,0.6206120723219589,10,1.0749015808105469,-0.7830753326416016,-4.126946449279785,-4.323930740356445,11.799610137939453,4,0.15962246025188098,1.186053510561895,47.21789932250977,1.1960754159874512,48.14202117919922,1.730159816996292,48.40467071533203,0.15962246025188098
2570,2010-10-18,48.15175247192383,48.2782096862793,46.91634368896485,47.21789932250977,1463050.0,0.015592945146348569,1.2950846019337465,-4.000065359477094,47.31184609322693,49.71026822547494,0.22038987084800254,0.13168411029352,-2.884723778895996,-4.491895605843865,17.795990752340952,1.361865997314446,0.7656315169208128,-0.08365592956543111,-1.3155607585738949,1.1482488994430327,-0.6996083440696665,0.5322964849388043,1.7101788104408229,78.26099558744298,37.334616435141264,0.6159524145042325,10,0.014591217041015625,-1.3667335510253906,-4.866246223449707,-5.063230514526367,10.408557891845703,0,0.1652524544485079,3.5151155052762446,47.412452697753906,1.186053510561895,47.21789932250977,1.1960754159874512,48.14202117919922,0.1652524544485079
2571,2010-10-19,48.47276306152344,49.34824752807617,47.77237319946289,47.8501968383789,1684275.0,0.0066666439562461655,-3.0499794121683887,0.6666639433996303,49.017356187187865,48.24371903074853,-0.3391025267166228,-0.185022128218975,-3.18998048926332,-4.744033315450693,16.602114922398147,1.5758743286132812,0.5641873245528188,0.22859973907470987,-1.007649135889089,1.4648486140385089,-0.38952469840719317,0.8467241765566129,1.1814991273465978,70.29706430116183,30.35289670314839,0.6181244374819005,10,-0.476654052734375,-1.687744140625,-5.187256813049316,-5.384241104125977,11.070037841796875,1,0.14308651306335385,1.2950846019337465,48.15175247192383,3.5151155052762446,47.412452697753906,1.186053510561895,47.21789932250977,0.14308651306335385
2572,2010-10-20,49.41634368896485,49.64007949829102,48.34630584716797,48.34630584716797,1122165.0,0.019466202622775652,-1.4181829849128844,1.7187534466489298,59.07030925222375,48.51574063064608,-1.4300145589134274,-1.0773458013278159,-4.0811163581673,-5.609293254646502,15.097192679843275,1.293773651123054,0.3795302654160082,1.1045732498169016,-0.23390071559275327,2.4430472152265565,0.43533626711207773,1.7738102325217255,-3.015563964843757,93.09308106924114,49.41674249439562,0.6692369827048271,10,-1.3959140777587962,-2.0476665496826243,-5.814689636230476,-6.32782173156739,9.922176361083977,2,0.1397637275576611,-3.0499794121683887,48.47276306152344,1.2950846019337465,48.15175247192383,3.5151155052762446,47.412452697753906,0.1397637275576611
2573,2010-10-21,48.91050720214844,49.82490158081055,48.385215759277344,49.41634368896485,704077.0,-0.010236218405801911,1.176474319788699,-0.4727276616376272,56.44637541015438,49.30549260227192,-0.8811134822460218,-0.5466741263278649,-3.512579060576691,-5.01873957939349,13.950823552336422,1.4396858215332031,0.04175323767260153,0.5651763916015611,-0.7990579133934403,1.9294106965965625,-0.11694076089594319,1.2472935440990653,-2.444941482543946,73.29550708378778,25.732693976603024,0.6821171524975022,10,-0.7976665496826172,-1.1867713928222656,-5.019455909729004,-5.821985244750977,10.107002258300781,3,0.16885440782879146,-1.4181829849128844,49.41634368896485,-3.0499794121683887,48.47276306152344,1.2950846019337465,48.15175247192383,0.16885440782879146
2574,2010-10-22,49.51361846923828,49.88326644897461,47.45136260986328,49.78599166870117,1117539.0,0.012330914185722186,9.41672862149819,0.5384609583565783,56.161386528999046,50.568951977767874,-1.3570080180155344,-1.152970858075527,-4.029008626971432,-5.555132988004019,12.610525428395993,2.431903839111328,-0.1296254419763514,1.1327817916870089,-0.3160039115222304,2.581567494896248,0.40838894008238924,1.8571746432916285,-2.913679315185547,87.54103124224534,39.357281638267295,0.7243928516046179,10,-1.3715953826904297,-1.0262641906738281,-4.562256813049316,-5.578794479370117,8.9688720703125,4,0.17701374870201136,1.176474319788699,48.91050720214844,-1.4181829849128844,49.41634368896485,-3.0499794121683887,48.47276306152344,0.17701374870201136
2575,2010-10-25,49.82490158081055,50.3696517944336,49.64007949829102,49.82490158081055,1293430.0,0.006286818075428302,-2.9474303405574274,-0.0,50.370364632453104,50.367954222616326,-1.4655671084178792,-1.406102710061603,-4.258554426062709,-5.804666298173153,11.21937921878943,0.8560333251953196,-0.15185645273544424,1.3613801956176772,-0.21974524437118959,2.942505635606544,0.5708174756232438,2.1519429156121106,-3.0279627890624994,81.33323398848626,34.858276502197285,0.7905627199944345,10,-1.4396858215332031,-1.3375473022460938,-4.761672019958496,-5.778209686279297,10.282100677490234,0,0.18840300646972397,9.41672862149819,49.51361846923828,1.176474319788699,48.91050720214844,-1.4181829849128844,49.41634368896485,0.18840300646972397
2576,2010-10-26,50.24319076538086,50.31128311157226,48.521400451660156,49.28015518188477,2015291.0,0.00839518335810241,2.256640546374537,100.0,55.337410737613695,51.029419690713084,-1.7831539384450323,-1.7857026193393324,-4.57821178090402,-6.130033091596701,10.736106548762532,1.7898826599121023,-0.06580200942829606,1.6969844818115263,-0.07349968201640422,3.467468645639457,0.811742399897561,2.5822265637254915,-3.1604349334179673,95.66660392255261,48.977407850232595,0.8852420819139667,10,-1.8579750061035156,-1.7558364868164062,-5.179961204528809,-6.196498870849609,10.24319076538086,1,0.16553724936035374,-2.9474303405574274,49.82490158081055,9.41672862149819,49.51361846923828,1.176474319788699,48.91050720214844,0.16553724936035374
2577,2010-10-27,53.41439819335938,55.63229751586914,53.03501892089844,53.03501892089844,4162783.0,0.06311715835857279,-12.692253549450992,0.3939410744135668,77.54490947658446,55.15657913686474,-4.6129225195529315,-4.8282859004723235,-7.624761560521513,-9.202136735711512,10.804172173566817,5.389106750488281,0.17489543522243878,4.629378509521494,1.8218839159429123,7.436873103100076,3.2256312127322033,6.033125806310785,-6.068690684398831,72.8894148652676,21.541509970177046,1.4037472967892923,10,-2.397859573364265,-2.397859573364265,-8.098250389099128,-9.114788055419929,7.7334632873535085,2,0.1147331602946493,2.256640546374537,50.24319076538086,-2.9474303405574274,49.82490158081055,9.41672862149819,49.51361846923828,0.1147331602946493
2578,2010-10-28,53.03501892089844,53.98832702636719,52.63618850708008,53.66731643676758,2299533.0,-0.007102565699375618,1.1221355764769274,-1.6666633149659826,76.55170921662204,58.645740837229475,-3.7119607574668265,-4.259720451974076,-7.127580511008617,-8.720038646512194,11.359574403552411,1.3521385192871094,0.2977979787239633,3.991244316101074,0.6412332924759383,7.34125533972621,2.31623880428851,5.666249827913639,-4.860652411247031,68.25205646039346,10.84520439472049,1.6750055118125666,10,-1.7606983184814453,-2.0184803009033203,-7.422177314758301,-8.438714981079102,8.151752471923821,3,0.11885545168847855,-12.692253549450992,53.41439819335938,2.256640546374537,50.24319076538086,-2.9474303405574274,49.82490158081055,0.11885545168847855
2579,2010-10-29,52.83073806762695,53.443580627441406,52.51945495605469,52.7529182434082,3011320.0,-0.0038518106984399836,-2.39286564613941,-0.12307469548062479,76.85457960948621,61.9282667834805,-2.9706666298256508,-3.8530655547191657,-6.770947029078869,-8.421416124485859,11.991490714639324,0.9241256713867188,0.4829297062211637,3.5330724716186523,-0.15739306005257703,7.223538003289882,1.6878397057830412,5.3783052374542635,-3.910578457353772,60.6018843621971,-3.594447676449647,1.8452327658356138,10,-1.2889080047607422,-1.814199447631836,-6.950387954711914,-8.044746398925781,7.704280853271484,4,0.11710552642483951,1.1221355764769274,53.03501892089844,-12.692253549450992,53.41439819335938,2.256640546374537,50.24319076538086,0.11710552642483951
2580,2010-11-01,52.645912170410156,53.54085540771485,52.29571914672852,52.96692657470703,748076.0,-0.003498453816416669,-1.4380961628958264,-4.125098039215686,73.14221747459968,64.60880692652626,-2.3258957022847753,-3.515196898541859,-6.4359109518029385,-8.162246812694477,12.23353562062502,1.2451362609863281,0.8555124381329478,3.1366708755493136,-0.816425273671257,7.089767024769884,1.1601228009390283,5.113218950159599,-3.054538769577377,58.002691945995856,-7.490393671105089,1.9765480746102853,11,-1.1040821075439453,-1.629373550415039,-6.765562057495117,-7.859920501708984,7.7626495361328125,0,0.11086479706625907,-2.39286564613941,52.83073806762695,1.1221355764769274,53.03501892089844,-12.692253549450992,53.41439819335938,0.11086479706625907
2581,2010-11-02,53.26848220825195,53.31711959838867,52.45136260986328,52.69455337524414,797522.0,0.01182561023592088,1.5797149222515232,-1.7878600627436068,76.91521973459523,66.59157475790087,-2.4548018749541924,-4.070663117556002,-6.888845143452542,-8.72225200536353,11.2318074564053,0.8657569885253906,1.2165073616100628,3.58414363861084,-0.7122591096832522,7.880546386904932,1.4359422644637903,5.732345012757889,-3.0730163959155377,29.15450961740722,-36.92682168781392,2.148201374147046,11,-1.7266521453857422,-2.251943588256836,-7.0963029861450195,-8.482490539550781,7.966926574707024,1,0.12837835370104567,-1.4380961628958264,52.645912170410156,-2.39286564613941,52.83073806762695,1.1221355764769274,53.03501892089844,0.12837835370104567
2582,2010-11-03,54.36770248413086,54.571983337402344,52.82101058959961,52.85992050170898,1657136.0,0.020635472052339177,-1.208590757741979,2.627123600882686,86.8605524722799,69.9709277648037,-3.1042561110206393,-5.0366183824101185,-7.764527158638067,-9.743492946533884,10.373165325877965,1.7509727478027344,1.568484965841833,4.434823226928714,-0.3400327237957157,9.209679177653143,2.047395251566499,6.8222512022909285,-3.628553501441175,91.02560879758808,18.708626676220817,2.387427975362214,11,-2.8258724212646484,-3.351163864135742,-8.017993927001953,-9.581710815429688,7.042804718017578,2,0.1125425347598017,1.5797149222515232,53.26848220825195,-1.4380961628958264,52.645912170410156,-2.39286564613941,52.83073806762695,0.1125425347598017
2583,2010-11-04,54.44552612304688,54.73735427856445,54.16342544555664,54.53307342529297,1891931.0,0.00143143144477631,1.3137206655799218,-0.058063634707627536,86.70048053380249,73.36416043200408,-2.5863516302845326,-4.8594723132959174,-7.6255297437380705,-9.747529312472544,10.759871271406363,0.5739288330078125,1.9210332095269393,4.192607879638679,-0.8970487400430045,9.282264499320362,1.6477795697978408,6.737436189479517,-3.217062287039255,88.04783926506916,11.794727263246926,2.5448283098408413,11,-2.3686771392822337,-3.428987503051765,-7.709144592285163,-9.65953445434571,8.501945495605462,3,0.12310167308363829,-1.208590757741979,54.36770248413086,1.5797149222515232,53.26848220825195,-1.4380961628958264,52.645912170410156,0.12310167308363829
2584,2010-11-05,54.75680923461914,54.98054504394531,54.21206283569336,54.28988265991211,1064186.0,0.005717331316970942,-1.4687565103368831,-5.333420479303265,86.07861016141092,77.33174326855496,-2.319604453227676,-4.871991806939988,-7.699673885052384,-9.985727734755912,11.405802831352846,0.7684822082519531,2.1390790220857525,4.155641937255858,-1.1725234026231277,9.483807277134844,1.4915592673163687,6.819724607195347,-3.087962030625363,91.66665482636671,15.020317232083698,2.664082669939492,11,-2.679960250854492,-3.7402706146240234,-8.020427703857422,-9.970817565917969,8.959144592285156,4,0.1174276267751897,1.3137206655799218,54.44552612304688,-1.208590757741979,54.36770248413086,1.5797149222515232,53.26848220825195,0.1174276267751897
2585,2010-11-08,55.62256622314453,55.76848220825195,54.54280090332031,54.54280090332031,1389548.0,0.01581094663160232,-1.2702735167141253,2.312494893874283,86.8605524722799,80.83431457240675,-2.544005927504436,-5.377566943937666,-8.329649556364053,-10.769983226727092,12.297626770747168,1.2256813049316406,2.4776083218198437,4.617702484130859,-0.9545310276283416,10.18993599589006,1.8315857282512553,7.403819240010463,-3.557373987963217,95.60112378286564,17.40182005345875,2.786116755879601,11,-1.5904655456542969,-4.537935256958008,-8.657586097717285,-10.83657455444336,6.98443603515625,0,0.08831762055073678,-1.4687565103368831,54.75680923461914,1.3137206655799218,54.44552612304688,-1.208590757741979,54.36770248413086,0.08831762055073678
2586,2010-11-09,55.20428085327149,56.00194549560547,54.88326644897461,55.51556396484375,1291168.0,-0.007520066014124138,-1.346931834096957,-0.2882877472143059,81.54824307695758,81.27912941689266,-1.5063970138982725,-4.662817909491729,-7.654884653706588,-10.266675626204254,13.854423729774584,1.1186790466308594,2.8064009703341526,3.8594366073608484,-1.8722637999893834,9.59113701471108,0.9935864036857325,6.725286811035964,-2.6946938213216995,74.92357857345894,-1.3342702162788669,2.8658502036751163,11,-1.0554485321044993,-4.00291824340821,-8.239300727844245,-10.41828918457032,6.332683563232415,1,0.0942731391991869,-1.2702735167141253,55.62256622314453,-1.4687565103368831,54.75680923461914,1.3137206655799218,54.44552612304688,0.0942731391991869
2587,2010-11-10,55.1848258972168,55.65175247192383,54.78599166870117,55.009727478027344,1084540.0,-0.0003524175254887574,-1.7812478937274436,-0.5625053614539166,86.1142155775661,82.34163012366423,-1.3515238495582622,-4.309637864294473,-7.358835438720057,-10.162535708170452,15.324698456393786,0.8657608032226562,3.2180231791335103,3.4878414154052706,-2.2806059535346677,9.256288784345209,0.603617730935305,6.372065099875236,-2.1863086803552108,55.55557860971,-20.20631791265201,2.8842236844699682,11,-1.0359935760498047,-3.9834632873535156,-7.704281806945801,-9.883270263671875,6.838520050048821,2,0.10964214867709376,-1.346931834096957,55.20428085327149,-1.2702735167141253,55.62256622314453,-1.4687565103368831,54.75680923461914,0.10964214867709376
2588,2010-11-11,55.3501968383789,55.6906623840332,54.54280090332031,54.562255859375,710040.0,0.002996674148616707,-1.7764654862194007,4.499989106991093,85.37735718176825,83.28860540947333,-1.2895614944725295,-4.041741441585657,-7.271347580549865,-10.230993696288834,16.35381311900376,1.1478614807128906,3.5969134881448355,3.2465974807739215,-2.335954708487158,8.829149670035001,0.4553213861433818,6.037873575404461,-1.9311996624931709,63.5870735091331,-10.243461901962867,2.791276094630541,11,-1.201364517211907,-4.148834228515618,-7.869652748107903,-10.048641204833977,7.461086273193359,3,0.10949031277098231,-1.7812478937274436,55.1848258972168,-1.346931834096957,55.20428085327149,-1.2702735167141253,55.62256622314453,0.10949031277098231
2589,2010-11-12,54.98054504394531,55.48638153076172,54.23151779174805,55.01945495605469,712404.0,-0.0066784187870724265,1.5799987451177235,-0.0493817597335326,81.03042840382324,84.16507329049817,-0.6513907027835231,-3.242269007142511,-6.675201990398428,-9.76295407411088,17.05242243614162,1.2548637390136719,3.4713645091837577,2.4985410690307646,-2.7618247558016904,7.7589068938632195,-0.13164184338545937,5.1287239814469885,-1.1999351032988201,42.30770059490592,-29.31082201611546,2.630182912416226,11,-0.7538909912109375,-3.7791824340820312,-7.427043914794922,-9.67898941040039,7.568092346191406,4,0.14490446699535542,-1.7764654862194007,55.3501968383789,-1.7812478937274436,55.1848258972168,-1.346931834096957,55.20428085327149,0.14490446699535542
2590,2010-11-15,56.10894775390625,56.49805450439453,55.19455337524414,55.19455337524414,1349867.0,0.020523672674743754,-1.8510698656253781,-23.50029411764706,82.52424925556932,84.78829879282863,-1.3822618688191781,-3.9463019532908277,-7.554625050106161,-10.783544655897387,18.331301974959334,1.5175094604492188,3.414826755170864,3.229084014892578,-1.8529208974187554,8.311088927203912,0.6880815587369113,5.770086471048245,-2.0173508355655017,82.83254145775794,13.667041248384606,2.541002456155668,11,-1.4494152069091797,-4.6595306396484375,-8.37548542022705,-10.10213851928711,6.147861480712891,0,0.13557563236370718,1.5799987451177235,54.98054504394531,-1.7764654862194007,55.3501968383789,-1.7812478937274436,55.1848258972168,0.13557563236370718
2591,2010-11-16,55.40856170654297,56.1284065246582,54.98054504394531,55.91439819335938,1152799.0,-0.012482608842268372,1.4583340141500956,-0.5531929095589203,65.23031437335095,82.38493900405875,-0.3870874669664346,-2.8455541473739174,-6.607323697513692,-9.993856913513554,20.034484360938084,1.1478614807128906,3.3649380664586204,2.181908035278319,-2.5696831231228927,6.9334991936795305,-0.1938875439222869,4.557703614478925,-1.1770439147949219,51.9313853699094,-16.07059976982577,2.375795579200605,11,-0.07782173156738281,-3.9591445922851562,-7.582686424255371,-9.401752471923828,6.4688720703125,1,0.12991567241688173,-1.8510698656253781,56.10894775390625,1.5799987451177235,54.98054504394531,-1.7764654862194007,55.3501968383789,0.12991567241688173
2592,2010-11-17,56.32295608520508,56.54669189453125,55.10700225830078,55.26264572143555,1137482.0,0.016502763300461742,-1.0992891232520108,-2.096152395891435,73.21429821910588,80.8864743024258,-1.1118887700008528,-3.389788624450624,-7.272257626749848,-10.81955997480312,21.68497893670057,1.4396896362304688,3.4312806061850623,2.750971794128418,-1.8356735752616373,7.337617163518473,0.4576491094333903,5.044294478823446,-1.7287924194335957,90.33611299222784,21.441853709925454,2.293322684695026,11,-0.9435787200927734,-4.849220275878906,-8.667314529418945,-10.316146850585938,5.885215759277344,2,0.09257341399856744,1.4583340141500956,55.40856170654297,-1.8510698656253781,56.10894775390625,1.5799987451177235,54.98054504394531,0.09257341399856744
2593,2010-11-18,57.16926193237305,57.509727478027344,56.51750946044922,56.85797882080078,1227535.0,0.015025948671580469,1.0000076892615617,0.2935773545262885,78.08567068201691,79.99836991582646,-1.7111469720076045,-3.779418038946531,-7.854439136207446,-11.54510340522122,23.4388654899779,1.1867713928222656,3.435697240865096,3.184339904785155,-1.113222098805842,7.481901908376152,1.0355589029896564,5.333120906580653,-2.2236431854248053,89.61428406854844,18.85850247979343,2.148781001795497,11,-1.2986392974853516,-5.214008331298828,-9.513620376586914,-11.162452697753906,4.688716888427734,3,0.08490723600095773,-1.0992891232520108,56.32295608520508,1.4583340141500956,55.40856170654297,-1.8510698656253781,56.10894775390625,0.08490723600095773
2594,2010-11-19,58.2782096862793,58.60894775390625,57.20817184448242,57.431907653808594,1505403.0,0.019397622365984857,-1.1654110952219487,2.7187534466489383,82.56471265995384,79.52105438112356,-2.5345934484867954,-4.424946914223071,-8.68187159194359,-12.52809938279519,25.818431750797004,1.4396858215332031,3.271585509000147,3.855058097839354,-0.30810862522487525,8.018224820903583,1.773474736307243,5.936641459371465,-3.1712074279785156,90.88474753039434,17.750917856539488,2.081583361532114,11,-1.8579769134521484,-5.773345947265625,-10.622568130493164,-12.271400451660156,4.017509460449226,4,0.07778333359406897,1.0000076892615617,57.16926193237305,-1.0992891232520108,56.32295608520508,1.4583340141500956,55.40856170654297,0.07778333359406897
2595,2010-11-22,59.21206283569336,59.29961013793945,57.97665405273438,58.2782096862793,2717107.0,0.016024053491710433,1.3859664813693526,1.1034513844753058,83.17049762750668,79.70130488674013,-3.2472092228453207,-4.869121407145684,-9.301873822978578,-13.318108589879373,28.410336985468653,1.322956085205071,3.140632332573091,4.3195531845092745,0.22306882505925785,8.416037543959291,2.271311004784266,6.367795364234283,-3.4046714782714815,97.97300340835723,18.479810316503162,2.048242179725008,11,-2.4464988708496094,-6.104085922241211,-11.65369701385498,-13.205253601074219,3.0252914428710938,0,0.05634957464160584,-1.1654110952219487,58.2782096862793,1.0000076892615617,57.16926193237305,-1.0992891232520108,56.32295608520508,0.05634957464160584
2596,2010-11-23,58.56031036376953,59.06614685058594,57.79182815551758,58.92023468017578,1227843.0,-0.011007089446155027,2.9104605155339125,-0.38541853891276284,74.62858812620367,78.42512405881098,-2.3125276587713444,-3.754835393758917,-8.383785528191297,-12.529190775725901,30.63340649743497,1.4202346801757812,3.007393571363693,3.2519447326660185,-0.5341377185158578,7.038027183847895,1.3589035070750768,5.14498595825696,-2.0544752502441384,82.36658911604115,4.153211616087901,1.8930412255909395,11,-1.7947463989257812,-5.184823989868164,-11.08462905883789,-12.55350112915039,3.054473876953125,1,0.063122938520773,1.3859664813693526,59.21206283569336,-1.1654110952219487,58.2782096862793,1.0000076892615617,57.16926193237305,0.063122938520773
2597,2010-11-24,59.54280090332031,60.0875473022461,58.55058288574219,58.55058288574219,808933.0,0.01677741346396,-2.09803770799374,-2.7567407156181107,77.06612608145403,77.50165393655384,-2.9187695046778614,-4.484587771802666,-9.11313783540647,-13.357780280636518,31.449604546805965,1.5369644165039134,2.8056891094918512,3.9280151367187486,-0.190082533055147,8.046112806492644,1.8689663018318043,5.987063971605693,-2.4782107849121076,84.74115897181625,7.450730746519142,2.059048834886947,11,-2.383268356323242,-5.773345947265625,-12.152236938476562,-13.535991668701172,3.0447463989257884,2,0.03920932233815977,2.9104605155339125,58.56031036376953,1.3859664813693526,59.21206283569336,-1.1654110952219487,58.2782096862793,0.03920932233815977
2598,2010-11-26,59.33852005004883,59.58171081542969,58.67704391479492,59.34824752807617,370080.0,-0.0034308237128981567,2.7959056277610603,-0.00980377079937256,74.60815625069152,76.78806814176143,-2.3347761778598013,-3.9883350922930987,-8.714652285820755,-13.020192358698168,32.57636366937623,0.9046669006347656,2.7226763991480496,3.4085592269897447,-0.8409795392098758,7.658097993189365,1.2837898438899344,5.533328610089555,-1.6693384948730454,73.98646813573181,-1.4241011202920362,2.1247693830998116,11,-1.804473876953125,-5.569065093994141,-11.643966674804688,-13.331710815429688,3.1420249938964844,4,0.04836069035785173,-2.09803770799374,59.54280090332031,2.9104605155339125,58.56031036376953,1.3859664813693526,59.21206283569336,0.04836069035785173
2599,2010-11-29,59.01750946044922,59.61089324951172,58.23929977416992,58.98832702636719,1156500.0,-0.005409817928200056,1.25600306192236,-3.0,69.36738765590292,75.32619463068738,-1.5431833120573941,-3.351916660088186,-8.178779133438603,-12.576018029867463,33.682537165136765,1.3715934753417969,2.6154718144161393,2.778210067749022,-1.4218456106518076,6.978265746149852,0.6781822285486072,4.878237906949437,-0.8646547558593696,53.38986289669961,-18.66258617606998,2.100027839200416,11,-1.4834632873535156,-5.248054504394531,-11.099221229553223,-13.010700225830078,5.184822082519531,0,0.04812926513368221,2.7959056277610603,59.33852005004883,-2.09803770799374,59.54280090332031,2.9104605155339125,58.56031036376953,0.04812926513368221
2600,2010-11-30,58.48249053955078,59.31906509399414,58.15175247192383,58.50194549560547,1630922.0,-0.009065426951928246,-2.4285778310607165,-0.6666666666666666,68.45564248545539,75.68456442092119,-0.7108205970776211,-2.484603039443101,-7.459849318909875,-11.924045119440045,34.97267669597678,1.1673126220703125,2.5219657623435268,1.951362228393556,-2.001209593170479,5.903934049957591,-0.024923682388461543,3.9276481391755738,1.6050567626953196,30.08479434504958,-39.88583816130693,1.9762859107820192,11,-0.8852157592773438,-4.178016662597656,-10.167801856994629,-12.47568130493164,6.692604064941406,1,0.0652029106831371,1.25600306192236,59.01750946044922,2.7959056277610603,59.33852005004883,-2.09803770799374,59.54280090332031,0.0652029106831371
2601,2010-12-01,60.10700225830078,60.63229751586914,59.04669189453125,59.14397048950195,1476928.0,0.027777745163765966,-1.739496795241469,-49.50058823529412,73.46938330069655,75.7129072077646,-1.7866558749767592,-3.7634769174563445,-8.890952388781223,-13.40357295873077,36.51108656330887,2.1498069763183594,2.555726213006295,3.233947944641116,-0.7133938948961429,7.181289784178375,1.2602770248724866,5.207618864409746,-1.9552497863769531,78.8233937194353,6.7389784858664825,1.9736709197686297,12,-1.5320987701416016,-5.530153274536133,-11.670717239379883,-14.10019302368164,3.7645912170410156,2,0.0354426595941153,-2.4285778310607165,58.48249053955078,1.25600306192236,59.01750946044922,2.7959056277610603,59.33852005004883,0.0354426595941153
2602,2010-12-02,60.48638153076172,60.5933837890625,58.35602951049805,58.35602951049805,906593.0,0.006311731715227031,-1.1004550020681911,2.212130574800062,73.99999714799284,75.25894348176192,-1.691192667149359,-3.8587993543730974,-9.06100055366975,-13.650599227708007,37.32144919637872,2.237354278564453,2.4905591319753384,3.3073932647705107,-0.7687141460246281,7.383500675565649,1.2693395593729448,5.3454469701680765,-2.3346290588378906,94.11758373573647,20.09254567549668,2.038053705397569,12,-1.5661468505859375,-4.022373199462891,-12.05009651184082,-14.479572296142578,3.6673126220703125,3,0.018655483786661264,-1.739496795241469,60.10700225830078,-2.4285778310607165,58.48249053955078,1.25600306192236,59.01750946044922,0.018655483786661264
2603,2010-12-03,61.14786148071289,61.27431869506836,60.10700225830078,60.3404655456543,636640.0,0.010936014574036923,1.2018391532411838,0.378996488551532,78.05311251645387,74.75765457692859,-1.932143354353478,-4.208166674153638,-9.506791796289114,-14.168323101350367,38.19999769751809,1.1673164367675781,2.760162608134358,3.633756446838376,-0.5953076417577989,7.862820535434551,1.5192244025402886,5.748288491136464,-2.946498107910159,95.95021513336803,17.17317356269291,2.114532044298088,12,-1.6147880554199219,-4.362842559814453,-10.131322860717773,-12.611867904663086,4.357975006103501,4,0.02354433641129572,-1.1004550020681911,60.48638153076172,-1.739496795241469,60.10700225830078,-2.4285778310607165,58.48249053955078,0.02354433641129572
2604,2010-12-06,61.18677139282226,61.52723693847656,60.84630584716797,60.90467071533203,989964.0,0.0006363249861427445,-2.4146397451961246,0.3493957118693629,75.63852617492167,73.92076885997471,-1.6931370018777514,-3.942810793572889,-9.343302509349087,-14.070644604686727,39.05415623469795,0.6809310913085938,2.915661630697059,3.351168251037592,-0.9718971076284078,7.674233609703592,1.189635571704592,5.512700930370592,-2.8624898071289024,89.91357984230306,11.168301593357413,2.1615326793329985,12,-1.5272388458251882,-4.2752933502197195,-10.041341781616204,-12.650777816772454,3.9396858215332102,0,0.02114466283597416,1.2018391532411838,61.14786148071289,-1.1004550020681911,60.48638153076172,-1.739496795241469,60.10700225830078,0.02114466283597416
2605,2010-12-07,60.53501892089844,61.68288040161133,60.39883422851562,61.49805450439453,763084.0,-0.01065185263232038,-1.0787453605636983,-3.4138010304121154,76.01183033381211,74.07446243859788,-0.9319976277969246,-3.06110410999117,-8.472167391559807,-13.266223626162223,39.458461920841955,1.2840461730957102,2.95109762192142,2.4537931442260756,-1.897974809208037,6.805561097660188,0.27790916750902284,4.629677120943128,-2.018560014038087,65.4970565774658,-15.952617601165912,2.175883976717056,12,-0.6177024841308594,-3.5457191467285156,-9.255834579467773,-11.999025344848633,7.1206207275390625,1,0.06058167136054626,-2.4146397451961246,61.18677139282226,1.2018391532411838,61.14786148071289,-1.1004550020681911,60.48638153076172,0.06058167136054626
2606,2010-12-08,60.40856170654297,61.20622634887695,60.19455337524414,60.71984481811523,536616.0,-0.0020889927286669163,-1.7368410189728745,0.3232311629049179,72.53219570342466,73.57069239659461,-0.5764105501193342,-2.6612056632861965,-8.136758431053337,-12.990321710113506,39.71489036504066,1.0116729736328125,2.832770554968583,2.06712188720703,-2.1814792200490984,6.315722994463158,-0.057178666421030755,4.19142244083509,-1.6387890801025407,61.69594800679727,-17.860079743215003,2.1243005536280624,12,-0.4912452697753906,-3.341440200805664,-9.129377365112305,-11.872568130493164,6.7606964111328125,2,0.07890492280058625,-1.0787453605636983,60.53501892089844,-2.4146397451961246,61.18677139282226,1.2018391532411838,61.14786148071289,0.07890492280058625
2607,2010-12-09,61.23540878295898,61.536964416503906,60.16537094116211,60.49610900878906,1049485.0,0.013687580916637687,1.0434776431139086,-2.375007659219894,72.47311447095892,73.33346553217987,-1.2716382018629773,-3.1742625125237254,-8.742305562035433,-13.653011410705112,40.12632365669192,1.3715934753417969,2.6478885965140933,2.591439819335932,-1.5715745553179659,6.7544541939898295,0.509932632008983,4.672947006662881,-2.23258753450488,71.60493528311022,-6.402896734382239,2.08150718732695,12,-1.3180923461913991,-3.9834632873535085,-9.956224441528313,-12.699415206909173,7.801555633544915,3,0.0430500056221792,-1.7368410189728745,60.40856170654297,-1.0787453605636983,60.53501892089844,-2.4146397451961246,61.18677139282226,0.0430500056221792
2608,2010-12-10,61.41050720214844,61.75097274780274,61.17704391479492,61.2840461730957,889014.0,0.0028594308859777318,-2.37143561416683,0.17105514362522933,69.30456244389873,73.32648495306829,-1.2537631329911392,-3.0272681006376985,-8.66441878891763,-13.648220576141775,40.818013956553244,0.5739288330078196,2.6301977317909433,2.463522720336911,-1.5702609853147536,6.497306425988576,0.4466308675110753,4.480414573162747,-2.193281221441765,78.52767673268244,2.0599278433931687,2.0168918528258333,12,-1.4591445922851562,-3.45330810546875,-10.131322860717773,-12.874513626098633,6.1770401000976705,4,0.04466966771099434,1.0434776431139086,61.23540878295898,-1.7368410189728745,60.40856170654297,-1.0787453605636983,60.53501892089844,0.04466966771099434
2609,2010-12-13,62.947471618652344,63.14202117919922,61.77042770385742,62.01361846923828,1039719.0,0.025027710835290762,1.0735343306305578,7.384513287683629,71.42857142857146,73.6568103911923,-2.4301989069910874,-4.149515176547183,-9.921872815319588,-15.002764181059575,42.04032508417511,1.7315139770507812,2.5292657513796257,3.6021408081054673,-0.35518050120519007,7.559462117416125,1.6234801534501386,5.580801462760796,-3.4768709612360666,93.46414442446665,18.902190482610436,1.9786606546553274,12,-2.198446273803711,-4.270429611206055,-11.400777816772461,-14.411478042602539,3.9980545043945455,0,0.040642853515437505,-2.37143561416683,61.41050720214844,1.0434776431139086,61.23540878295898,-1.7368410189728745,60.40856170654297,0.040642853515437505
2610,2010-12-14,63.7159538269043,64.42607116699219,62.62645721435547,62.7529182434082,1466031.0,0.012208309380677962,-1.959994478535306,1.0312494893874282,79.18503434559817,74.29188272951473,-2.657733678568455,-4.552276725385937,-10.417476642754295,-15.574117512474722,42.99854091445571,1.7996139526367188,2.5043265574792883,3.9902727127075224,-0.11676117490303994,8.097306600318085,1.9367557689022448,6.0437896565128,-3.8047827068740645,83.3333184113054,9.355480698893658,2.0535169438052807,12,-2.3249034881591797,-4.38715934753418,-12.169260025024414,-15.179960250854492,3.161479949951172,1,0.022137365961483635,1.0735343306305578,62.947471618652344,-2.37143561416683,61.41050720214844,1.0434776431139086,61.23540878295898,0.022137365961483635
2611,2010-12-15,62.60700225830078,64.77626800537111,62.149803161621094,63.93968963623047,1929556.0,-0.017404613789760992,-1.3376633959189344,-1.3838402243577048,67.10097054142366,73.52532421767368,-1.2928170941642563,-3.031828430533025,-9.086496781264444,-14.276367338133447,44.035550951603895,2.626464843750014,2.5663994631377136,2.5213991165161147,-1.2397686519771014,6.282566885009331,0.6408152322695031,4.401983000762726,-2.0637451316958746,52.95349870399969,-18.850599153974876,1.880583884246608,12,-0.16536712646483664,-3.103109359741204,-10.048636436462402,-14.00291633605957,5.243194580078111,2,0.08064013940976289,-1.959994478535306,63.7159538269043,1.0735343306305578,62.947471618652344,-2.37143561416683,61.41050720214844,0.08064013940976289
2612,2010-12-16,61.536964416503906,62.60700225830078,60.87548446655274,62.42218017578125,1772889.0,-0.017091344469459924,1.7596989244696715,0.6642336184293386,61.188124116932435,71.65143661772686,-0.06490783878995643,-1.6349674664425606,-7.790370154959973,-12.99869338999929,44.50431520536642,1.7315177917480398,2.670782866583167,1.1906608581542955,-2.174327972717876,4.555649689026467,-0.4918335572817867,2.8731552735903776,3.2393035888672017,16.957617447071716,-52.316177271644094,1.6824944154360848,12,0.9338550567627024,-2.033071517944329,-8.86186695098877,-12.816146850585938,6.332687377929702,3,0.09152699933409969,-1.3376633959189344,62.60700225830078,-1.959994478535306,63.7159538269043,1.0735343306305578,62.947471618652344,0.09152699933409969
2613,2010-12-17,62.02334594726562,62.47081756591797,60.62256622314453,60.63229751586914,2721424.0,0.007903892162598458,-1.6206833136357122,-1.5714230308462604,65.04381627330662,70.47424662865853,-0.4626997524261469,-1.833027714394916,-7.996759386487064,-13.31583754144868,44.48685903870876,1.8482513427734375,2.5780987086636884,1.434338188171381,-1.6547166085466145,4.523392984889377,-0.11018921018762029,2.9788655865303824,2.75292205810549,33.72364694343087,-36.00781997585235,1.5445273983589995,12,0.4474735260009908,-2.5194530487060405,-9.348248481750481,-13.30252838134765,6.692604064941413,4,0.11308029842829659,1.7596989244696715,61.536964416503906,-1.3376633959189344,62.60700225830078,-1.959994478535306,63.7159538269043,0.11308029842829659
2614,2010-12-20,62.81128311157226,63.7159538269043,62.062255859375,63.7159538269043,1094923.0,0.012703880325588557,2.6559113487438544,-0.6503517022939576,71.1300983803387,69.93183196716147,-1.1130114542151546,-2.3862921420707366,-8.481621959821673,-13.928237378971119,44.224372913492985,1.692607879638679,2.4687322093608444,1.9956216812133718,-1.0443580651285274,5.035601427555271,0.4756318080424222,3.5156115543843214,1.7988368225097915,52.693163909674645,-21.142339704998413,1.519989873170949,12,-0.34046363830564985,-3.307390213012681,-10.136185646057122,-14.09046554565429,5.885211944580085,0,0.07604150009465216,-1.6206833136357122,62.02334594726562,1.7596989244696715,61.536964416503906,-1.3376633959189344,62.60700225830078,0.07604150009465216
2615,2010-12-21,62.54863739013672,63.57003784179688,62.19844436645508,63.23929977416992,1162565.0,-0.004181505430624566,1.0287765724845077,0.7634406335123952,63.745894872660564,68.9555763192988,-0.5975329366391193,-1.9614252894352262,-7.904864907413511,-13.501914601908787,43.697906366433315,1.371593475341804,2.240791857951784,1.5661472320556626,-1.4695025574948062,4.6017970216061315,0.048322337280424676,3.0839721268309006,1.9019803955078345,46.36999158759356,-25.72606875935803,1.5178248947752346,12,-0.07781791687011008,-2.6702308654785085,-9.83462905883789,-13.681905746459961,4.6206207275390625,1,0.07029551587967142,2.6559113487438544,62.81128311157226,-1.6206833136357122,62.02334594726562,1.7596989244696715,61.536964416503906,0.07029551587967142
2616,2010-12-22,62.25680923461914,63.51167297363281,62.11089324951172,63.12256622314453,714974.0,-0.004665619711223257,-1.4201677349195103,1.2535169259829995,60.066370673705755,67.57704923071512,-0.0178353680641834,-1.4529595102408877,-7.323436929188347,-13.055298103221986,43.29970748759572,1.4007797241210938,2.067651132924013,1.089494132995604,-1.770236615115536,3.949224881106737,-0.3403712410599624,2.5193595070511705,2.0406864885254095,52.83020496650073,-15.799497376257648,1.429865374055567,12,0.442607879638679,-2.3784027099609304,-9.2023344039917,-12.782100677490234,5.194553375244141,2,0.07421878183353692,1.0287765724845077,62.54863739013672,2.6559113487438544,62.81128311157226,-1.6206833136357122,62.02334594726562,0.07421878183353692
2617,2010-12-23,61.87743377685547,62.57781982421875,61.614784240722656,62.57781982421875,397733.0,-0.006093718300498985,1.7500136164094073,0.808986882746648,54.2857181271941,65.90828875108127,0.5165046746508821,-0.9377924004984521,-6.6444318286666615,-12.514313424176137,42.34954227194403,0.9630355834960938,1.9323306177378967,0.5933870315551744,-2.176316786554864,3.3630908496652125,-0.7914648774998483,1.978238940610197,2.2730647662890817,40.56612731575397,-23.591194622529564,1.3848519090550204,12,0.8219833374023509,-1.9357986450195241,-8.48735523223877,-12.285993576049805,7.013618469238281,3,0.0965257073049055,-1.4201677349195103,62.25680923461914,1.0287765724845077,62.54863739013672,2.6559113487438544,62.81128311157226,0.0965257073049055
2618,2010-12-27,62.20817184448242,62.48054504394531,61.35213851928711,62.22762680053711,352090.0,0.0053450514580108965,3.296306516971431,0.02777747519090206,55.8011061693816,64.17190372228241,0.3473410560787613,-1.0988593852550395,-6.635727566636682,-12.697274449594374,41.261898834341224,1.1284065246582031,1.8859698598671457,0.7806425094604492,-1.8589615037518712,3.4202465226727625,-0.539159497145711,2.1004445160666094,1.8012094058621244,36.21405286770164,-23.66555239245372,1.319802006606158,12,0.49124526977539773,-1.5612831115722585,-8.781615257263184,-12.592412948608398,7.159534454345689,0,0.0910086212484209,1.7500136164094073,61.87743377685547,-1.4201677349195103,62.25680923461914,1.0287765724845077,62.54863739013672,0.0910086212484209
2619,2010-12-28,61.85797882080078,62.46109008789063,61.71206283569336,62.17898941040039,471338.0,-0.005629373333090548,-1.44443614498331,16.500196078431372,57.780343262447,61.79360471304338,0.5886387613546802,-0.5533237551739916,-5.949434917676264,-12.207140643305856,40.57645293138851,0.7490272521972727,1.7765096297744876,0.2884260177612319,-2.0987920086103244,2.6756440441327882,-0.9051829954245463,1.48203503094701,2.015929828455768,22.807180487402082,-34.85978424032565,1.1936090131857795,12,0.8414382934570384,-0.8657588958740163,-7.945040702819824,-11.760702133178711,6.877433776855469,1,0.11086639625380301,3.296306516971431,62.20817184448242,1.7500136164094073,61.87743377685547,-1.4201677349195103,62.25680923461914,0.11086639625380301
2620,2010-12-29,62.29571914672852,63.17120742797852,61.76070022583008,62.01361846923828,655144.0,0.0070765378092267905,-2.580253010123328,-0.8787893192000317,60.70640033276593,61.08309691208141,-0.08017985664609739,-0.7280673730396003,-6.062892879090505,-12.511846630436466,40.08285443200537,1.4105072021484446,1.7255762649229354,0.5355049133300867,-1.3751122683172738,2.446122094977447,-0.41980367749359004,1.4908135041537633,1.4481358054835454,43.69370562912829,-12.907451563969275,0.9553085908236792,12,-0.12645912170410867,-1.0116710662841797,-7.833170890808113,-11.648832321167,6.88715744018554,2,0.10274824654239434,-1.44443614498331,61.85797882080078,3.296306516971431,62.20817184448242,1.7500136164094073,61.87743377685547,0.10274824654239434
2621,2010-12-30,62.23735427856445,62.46109008789063,62.08171081542969,62.25680923461914,510813.0,-0.0009369001427946833,-1.2941108624945645,-0.06896458465740654,56.22733394029062,60.531898003565644,-0.08913750914236118,-0.529042960256703,-5.684586565466688,-12.319591541542081,39.0510043266976,0.3793792724609446,1.516952847369275,0.3706224441528292,-1.3830088783147332,2.1242537666203916,-0.5061932170809555,1.247438105386614,1.381649124484916,48.66312403273073,-5.790643518863412,0.876815661233782,12,-0.06809425354003906,-0.9533061981201101,-7.300583839416504,-11.245136260986328,7.052532196044936,3,0.07924346875410082,-2.580253010123328,62.29571914672852,-1.44443614498331,61.85797882080078,3.296306516971431,62.20817184448242,0.07924346875410082
2622,2010-12-31,61.614784240722656,62.28599166870117,61.30350112915039,62.28599166870117,780046.0,-0.010003157188451017,1.9275317840559696,34.50058823529412,51.20273185211272,58.99399973454411,0.609754322757297,0.1922557094736277,-4.773131978690522,-11.552811046607218,38.392935222692515,0.9824905395507812,1.1282362320151123,-0.3083677291870117,-1.9436210890705183,1.326885630696495,-1.125994409128765,0.5092589507547416,1.8843616751305206,16.66659858499038,-33.306825948904915,0.8176266799417531,12,0.8949432373046875,-0.1507740020751882,-6.544259071350098,-10.466924667358398,6.7217941284179545,4,0.09472691402014344,-1.2941108624945645,62.23735427856445,-2.580253010123328,62.29571914672852,-1.44443614498331,61.85797882080078,0.09472691402014344
2623,2011-01-03,62.5875473022461,64.35797882080078,62.28599166870117,62.30544662475586,1236581.0,0.01578781900335735,-11.9091514064004,-0.4202883724631115,47.730045999576625,56.393993914459436,-0.30682642574154784,-0.7031714699388871,-5.423443609167144,-12.36678760309637,37.80764812641232,2.743194580078125,0.9574705249660198,0.5924110412597727,-1.0258053530300302,2.2106274355495756,-0.21669715588512872,1.4015192384046742,-1.9649810791015696,42.03815849124491,-2.3334371638934286,0.8091081971449009,1,0.24319267272948508,-1.1235370635986328,-7.123053550720222,-11.045719146728523,4.961090087890618,0,0.10071500187420557,1.9275317840559696,61.614784240722656,-1.2941108624945645,62.23735427856445,-2.580253010123328,62.29571914672852,0.10071500187420557
2624,2011-01-04,62.48054504394531,63.05447387695313,61.87743377685547,62.5,839054.0,-0.001709641341017143,1.0862057308217468,-0.06896458465740654,41.499319903594845,53.92215225122991,-0.28124951101559503,-0.5209843612017551,-5.008028098860777,-12.09224289447532,36.959884408200125,1.1770401000976634,0.9151933984124341,0.42072010040283203,-1.1645370318218866,2.0059772326275507,-0.37190846570952374,1.2133486665151878,-1.7832705688476551,38.53503065392969,-0.8706535767633241,0.7926285661123589,1,0.35019493103027344,-1.0165348052978445,-6.828794479370117,-10.355058670043945,6.8579788208007955,1,0.11022889205013753,-11.9091514064004,62.5875473022461,1.9275317840559696,61.614784240722656,-1.2941108624945645,62.23735427856445,0.11022889205013753
2625,2011-01-05,64.20233154296875,64.29961395263672,61.95525360107422,62.1595344543457,1234011.0,0.02755716195837321,1.0956469699630527,-105.0013725490196,60.12346479931522,53.9284960429643,-1.948719300770776,-2.0595311523839257,-6.405070343569356,-13.639899538461755,36.72400699750607,2.3443603515625,0.8313106696001782,1.9591409683227567,0.27142791831607127,3.6468540183294422,1.1152844433194176,2.802997493326096,-3.431842980957029,94.90429155015593,54.848933029853924,0.8438565250033422,1,-1.371591567993164,-2.738321304321282,-8.550580978393555,-11.721786499023438,7.451362609863281,2,0.07060617497440314,1.0862057308217468,62.48054504394531,-11.9091514064004,62.5875473022461,1.9275317840559696,61.614784240722656,0.07060617497440314
2626,2011-01-06,65.17509460449219,65.85603332519531,63.385215759277344,64.38716125488281,1475283.0,0.015151522353551883,1.2986372347221236,0.38571297854183045,73.3750223036154,56.04952984034444,-2.7535561457493642,-2.800469595522351,-7.0485748097021315,-14.425982750695127,36.891534191682936,2.4708175659179688,0.6293053391004264,2.693577384948732,0.7673599722750879,4.619794797622376,1.7304686786119063,3.6566860912855574,-4.332856237304682,85.04263800056812,40.32788524709144,0.9631087063368231,1,-1.595327377319336,-3.069063186645508,-9.224220275878906,-11.930931091308594,6.5758819580078125,3,0.06149253801229837,1.0956469699630527,64.20233154296875,1.0862057308217468,62.48054504394531,-11.9091514064004,62.5875473022461,0.06149253801229837
2627,2011-01-07,63.8715934753418,65.70038604736328,63.37548446655274,65.17509460449219,1154547.0,-0.01999998829400318,-1.0254233486039654,-1.6543291761880785,60.7466138119829,56.599030689522365,-1.27110613993856,-1.3590237202791329,-5.526406418045532,-12.947854541562464,36.9102935917136,2.3249015808105398,0.5294950043330715,1.2582670211792006,-0.6697011756978242,3.1862352180562326,0.2942829227406847,2.2222511196177166,-2.8288033098339795,50.122151632939136,3.851155742967123,0.9639840984385148,1,-0.2918262481689453,-1.7655620574951172,-7.295717239379883,-10.35505485534668,6.050586700439453,4,0.08483102901385053,1.2986372347221236,65.17509460449219,1.0956469699630527,64.20233154296875,1.0862057308217468,62.48054504394531,0.08483102901385053
2628,2011-01-10,64.15369415283203,64.37743377685547,63.41439819335938,63.959144592285156,856016.0,0.004416684509352953,1.999976233482248,-0.1492515473873663,58.293273706194654,56.65602296104988,-1.3949010568712268,-1.5020872285206082,-5.569822954197505,-13.054400071110429,36.829879797065466,0.9630355834960866,0.5016001132529482,1.4032083511352553,-0.554542574400557,3.3609592766710676,0.4243328883673456,2.382083813903165,-2.918374260936716,57.212603287163724,11.268424147421278,0.9788754627679073,1,-0.5739269256591797,-1.1721763610839844,-6.461572647094727,-10.637155532836914,6.021400451660156,0,0.06520098758995507,-1.0254233486039654,63.8715934753418,1.2986372347221236,65.17509460449219,1.0956469699630527,64.20233154296875,0.06520098758995507
2629,2011-01-11,65.50583648681639,65.50583648681639,64.28015899658203,64.44552612304689,793308.0,0.021076609100064925,1.3119221166092583,5.450078431372403,66.10171674211969,57.25550256208919,-2.4308030759833557,-2.7960931026164033,-6.65606239481729,-14.204256891549747,36.29527571124593,1.3521423339843608,0.6098365608659009,2.627432441711413,0.3135549165648399,4.941309966857993,1.47049367913813,3.784371204284703,-4.085688057589074,91.02238877490511,43.267712704533224,1.1569387625732894,1,-1.9260692596435405,-2.495134353637681,-7.346790313720689,-11.668287277221665,4.7568130493164205,1,0.031185021257326584,1.999976233482248,64.15369415283203,-1.0254233486039654,63.8715934753418,1.2986372347221236,65.17509460449219,0.031185021257326584
2630,2011-01-12,65.12645721435547,65.56420135498047,63.47276306152344,65.05836486816406,5744464.0,-0.0057915338969417585,3.4329826887780266,0.0642192593019006,65.47744307532142,58.283292465981496,-1.7965865779543861,-2.4302231580260454,-6.003747904948618,-13.624297735902786,35.01006927847866,2.0914382934570312,0.6810611808734137,2.177527999877931,-0.32234214963541774,4.677398149391273,0.9275929251212602,3.427463074634602,-3.52887338928943,70.58811769427959,22.505714778893825,1.249935074756672,1,-1.5466899871826172,-2.115755081176758,-6.840951919555664,-11.16244888305664,5.175102233886719,2,0.06467520007310013,1.3119221166092583,65.50583648681639,1.999976233482248,64.15369415283203,-1.0254233486039654,63.8715934753418,0.06467520007310013
2631,2011-01-13,67.6556396484375,67.86965179443361,65.24319458007811,65.32101440429689,2434612.0,0.03883494576954405,-1.109379787012413,34.286162464985786,75.29812168308312,60.96055800275599,-3.884896807768058,-4.8083055724369075,-8.24504883159338,-15.931652544266463,34.42592071591831,2.743194580078139,0.8405718529542625,4.454278564453126,1.195406036723199,7.713151092183054,2.824842300588159,6.083714828318087,-5.887717843366289,95.23800227311472,44.29616672207742,1.6294362638649635,1,-2.7820968627929688,-3.6381282806396484,-9.20233154296875,-13.613809585571289,1.225685119628892,3,0.05909417936434913,3.4329826887780266,65.12645721435547,1.3119221166092583,65.50583648681639,1.999976233482248,64.15369415283203,0.05909417936434913
2632,2011-01-14,67.16925811767578,67.52918243408203,66.14785766601561,66.68287658691406,2249367.0,-0.007189075933493938,1.2903170717823427,0.2083338779885243,71.42856672087578,63.593726971789216,-2.824814133925969,-4.087921518177417,-7.505938672746588,-15.205380919639389,35.02133449333227,1.5077819824218892,0.9447186446140279,3.6862823486328153,0.07827831641395733,7.294286380851673,1.8822803325233934,5.490284364742244,-5.035232513242825,84.27937577809371,30.17439255088297,1.8040020161094277,1,-2.29571533203125,-3.1517467498779297,-8.67703914642334,-13.12742805480957,-1.8774261474609375,4,0.06821153862973106,-1.109379787012413,67.6556396484375,3.4329826887780266,65.12645721435547,1.3119221166092583,65.50583648681639,0.06821153862973106
2633,2011-01-18,69.03696441650389,69.11478424072266,67.18871307373047,67.19844055175781,1701957.0,0.027805968848964024,-1.073297225381782,3.780003450926231,77.41455421821536,67.58430856230261,-4.1141039467706975,-5.695242047144625,-9.09651158861572,-16.825958697241703,36.02896330253178,1.945526123046875,1.1806680943537913,5.203307723999011,0.896867731656755,9.509747716341266,3.0500877278278864,7.356527720170142,-6.5588012406708955,98.62071017199177,38.88140724541458,2.1532199961711287,1,-3.5019454956054545,-4.168289184570298,-10.452333450317369,-14.995134353637681,-2.7918319702148295,1,0.012822344764998661,1.2903170717823427,67.16925811767578,-1.109379787012413,67.6556396484375,3.4329826887780266,65.12645721435547,0.012822344764998661
2634,2011-01-19,67.58754730224611,69.13423919677734,67.30545043945311,68.91050720214844,1008879.0,-0.020994797881224492,1.0659332135331314,-0.7195772245714335,68.75861548584656,68.54376974969497,-2.083139665896212,-4.078773179545877,-7.39112467528043,-15.129274848746412,36.538178779769126,1.828788757324233,1.514966635256151,3.515077400207531,-1.0731588777508136,8.103313678165875,1.2209592612283586,5.809195539186703,-4.578454441221936,72.68041306577247,10.460709250265488,2.2941181389791727,1,-1.332685470581069,-2.7091445922851705,-8.633266448974624,-13.511671066284194,0.05836486816404829,2,0.03828437937945539,-1.073297225381782,69.03696441650389,1.2903170717823427,67.16925811767578,-1.109379787012413,67.6556396484375,0.03828437937945539
2635,2011-01-20,66.94552612304689,68.42412567138672,66.35214233398439,67.98638153076172,1194330.0,-0.009499104566232486,1.1624339614378443,0.7867626280975508,66.02649121854785,67.7272662957986,-1.1298955429029292,-3.257470781043452,-6.523226701928614,-14.24928672283771,36.776560713112424,2.0719833374023295,1.8333403963319839,2.65321178436281,-2.047568389956254,7.353991958681881,0.3028216972032709,5.003601871522349,-3.3239186284474016,43.74998774526681,-19.35073003330953,2.3503900871595356,1,-0.6906642913818501,-2.0671234130859517,-7.232492446899428,-12.174125671386733,0.5642013549804545,3,0.049549590617735895,1.0659332135331314,67.58754730224611,-1.073297225381782,69.03696441650389,1.2903170717823427,67.16925811767578,0.049549590617735895
2636,2011-01-21,66.87743377685547,67.6556396484375,66.81906890869139,67.10116577148439,1076316.0,-0.0010171306453886642,-3.9143305322125586,0.21495011984432894,68.61667070602827,68.60171706180364,-0.8883515346233821,-2.978155420120963,-6.211907059660376,-13.930956248513866,37.11124027453755,0.836570739746108,2.24973529146083,2.354088211059576,-2.3795404315127513,7.087716853631903,-0.012726110226580545,4.72090253234574,-2.704563112038201,24.430103900815574,-42.70414198418377,2.3668143212861628,1,-0.6031150817871094,-1.9990310668945312,-6.517511367797852,-11.464008331298828,-1.9747085571289062,4,0.05120001587997125,1.1624339614378443,66.94552612304689,1.0659332135331314,67.58754730224611,-1.073297225381782,69.03696441650389,0.05120001587997125
2637,2011-01-24,67.85019683837889,69.41634368896484,67.01361846923828,67.12062072753906,947610.0,0.014545460353176276,-4.092782004738148,-3.2609377664106414,68.61667070602823,69.74876117289625,-1.382817224245656,-3.6686023043613574,-6.924497226055244,-14.637828659196252,38.12920891153571,2.538909912109375,2.417287617687826,3.028213119506816,-1.7559226351028485,7.812348874116488,0.6361452422019767,5.420280996811648,-3.1811893203656183,48.8889054878725,-20.534995726432193,2.392067877304835,1,-1.4056434631347514,-2.8307418823242045,-6.877432823181131,-12.261672973632791,-2.227630615234361,0,0.015197125104053466,-3.9143305322125586,66.87743377685547,1.1624339614378443,66.94552612304689,1.0659332135331314,67.58754730224611,0.015197125104053466
2638,2011-01-25,67.86965179443361,67.86965179443361,66.74124145507811,67.57781982421875,1223937.0,0.00028673396631484493,6.733288018613334,0.4000020914595523,69.18283248095743,70.09110736610045,-0.9160651309523473,-3.4173768929765345,-6.683520232552766,-14.404112712862087,39.36515383615428,1.1284103393554972,2.40260364779283,2.764594078063979,-2.038287431721841,7.567475587849799,0.36315332317106197,5.166034832956889,-2.630963935906152,49.523816637660175,-22.823863173938662,2.401440754892911,1,-1.4250984191894673,-2.8501968383789205,-6.882295608520515,-12.281127929687507,-1.0116729736328267,1,-0.03798192205297546,-4.092782004738148,67.85019683837889,-3.9143305322125586,66.87743377685547,1.1624339614378443,66.94552612304689,-0.03798192205297546
2639,2011-01-26,68.71595001220703,68.90077972412111,67.99610900878906,68.13229370117189,993973.0,0.012469464560341814,-1.1136531759966821,1.999973856892484,67.1344191531857,70.27521581919648,-1.4070930016645207,-3.9247751676858087,-7.24226609352111,-15.00326163480878,40.77382940167503,1.0311279296875,2.6381789604102295,3.267993736267087,-1.5380303270350169,8.07401779956919,0.864981704616028,5.671005767918139,-2.975943454027089,77.14270063814784,7.332337930767707,2.403012031651053,1,-1.3861808776855469,-3.356027603149414,-7.728593826293938,-13.12742614746093,-2.2665328979492188,2,-0.035956973096916256,6.733288018613334,67.86965179443361,-4.092782004738148,67.85019683837889,-3.9143305322125586,66.87743377685547,-0.035956973096916256
2640,2011-01-27,68.69649505615234,69.38716125488281,67.99610900878906,69.04669189453125,1001169.0,-0.0002831214012355421,1.698097711482542,-0.6000052286898356,64.41083061075649,69.0655168111602,-0.9252749805700802,-3.585008375237095,-6.965933499800883,-14.731931602757534,41.91572897879091,1.39105224609375,2.9171336640216055,2.928499984741208,-1.846054904109252,7.703054873591661,0.5412225403159852,5.315777429166438,-2.515328042278213,73.09079915923022,4.992112077265972,2.387277444425228,1,-0.9143943786621094,-3.3365726470947266,-7.709138870239251,-13.107971191406243,-3.1031112670898438,3,-0.015293107528753014,-1.1136531759966821,68.71595001220703,6.733288018613334,67.86965179443361,-4.092782004738148,67.85019683837889,-0.015293107528753014
2641,2011-01-28,67.16925811767578,69.16342163085939,67.01361846923828,68.59922027587889,1535729.0,-0.022231657338969035,-1.4692763376974067,4.083309731814081,63.252541239473075,68.15706953544878,0.587494504716588,-1.7595541335361133,-5.171690299761181,-12.958677350793167,42.81946798322317,2.149803161621108,2.9827616119082307,1.154667854309082,-3.3541470974649457,5.66348280608311,-1.099739621577939,3.409075330196096,-0.5998699027907719,16.000011408004873,-52.126511046675255,2.2544074758870156,1,0.7149848937988281,-1.809335708618164,-5.994645118713372,-11.58073425292968,-1.896881103515625,4,0.005068827167259871,1.698097711482542,68.69649505615234,-1.1136531759966821,68.71595001220703,6.733288018613334,67.86965179443361,0.005068827167259871
2642,2011-01-31,67.45136260986328,67.88910675048828,66.60505676269531,67.47081756591797,1267318.0,0.004199904838807056,2.0,0.013605224406172105,63.252552506515464,66.58351378970434,0.3907012116783761,-1.6674690409795119,-5.2074835346660535,-12.997149993897267,44.44280914750409,1.2840499877929688,3.1072461059632985,1.1449434280395536,-2.8960946789501207,5.185981535029221,-0.8755756254552836,3.165462481534391,1.9649810791015625,30.41962836207275,-37.472769992454126,2.020519053494835,1,0.4328804016113281,-2.091440200805664,-6.162450790405266,-11.86283874511718,-3.4338531494140625,0,-0.037784816963268186,-1.4692763376974067,67.16925811767578,1.698097711482542,68.69649505615234,-1.1136531759966821,68.71595001220703,-0.037784816963268186
2643,2011-02-01,68.89105224609375,69.562255859375,67.46109008789061,67.46109008789061,866604.0,0.02134411493741939,-1.9387711547900675,-73.50117647058896,63.50932423997941,66.00025920683021,-1.1978270049173574,-2.7517881455895434,-6.406337330834667,-14.182517977481261,45.2560974009432,2.1108932495117188,2.9054660648403825,2.2694578170776367,-1.5261368303643223,6.065052464519596,0.3716604933566572,4.167255140798616,-2.2859954833984375,77.30272493201859,11.826522629511189,1.897797323720979,2,-0.9338531494140625,-3.4581737518310547,-7.570526123046868,-13.30252838134765,-6.867706298828132,1,-0.047444274929543506,2.0,67.45136260986328,-1.4692763376974067,67.16925811767578,1.698097711482542,68.69649505615234,-0.047444274929543506
2644,2011-02-02,69.36770629882811,69.53307342529297,68.813232421875,68.87159729003906,1095745.0,0.006918954453354109,-1.349202001842492,0.3469385577394919,66.7950875390867,66.08565879800119,-1.559397427171561,-2.831173770178495,-6.667401438656327,-14.399962694122856,46.492565058291824,0.7198410034179688,2.801976842342796,2.4017538070678626,-1.045663222685775,5.8491708368215,0.6780452921910438,4.125462321944681,-2.7626495361327983,93.42115447129254,27.410486612180918,1.72370851487682,2,-1.2840499877929545,-3.9348278045654155,-7.694553375244119,-13.77918243408201,-6.575878143310533,2,-0.03618005570511029,-1.9387711547900675,68.89105224609375,2.0,67.45136260986328,-1.4692763376974067,67.16925811767578,-0.03618005570511029
2645,2011-02-03,68.73541259765625,69.73735046386719,67.83074188232422,69.51361846923828,841829.0,-0.009115101751353993,2.1111290935008187,-1.5686187063636534,55.03176316496796,64.57622462677227,-0.722484844998931,-1.9413967114268615,-5.852525587133201,-13.501738743271595,46.950020802217594,1.9066085815429688,2.3971882515858027,1.5428060531616268,-1.7312770878030648,4.816889194126318,-0.0942355173207261,3.1798476236439797,-2.07121185302735,68.01264626506493,5.463618194804653,1.6370415704823476,2,-0.564208984375,-3.214986801147461,-6.889594078063958,-13.14688873291015,-6.2159576416015625,3,-0.0332579000693507,-1.349202001842492,69.36770629882811,-1.9387711547900675,68.89105224609375,2.0,67.45136260986328,-0.0332579000693507
2646,2011-02-04,69.18287658691406,69.39688873291016,67.92801666259766,68.97859954833984,1261150.0,0.006509948399918031,3.646114120926192,-0.26249742649581864,59.41766072314268,63.55411240645165,-0.9035482714056826,-2.185251817039159,-6.08743226220605,-13.700958463699699,46.839274213517115,1.4688720703125,2.2164529997116915,1.7898809432983427,-1.4547389455258184,5.034500832122504,0.16757099888626215,3.4121908877104232,-2.3957498535156247,82.29815177466655,21.568502884257796,1.62230994441208,2,-1.0116729736328125,-3.6624507904052734,-7.4562225341796875,-13.594352722167962,-6.741241455078125,4,-0.051884121836739516,2.1111290935008187,68.73541259765625,-1.349202001842492,69.36770629882811,-1.9387711547900675,68.89105224609375,-0.051884121836739516
2647,2011-02-07,69.28988647460939,70.1556396484375,68.92023468017578,69.83463287353516,965395.0,0.0015467684053422914,1.0819795436866366,-2.6667040149392394,51.416144154427414,61.5800359257261,-0.8770979521769107,-1.9663389674609277,-6.0079323526046835,-13.5714925725633,46.831478134647874,1.2354049682617188,2.124959889837072,1.625976181030282,-1.2663340666406953,4.518286428701259,0.17982105719480046,3.0721313048657635,-2.3847507919922037,67.87020782603841,11.440561815086625,1.4461551238354875,2,-0.909538269042983,-3.560316085815444,-7.563232421875014,-13.443580627441406,-7.363815307617202,0,-0.057981181163017315,3.646114120926192,69.18287658691406,2.1111290935008187,68.73541259765625,-1.349202001842492,69.36770629882811,-0.057981181163017315
2648,2011-02-08,68.33657836914061,70.26264953613281,68.28794097900389,69.48443603515625,1651482.0,-0.013758257575124055,-2.1718851484662682,2.1071413565637145,54.440625958327765,60.169614459630765,0.16696743642434342,-0.7205343183074859,-4.868760955295016,-12.415449924262504,46.64028440580573,1.9747085571289205,1.986910458487415,0.46352386474607954,-1.920279693412894,2.847327422905053,-0.7283779143334073,1.6554256438255663,-1.2364124485741996,20.79998745117665,-32.187136619762484,1.1919017790794866,2,0.09727478027345171,-2.26653671264647,-6.3497095108032084,-12.222763061523416,-7.383270263671861,1,-0.06320288506926175,1.0819795436866366,69.28988647460939,3.646114120926192,69.18287658691406,2.1111290935008187,68.73541259765625,-0.06320288506926175
2649,2011-02-09,67.54863739013672,68.20038604736328,65.69065856933594,66.66342163085939,2487863.0,-0.011530296040688337,1.293336214919879,-0.7711894823598004,53.5147305585171,58.958936676048616,0.8626261892197675,0.24063244756789004,-3.8899318149608177,-11.417202051187566,45.40131972244302,2.6459197998046733,1.7553271680665148,-0.42655715942382244,-2.5433989337476106,1.6902846148999657,-1.4849780465857236,0.6318637277380788,2.7140121459960938,40.63828722090578,-12.958887889340254,1.0584208871618974,2,0.42801666259765625,-1.4785957336425781,-5.401262283325195,-11.434822082519524,-7.130348205566406,2,-0.08179723020849405,-2.1718851484662682,68.33657836914061,1.0819795436866366,69.28988647460939,3.646114120926192,69.18287658691406,-0.08179723020849405
2650,2011-02-10,69.33852386474611,69.47470855712889,66.95525360107422,67.41245269775389,1172537.0,0.026497743607641455,1.2920382850836873,2.175821145078368,61.94523072092054,58.813679951765,-0.9237536520138292,-1.283313070734735,-5.446947892894386,-12.998683463925033,45.064733533238766,2.5194549560546733,1.552789671430304,1.152725982666027,-0.5726955741544089,2.878147539486463,0.29001520425580907,2.015436761076245,0.9241256713867045,79.78723759303172,21.571146561872666,0.8627107784102185,2,-1.361869812011733,-3.2295722961425923,-7.1911487579345845,-13.224708557128913,-8.005840301513686,3,-0.09441642746820977,1.293336214919879,67.54863739013672,-2.1718851484662682,68.33657836914061,1.0819795436866366,69.28988647460939,-0.09441642746820977
2651,2011-02-11,71.65369415283203,71.68287658691406,68.66731262207031,68.71595001220703,3997481.0,0.033389379511481465,1.0129868145635665,1.525252125139607,66.33248110664545,59.155894240668324,-2.833928320589635,-3.4610515129439534,-7.549914900776727,-15.096393823128722,44.22119151268792,3.01556396484375,1.3956969217736344,3.267993545532221,0.9698413057164004,5.566145785348041,2.1189174256243035,4.417069665440138,-5.963035583496094,99.51299445386626,38.45988210383189,1.149076119907913,2,-2.9669265747070312,-4.124513626098633,-9.506319046020508,-15.539878845214837,-10.194549560546875,4,-0.12747757536819648,1.2920382850836873,69.33852386474611,1.293336214919879,67.54863739013672,-2.1718851484662682,68.33657836914061,-0.12747757536819648
2652,2011-02-14,71.7509765625,71.94552612304688,71.01167297363281,71.28404998779297,7189729.0,0.0013576747272858736,1.181834386502794,0.15894051774287377,66.55601832596867,59.49441580577825,-2.5224320285024078,-3.370279509247368,-7.4417188272453245,-14.969715172269915,43.36383074540999,0.9338531494140625,1.3054949806627292,3.1361900329589787,0.46537760437534814,5.807002461542609,1.8007838186671705,4.471596247250787,-5.940473632812498,96.88962941459167,32.9580132483196,1.3354062142918137,2,-2.9328842163085938,-4.090471267700195,-8.908077239990234,-14.562259674072266,-10.262649536132812,0,-0.12974515298136735,1.0129868145635665,71.65369415283203,1.2920382850836873,69.33852386474611,1.293336214919879,67.54863739013672,-0.12974515298136735
2653,2011-02-15,69.92218017578125,72.10116577148438,69.68871307373047,71.36186981201172,3383354.0,-0.02548810447375227,-1.5306016286188753,-3.083331971699809,54.74733316638411,58.155776431033516,-0.5945071576137053,-1.5513006299036363,-5.445782948354719,-12.928114212376926,41.728564606299095,2.4124526977539062,1.3085974016309052,1.2631328582763643,-1.4658441629834726,3.9921098795362013,-0.10135565235356125,2.62762136890629,-3.8662763183593682,66.00915454906824,3.593798782977231,1.364488510629921,2,-1.0262680053710938,-2.164398193359375,-7.079280853271484,-12.733463287353516,-5.807395935058594,1,-0.11435726101055776,1.181834386502794,71.7509765625,1.0129868145635665,71.65369415283203,1.2920382850836873,69.33852386474611,-0.11435726101055776
2654,2011-02-16,70.17509460449219,70.34046936035156,69.45525360107422,69.95136260986328,2797702.0,0.0036170844226413035,2.1929496264292694,-0.1554029347705124,55.71428318699923,58.23161198903699,-0.8055629573801752,-1.6869119314284546,-5.526427317552503,-12.97360163573606,39.95189446517626,0.8852157592773438,1.3112089035445962,1.3866699218749972,-1.3735843020686787,4.146924145818673,0.006542809903166358,2.766797033846828,-3.756475032226561,62.570850352491156,1.4436605922216543,1.3801271119718352,2,-1.2791824340820312,-2.3881301879882812,-6.894452095031738,-11.099218368530273,-6.507778167724609,2,-0.13141110177332227,-1.5306016286188753,69.92218017578125,1.181834386502794,71.7509765625,1.0129868145635665,71.65369415283203,-0.13141110177332227
2655,2011-02-17,70.26264953613281,71.01167297363281,70.06809234619139,70.31128692626953,1002094.0,0.0012476638917851002,-3.311030552311687,-0.21739130434782608,63.45178574390789,58.67984810245535,-0.7305187483695619,-1.5949903705255508,-5.4161318135150225,-12.841018666879329,39.028897850655284,0.9435806274414205,1.210626016703685,1.3083686828613281,-1.3834186118467073,4.000155977569364,-0.037524964492689605,2.654262330215346,-3.503077191914059,46.45908967699219,-19.53465721544191,1.3458936473540173,2,-1.3667373657226562,-2.4756851196289062,-6.967414855957031,-11.186773300170898,-6.108955383300781,3,-0.14010801494896663,2.1929496264292694,70.17509460449219,-1.5306016286188753,69.92218017578125,1.181834386502794,71.7509765625,-0.14010801494896663
2656,2011-02-18,70.30155944824219,70.55447387695312,69.79572296142578,70.18482208251953,981329.0,0.0005537780366418055,1.4374946385460963,-2.400156862745098,62.662054407574836,59.92939368613839,-0.6638685021305974,-1.4379446086022227,-5.248583188283078,-12.664008360515254,37.996837631725725,0.7587509155273438,1.0205761955288182,1.17607231140137,-1.3922692994541563,3.7444139222568964,-0.10809849402639315,2.460243116829133,-3.2214914983874934,31.985409668257383,-36.91748895802565,1.2841708054277647,2,-1.4056472778320312,-1.6293792724609375,-7.006324768066406,-11.225683212280273,-4.289886474609375,4,-0.12757719679906787,-3.311030552311687,70.26264953613281,2.1929496264292694,70.17509460449219,-1.5306016286188753,69.92218017578125,-0.12757719679906787
2657,2011-02-22,68.88132476806639,70.21400451660156,68.33657836914061,70.00972747802734,1140463.0,-0.020202036645025068,1.4430435041598184,-9.666165610090966,49.95671066221476,59.43118087545918,0.7736774650643099,0.06693205487540865,-3.660792324849737,-11.034696592984496,36.05890935477229,1.9649810791015767,1.039183583098719,-0.2957187652587976,-2.7967874702791278,2.2053499397615326,-1.5462531177689698,0.9548155872513746,-1.4999909489139185,14.470281619351752,-51.165431879919,1.2505343525101678,2,0.01458740234376421,0.01458740234376421,-4.435797691345201,-8.798639297485323,-0.865760803222642,1,-0.10775315661789042,1.4374946385460963,70.30155944824219,-3.311030552311687,70.26264953613281,2.1929496264292694,70.17509460449219,-0.10775315661789042
2658,2011-02-23,65.29183197021484,68.72567749023439,65.18482208251953,68.72567749023439,2203107.0,-0.052111262521995605,1.0623265589971496,3.0431028654108543,35.796624048536344,57.46250237435021,4.342515084990637,3.6400249706113357,0.052356272841834084,-7.242451051604235,34.24860076501146,3.696502685546861,0.8753301212818485,-3.7563205718994084,-6.756889821339271,-0.7557513224595453,-5.256605196619347,-2.2560359471794698,6.809333801269531,1.8364960712915575,-57.794253602218234,1.5002846247199328,2,3.3511619567871094,3.3511619567871094,-0.8463048934936523,-5.131324768066399,2.8696441650390483,2,-0.058253916746933365,1.4430435041598184,68.88132476806639,1.4374946385460963,70.30155944824219,-3.311030552311687,70.26264953613281,-0.058253916746933365
2659,2011-02-24,66.24513244628906,66.63423919677734,65.17509460449219,65.30155944824219,1898305.0,0.014600608488196443,-1.4390159920422374,-0.27478609405862386,41.511912749059945,55.19213371081013,3.559150167916343,2.6268035889388273,-0.8132099914417807,-7.983688481518087,32.038338316684026,1.4591445922851562,0.8238172156972041,-2.679479217529291,-5.930634196521396,0.5716757614628136,-4.305056707025344,-1.0539017280332388,5.717706451416021,18.333307189952574,-38.57503216689544,1.6255774894960557,2,2.3929977416992188,2.3929977416992188,-1.0432853698730469,-5.27723503112793,2.587554931640625,3,-0.03215856209954249,1.0623265589971496,65.29183197021484,1.4430435041598184,68.88132476806639,1.4374946385460963,70.30155944824219,-0.03215856209954249
2660,2011-02-25,67.64591217041016,67.99610900878906,66.35214233398439,66.41050720214844,1448452.0,0.021145398497872003,-1.4316610900145312,1.3092839354442252,45.08095247164723,52.83085275136588,2.1154905059032956,1.2050656155675483,-2.1329437003975897,-9.172668736528188,29.34311452555214,1.7509765625,0.8442436184120652,-1.226170349121091,-4.526422023751479,2.0740813255092974,-2.876296186436278,0.4239554881940961,4.0454169555664095,45.93127646840244,-7.444640786156555,1.6501258373151915,2,0.992218017578125,0.992218017578125,-2.079279899597168,-5.997079849243164,0.8073959350585938,4,-0.05881502083407353,-1.4390159920422374,66.24513244628906,1.0623265589971496,65.29183197021484,1.4430435041598184,68.88132476806639,-0.05881502083407353
2661,2011-02-28,67.50972747802734,68.28794097900389,67.24708557128906,68.04474639892578,1527916.0,-0.0020131991426139972,1.0380794454653033,-0.4330716927998419,44.31322925049728,50.35943174298017,1.7903060503316226,1.4419971935313782,-1.879874184436872,-8.844916049165462,27.35416623295535,1.0408554077148295,0.9375137628774297,-1.3793785095214872,-4.645987717112675,1.8872306980697005,-3.012683113317081,0.2539260942741066,3.920952267089845,46.33210186839475,-4.995149474554729,1.6333046037955965,2,1.1284027099609375,1.1284027099609375,-1.9430952072143555,-5.836576461791992,-0.3599243164062358,0,-0.04971184821161678,-1.4316610900145312,67.64591217041016,-1.4390159920422374,66.24513244628906,1.0623265589971496,65.29183197021484,-0.04971184821161678
2662,2011-03-01,64.90272521972656,67.81128692626953,64.51361846923828,67.80155944824219,1929556.0,-0.03861669059691131,1.2600011503087534,5.418190114935973,40.078694682267496,48.729583022522775,3.7143267693943898,4.056237367630061,0.8506250108037392,-6.053658326448101,25.960020209255763,3.29766845703125,0.7156666276197257,-3.8589488983154325,-7.53491186203361,-0.1829859345972551,-5.696930380174521,-2.020967416456344,6.277731119765633,9.237922558745664,-44.05264128608145,1.83798148185909,3,2.8599205017089844,3.4046669006347656,0.6736354827880859,-3.219846725463867,2.2665328979492188,1,0.01708630493021568,1.0380794454653033,67.50972747802734,-1.4316610900145312,67.64591217041016,-1.4390159920422374,66.24513244628906,0.01708630493021568
2663,2011-03-02,65.62256622314453,66.40077972412111,63.75486373901367,64.53307342529297,2307552.0,0.011091075158723429,-1.000002883464782,-0.375838254955837,44.413088104724665,47.47389468004782,2.5931430874935018,3.2453661140309578,0.24951186957643756,-6.561597569524437,24.03314353852732,2.645915985107436,0.22230309308591245,-2.9756835937500057,-6.909034977337598,0.9576677898375863,-4.942359285543802,-1.0090079019562097,5.157879844132424,41.20164703248888,-13.123852004374413,1.9666756917937986,3,1.760702133178711,2.305448532104492,0.10943794250488281,-3.798635482788086,0.40856170654296875,2,0.0364660798781018,1.2600011503087534,64.90272521972656,1.0380794454653033,67.50972747802734,-1.4316610900145312,67.64591217041016,0.0364660798781018
2664,2011-03-03,66.85797882080078,67.53890991210939,65.89494323730469,65.95330810546875,1145912.0,0.01882603300601393,-2.219044346676455,0.8303595187742469,42.5655955343725,45.153206878988335,0.9361622784503965,1.910228961142593,-0.8757708083795848,-7.571734891122134,21.80782962814647,1.916343688964858,-0.2998411510219796,-1.6147846221923885,-5.604508145622802,2.374938901238025,-3.609646383907588,0.3800771395228111,3.3604206602151123,68.4549350805636,16.633456909630894,1.9948617617152056,3,0.2966899871826172,1.0700359344482422,-1.1259746551513672,-5.034048080444336,-0.3793792724609375,3,0.01949651092425131,-1.000002883464782,65.62256622314453,1.2600011503087534,64.90272521972656,1.0380794454653033,67.50972747802734,0.01949651092425131
2665,2011-03-04,66.44941711425781,66.78015899658203,66.05058288574219,66.73152160644531,1205433.0,-0.006110889287246235,2.846156940031372,-0.31183113082638286,32.389744701833735,41.78961691168377,0.8347123002644707,2.2543291597560255,-0.35108891244442475,-6.934103572698206,20.27037922849393,0.8073959350585938,-0.5663620304132166,-1.9090465545654354,-5.996862920272363,2.1787698111414926,-3.9529547374188923,0.1348616282880215,3.2518995073979085,59.44203534572806,13.08921308469634,2.0439081828534627,3,0.5350170135498047,1.478597640991211,-0.10457134246826172,-4.625486373901367,0.4182891845702983,4,0.035865931819596186,-2.219044346676455,66.85797882080078,-1.000002883464782,65.62256622314453,1.2600011503087534,64.90272521972656,0.035865931819596186
2666,2011-03-07,65.5933837890625,66.88716125488281,64.42607116699219,66.53696441650389,1326531.0,-0.01288248057501229,1.9940736684317266,3.344791215923792,30.18157298426584,39.59237939191167,1.0646124579293712,2.980468716620237,0.6229194999230572,-5.865321279119243,18.867812915336497,2.461090087890625,-0.9208475758336476,-2.5856052398681584,-6.833092167289493,1.6618816875531763,-4.709348703578826,-0.461861776157491,3.6322166019818525,45.32367470497016,5.14186137589995,2.1237434637106687,3,0.6468868255615234,2.3346309661865234,0.9776277542114258,-3.7694530487060547,-0.11672973632811079,0,0.043600804703158635,2.846156940031372,66.44941711425781,-2.219044346676455,66.85797882080078,-1.000002883464782,65.62256622314453,0.043600804703158635
2667,2011-03-08,65.27237701416016,65.77821350097656,64.54280090332031,65.47665405273439,1813906.0,-0.004893889541278229,2.0602398253753766,0.21649134438903164,33.425796145606085,39.32895406936386,0.9162022687700926,3.146377918925623,1.072833902033011,-5.327078540817645,17.103110025896136,1.23541259765625,-1.4304208293640102,-2.7057365417480526,-7.1091495924042505,1.6976765089081383,-4.907443067076144,-0.5040300164199607,3.515564444721747,40.10292701859425,3.056401587820716,2.201706525328096,3,0.7490253448486328,2.655637741088867,1.349705696105957,-3.073932647705078,0.8365707397460938,1,0.02876295047526245,1.9940736684317266,65.5933837890625,2.846156940031372,66.44941711425781,-2.219044346676455,66.85797882080078,0.02876295047526245
2668,2011-03-09,64.01750946044922,65.35992431640625,63.57976531982422,65.05836486816406,1544262.0,-0.019225093540544802,1.1656773977974653,5.095312791783026,29.514570499592622,37.995916041645266,2.202962628104487,4.280546889095319,2.434022900636421,-3.845311003785305,15.891714086435227,1.7801589965820312,-2.0080991227196847,-3.744650650024411,-8.484801454121424,0.9955001540726016,-6.114726052072925,-1.3745752479758977,4.367785780843221,11.056533309695046,-21.82108934034158,2.3700754020485073,3,1.9163436889648438,3.822956085205078,2.6045732498168945,-1.8190650939941406,1.429962158203125,2,0.04923260345161906,2.0602398253753766,65.27237701416016,1.9940736684317266,65.5933837890625,2.846156940031372,66.44941711425781,0.04923260345161906
2669,2011-03-10,62.02334594726562,62.95719909667969,61.41050720214844,62.87937545776367,2927950.0,-0.03115028263346642,2.0576799079957016,0.8224288447301555,25.67487818766307,35.839685565647024,3.9507512763896884,6.1551216690401205,4.524817117400524,-1.6366464000579768,16.674051138500396,2.6070022583007812,-2.399749507647897,-5.462549591064466,-10.854353206647438,-0.07074597548148631,-8.158451398855952,-2.7666477832729797,5.881396301879995,11.190021119029844,-19.144712175434762,2.6959018077914885,3,2.825878143310554,4.732490539550788,4.6716928482055735,0.31128311157227273,3.725677490234382,3,0.06461731338759824,1.1656773977974653,64.01750946044922,2.0602398253753766,65.27237701416016,1.9940736684317266,65.5933837890625,0.06461731338759824
2670,2011-03-11,62.79182815551758,63.06420135498047,61.021400451660156,61.8093376159668,2376530.0,0.012390208824034632,1.6751591083935298,-1.147729754058537,28.744475388960495,34.10982402547627,2.705856577305596,5.134266430100297,3.849775920821074,-2.195785683223015,16.967082165835706,2.0428009033203125,-2.27366447096486,-4.366732597351074,-10.070820147998589,1.3373549532964475,-7.218776372674839,-1.5146888220273098,4.333605887988369,30.1824053733106,0.05413875766091181,2.8520437753237595,3,1.6245155334472656,3.7694549560546875,3.9664392471313477,0.24805450439453125,2.0136222839355327,4,0.05871419102006681,2.0576799079957016,62.02334594726562,1.1656773977974653,64.01750946044922,2.0602398253753766,65.27237701416016,0.05871419102006681
2671,2011-03-14,62.51945495605469,63.05447387695313,62.23735427856445,62.26653671264648,2229732.0,-0.004337717302772215,-4.250009191063881,0.2574256272471088,30.742033882960726,33.07241726999775,2.4539798350440236,4.940542598668486,4.216233244838776,-1.7186537286441066,16.4327382250643,0.817119598388679,-2.3295572526154444,-4.182393836975095,-9.833519151203078,1.4687314772528879,-7.007956494089086,-1.3568311798611035,3.7514143845928487,31.492818592267657,-0.590628279987218,2.8255626571139905,3,1.7607002258300781,4.041828155517578,4.326359748840332,0.9533061981201172,2.5875473022460938,0,0.06955037189351443,1.6751591083935298,62.79182815551758,2.0576799079957016,62.02334594726562,1.1656773977974653,64.01750946044922,0.06955037189351443
2672,2011-03-15,62.44163513183594,63.91050720214844,60.47665405273438,60.583656311035156,3822926.0,-0.001244729728905214,-2.3145567219851473,7.3461637079378335,39.04261746934946,32.47569831051161,2.3981746004367324,4.516746303312374,4.409243095051124,-1.449515208677603,15.961339250656332,3.4338531494140554,-2.574279232916254,-3.7947465896606474,-9.224001061485936,1.634507882164641,-6.509373825573292,-1.0801193537480032,3.094308564353369,40.23904008999148,4.150707815572233,2.714627235912645,3,1.5661468505859517,3.8472747802734375,4.404179573059082,1.3229541778564453,4.2801513671875,1,0.04860569257179881,-4.250009191063881,62.51945495605469,1.6751591083935298,62.79182815551758,2.0576799079957016,62.02334594726562,0.04860569257179881
2673,2011-03-16,61.92607116699219,62.99610900878906,61.74124526977539,62.2470817565918,2880250.0,-0.008256733888457823,-2.6337978382020735,-0.1727740844006258,32.81735540952758,31.392560518862176,2.6085672995401126,4.640465852088198,5.005021297550414,-0.7356114557901776,16.273880433676414,1.2548637390136719,-2.8403346343743436,-3.9105051040649386,-9.37448473020899,1.5534745220791066,-6.642494917136958,-1.1785152909929124,2.8003861862443244,42.20964179860547,3.7153287298770437,2.731989813072023,3,1.7558364868164062,4.3628387451171875,5.128888130187988,2.0476627349853516,5.972763061523423,2,0.06754629363833464,-2.3145567219851473,62.44163513183594,-4.250009191063881,62.51945495605469,1.6751591083935298,62.79182815551758,0.06754629363833464
2674,2011-03-17,60.95330810546875,62.99610900878906,60.66147994995117,62.74319076538086,2120970.0,-0.01570845757193684,1.0338977981386122,5.575774500600112,22.435904687209373,30.286578295015026,2.967762289597303,5.151028488029354,6.051798379140308,0.42221844143342224,16.846553632128554,2.3346290588378906,-2.8558437803503125,-4.422178840637201,-9.901001183779982,1.0566435025055867,-7.161590012208592,-1.6827676690658109,3.0931807196874246,13.881026124128315,-22.694672011175914,2.7394111715713936,3,2.7285995483398438,5.335601806640625,6.298639297485352,3.2538928985595703,7.0817108154296875,3,0.07373124860437841,-2.6337978382020735,61.92607116699219,-2.3145567219851473,62.44163513183594,-4.250009191063881,62.51945495605469,0.07373124860437841
2675,2011-03-18,60.41828918457031,62.071983337402344,60.1848258972168,61.60505676269531,2461032.0,-0.008777520655198656,-1.2823536467776686,0.6630421114774503,21.722269546699152,29.34665569084095,2.8578280034255314,5.1760992382264135,6.60063354495469,1.1361016204381258,17.223560136889184,1.8871574401855469,-3.0503984824109267,-4.464979743957514,-9.863361132966944,0.9334016450519158,-7.164170438462222,-1.765789049452799,3.057026076998376,6.266324686560898,-27.874185241553803,2.6991906945047135,3,2.563230514526367,5.724706649780273,6.605058670043945,3.788911819458008,7.7431869506835795,4,0.08823047333639256,1.0338977981386122,60.95330810546875,-2.6337978382020735,61.92607116699219,-2.3145567219851473,62.44163513183594,0.08823047333639256
2676,2011-03-21,61.33268356323242,61.49805450439453,60.885215759277344,61.16731643676758,4163914.0,0.015134397067562588,1.4705809983698828,-0.13934247068504424,33.54258600854716,29.35963234227885,1.425389595769289,3.7474617606867326,5.679605755993435,0.4010256382424231,17.790512622223737,1.0797653198242188,-3.313160713875881,-3.1021415710449247,-8.07900858911546,1.874725447025611,-5.590575080080185,-0.6137080620096569,1.6634254455566406,30.80933585210896,-6.213452877007455,2.488433509035267,3,1.4396915435791016,4.810312271118164,5.710119247436523,2.8745174407958984,7.392993927001967,0,0.05662179892455477,-1.2823536467776686,60.41828918457031,1.0338977981386122,60.95330810546875,-2.6337978382020735,61.92607116699219,0.05662179892455477
2677,2011-03-22,61.459144592285156,61.91634368896485,61.33268356323242,61.58560180664063,1829223.0,0.0020618864479060584,-2.0769215299843515,-0.7647058823529841,29.69641431357627,29.379837210499254,0.7835350470791269,3.2005320769866614,5.58986620485139,0.40580370551611367,19.14188365888504,0.583660125732429,-3.40763079708519,-2.604571533203128,-7.283361368091647,2.0742183016853915,-4.943966450647395,-0.2651766157588682,1.0309334564208967,45.328721601278765,8.469585007581294,2.33939491744426,3,0.5885219573974609,4.68385124206543,6.648829460144043,3.458169937133789,8.064201354980455,1,0.05935418870886022,1.4705809983698828,61.33268356323242,-1.2823536467776686,60.41828918457031,1.0338977981386122,60.95330810546875,0.05935418870886022
2678,2011-03-23,61.48832702636719,61.96498107910156,60.63229751586914,61.22568130493164,1876511.0,0.00047482655796171613,1.1919969882825368,-2.076953242835479,20.32256731502288,28.78513600242812,0.39991449501351894,3.026985485386305,5.589407129056696,0.5154200326831173,20.663389237858386,1.3326835632324219,-3.4045630281229293,-2.385213851928711,-7.161991691400473,2.3915639875430514,-4.773602771664585,0.003175067807170251,0.586805635070796,46.36676839072895,12.94643961171591,2.3883889197358803,3,0.5593395233154297,4.654668807983398,6.750971794128418,3.6624507904052734,7.5583648681640625,2,0.08511305683129189,-2.0769215299843515,61.459144592285156,1.4705809983698828,61.33268356323242,-1.2823536467776686,60.41828918457031,0.08511305683129189
2679,2011-03-24,64.11478424072266,64.58171081542969,61.48832702636719,61.9066162109375,3150409.0,0.0427147288172145,-1.0319484014523368,8.407401490174434,39.637290785060614,29.99544882421702,-2.1218036610377737,0.2453225330183102,2.9791948908383574,-1.9522948046481048,21.670991837954144,3.0933837890625,-3.427080669659162,0.34776077270507955,-4.2996032481728435,4.9951247935830025,-1.9759212377338855,2.6714427831440446,-3.9299583435058594,89.3805140823014,56.804127249351026,2.323682010438963,3,-1.731515884399414,1.4834651947021484,4.212062835693359,1.1138134002685547,5.155647277832031,3,0.05901992859533811,1.1919969882825368,61.48832702636719,-2.0769215299843515,61.459144592285156,1.4705809983698828,61.33268356323242,0.05901992859533811
2680,2011-03-25,63.66731643676758,64.72762298583984,63.63813018798828,64.42607116699219,1684275.0,-0.0069791672740414645,-1.6666417683994303,-0.34361276858918766,41.12903707550774,31.149560290055582,-1.7177249490266107,0.399946598794628,3.4502733912228507,-1.344123900566622,23.363198721940037,1.0894927978515625,-3.283313404507588,0.09922275543213033,-4.174643147768236,4.37308865863249,-2.0377101961680495,2.23615570703231,-3.394552841186524,74.1093459641475,41.363113128186754,2.1369329516001803,3,-1.2110919952392578,1.9309329986572266,4.674121856689453,2.436767578125,6.313228607177734,4,0.06860195668006086,-1.0319484014523368,64.11478424072266,1.1919969882825368,61.48832702636719,-2.0769215299843515,61.459144592285156,0.06860195668006086
2681,2011-03-28,64.15369415283203,65.07781982421875,63.77431869506836,65.07781982421875,1327456.0,0.007639362600550426,1.8210473304878352,1.2179504582635756,44.92494787469992,31.803152557316743,-2.176823446891696,-0.3697029540312968,2.9121093408011234,-1.6752794325852136,25.095245229729183,1.4105033874511719,-2.839862606365834,0.7534021377563462,-3.1129566631953764,4.619760938708062,-1.1797772627195116,2.686581538232204,-3.702736181640624,79.21221383478337,45.43865060845547,1.9331794004758593,3,-1.5223712921142578,1.2159557342529297,4.187744140625,1.979574203491211,4.4066162109375,0,0.06247156980351276,-1.6666417683994303,63.66731643676758,-1.0319484014523368,64.11478424072266,1.1919969882825368,61.48832702636719,0.06247156980351276
2682,2011-03-29,66.01167297363281,66.55641937255861,63.74513626098633,63.959144592285156,2395548.0,0.028961369182802787,-1.266665641435745,-2.2210489816473618,58.57741327223431,34.665381208728604,-3.8835314768386624,-2.256009206155184,1.0385462692522367,-3.3832075804908683,25.596377495451485,2.81128311157228,-2.432201661759514,2.555933570861818,-1.4310712676048212,6.54293840932845,0.5624311516285019,4.549435990095134,-5.2831032912597635,90.80460510259977,51.92030031023709,1.9935024192333173,3,-2.64105033874511,-0.8122577667236328,2.7723731994628906,0.12159538269042969,1.5272369384765767,1,0.041114008997857665,1.8210473304878352,64.15369415283203,-1.6666417683994303,63.66731643676758,-1.0319484014523368,64.11478424072266,0.041114008997857665
2683,2011-03-30,68.01556396484375,68.43385314941406,65.61283874511719,66.41050720214844,3359710.0,0.03035661574599624,1.3107583664031497,0.7819900456828074,75.75253029335272,40.58945072052231,-5.512485105814193,-4.291455871611674,-1.0181758660992273,-5.22511464800035,25.686436393994512,2.821014404296875,-2.001535269135786,4.440174674987794,0.05557181420813606,8.824777535767446,2.247873244597969,6.63247610537762,-6.820766307255859,93.97757380564258,49.45899339652978,2.1923014303898265,3,-3.7062244415283203,-3.560312271118164,0.8803482055664062,-1.8822956085205078,1.2256774902343608,2,0.02216819055122743,-1.266665641435745,66.01167297363281,1.8210473304878352,64.15369415283203,-1.6666417683994303,63.66731643676758,0.02216819055122743
2684,2011-03-31,68.16147613525389,68.32685089111328,67.46109008789061,68.04474639892578,1616838.0,0.002145276197159207,2.8695014662757234,0.0727262356329946,74.38164288527736,46.44049220258655,-5.060563725334106,-4.568959139842583,-1.169586737658122,-5.211520233507258,26.338085309211777,0.8657608032226705,-1.7518576957930208,4.520911979675276,-0.10144487950201153,9.143268838852563,2.209733550086625,6.83209040926392,-6.242772928483383,94.32041808188202,46.006056316022,2.3111784295886437,3,-3.6284008026122905,-3.8521366119384624,0.4815177917480611,-2.02820777893065,3.112846374511733,3,0.012987039152743796,1.3107583664031497,68.01556396484375,-1.266665641435745,66.01167297363281,1.8210473304878352,64.15369415283203,0.012987039152743796
2685,2011-04-01,68.83268737792969,69.12451171875,67.90856170654297,68.25875854492189,1636268.0,0.00984736952210219,1.1008528531695292,4.916732026144268,77.66413679620914,51.34288673454899,-4.931244534579093,-5.32550860190122,-1.8179130913866999,-5.731526158887824,27.15314045699322,1.2159500122070312,-1.3252747297737528,5.072959709167478,0.04098073904924604,10.10493867928571,2.5569702241083547,7.588949194226593,-6.262469176894825,94.57512599535801,42.30986542042914,2.5159894850591162,4,-3.954282760620117,-4.178018569946289,-0.19455718994140625,-2.4708213806152344,4.766532897949219,4,0.006359538720630553,2.8695014662757234,68.16147613525389,1.3107583664031497,68.01556396484375,-1.266665641435745,66.01167297363281,0.006359538720630553
2686,2011-04-04,68.45330810546875,69.01750946044922,68.04474639892578,68.99805450439453,1512908.0,-0.00551161500317332,2.3333420478163682,-0.9491532183022062,75.66445815742452,56.45044716164324,-3.839329893652632,-4.976007785045546,-1.4173903577513727,-5.194933750138929,27.387719186844308,0.9727630615234375,-0.640705017544704,4.550584220886229,-0.8498505156721308,9.951018957444596,1.8503668526070527,7.2508015891654125,-5.0965746823080735,87.52264796255206,32.3425457635837,2.7002173682791826,4,-3.5749034881591797,-3.7986392974853516,0.18482208251953125,-2.091442108154297,4.250968933105469,0,0.022310637436593783,1.1008528531695292,68.83268737792969,2.8695014662757234,68.16147613525389,1.3107583664031497,68.01556396484375,0.022310637436593783
2687,2011-04-05,67.14980316162111,68.48249053955078,67.00389099121094,68.11283874511719,2112334.0,-0.019042249088083274,-1.3565969710050645,1.7678603941121012,70.89492797851571,62.069598346475786,-1.836882967774443,-3.715114990695021,-0.1388127205214431,-3.7398887886745342,27.443406557207584,1.4785995483398438,0.13749536894339087,3.1532079696655444,-2.4102752363508984,8.716691175681987,0.3714663666573301,5.934949572673766,-3.100936342989712,43.767299177461176,-12.514253276806691,2.7817416030082205,4,-1.8433837890625142,-2.4951343536377095,1.4883270263671733,-0.7879371643066548,6.031127929687486,1,0.021005381039665982,2.3333420478163682,68.45330810546875,1.1008528531695292,68.83268737792969,2.8695014662757234,68.16147613525389,0.021005381039665982
2688,2011-04-06,67.16925811767578,68.21984100341797,66.35214233398439,67.68482208251953,1517636.0,0.00028972469223553787,1.3558230844736814,0.5353529751954891,76.91658385355831,66.2117420207533,-1.0792474217897876,-3.674748440161629,-0.18411004930617025,-3.608792635714977,27.22822350140794,1.8676986694335795,0.687377404845563,3.015075492858884,-2.7265970532299804,8.756748038947748,0.14423921981445176,5.885911765903316,-2.5113139110301574,29.473553855467742,-30.842413495941855,2.870836273044434,4,-0.7879371643066406,-2.514589309692383,0.8657608032226562,-0.8073921203613281,7.013618469238281,2,0.0055032883314865,-1.3565969710050645,67.14980316162111,2.3333420478163682,68.45330810546875,1.1008528531695292,68.83268737792969,0.0055032883314865
2689,2011-04-07,66.0311279296875,67.24708557128906,65.44747161865234,67.00389099121094,1292093.0,-0.016944212574067086,1.4666569065222166,1.886794128092814,73.09847604299914,69.76390190603013,0.4015279741332165,-2.3409943702125915,0.8871368848151917,-2.319298800462164,26.439199397287705,1.7996139526367188,1.2888971349453868,1.676556205749506,-4.031640304276067,7.384752715775072,-1.1775420492632804,4.5306544607622925,-0.8371956215893448,15.872992818861434,-49.16157143054187,2.854098255012783,4,0.40369606018066406,-1.3764591217041016,1.6245136260986328,0.3307380676269531,6.8093414306640625,3,0.048615155094864804,1.3558230844736814,67.16925811767578,-1.3565969710050645,67.14980316162111,2.3333420478163682,68.45330810546875,0.048615155094864804
2690,2011-04-08,66.47859954833984,67.72373199462889,66.05058288574219,66.45914459228516,1254982.0,0.0067766768898576135,-2.9999817604785712,-0.01999968627943091,72.02331877161774,72.77483200568766,0.4411674167031663,-2.6331009546627513,0.37722987113062345,-2.629285446463392,25.39850591615003,1.692604064941392,2.0306130786122907,1.9396892547607365,-3.7940772616818492,7.673455771203329,-0.9271940034605564,4.806572512982029,-1.0311279296875,28.882829129018745,-38.80876813273548,2.8668832582212955,4,-0.04377555847167969,-1.8239307403564453,1.0627422332763672,-0.11673355102539062,4.20233154296875,4,0.07213935001652039,1.4666569065222166,66.0311279296875,1.3558230844736814,67.16925811767578,-1.3565969710050645,67.14980316162111,0.07213935001652039
2691,2011-04-11,66.86770629882811,67.36381530761719,66.48832702636719,66.68287658691406,1113427.0,0.005853112928549731,-2.050860074974078,9.500392156862015,72.6384407469005,74.33716839176168,0.5336481460057456,-2.824561628305915,-0.021843158624747616,-2.866065644750819,24.301572066134476,0.8852157592773438,2.444585009698997,2.1113834381103374,-3.6297167534618637,7.852483629682531,-0.7591666576757632,4.981933533896438,-1.420234680175767,46.79492013695071,-22.74535743604548,2.870550095786098,4,0.4182853698730611,-2.2130374908447124,0.5885181427002095,-0.16537284851072798,4.601165771484389,0,0.10066913237561992,-2.9999817604785712,66.47859954833984,1.4666569065222166,66.0311279296875,1.3558230844736814,67.16925811767578,0.10066913237561992
2692,2011-04-12,65.47665405273439,66.72178649902344,64.75680541992189,66.48832702636719,1800336.0,-0.02080305012822159,1.6579085871146648,-5.473540823908542,64.98537747667032,73.14081807879695,2.0571591153547217,-1.2590260185091182,1.3337787141175426,-1.343829569197581,22.908613871605652,2.1109008789062216,2.8675377745032193,0.5685802459716882,-5.074517633130938,6.211678125074322,-2.252968693579632,3.3901291855230014,3.647857666015611,20.78663691020416,-49.54988242523908,2.8215489395513162,4,1.4640045166015483,-0.8219852447509908,1.6074886322021342,1.2256793975829936,5.428016662597642,1,0.11038473316029185,-2.050860074974078,66.86770629882811,-2.9999817604785712,66.47859954833984,1.4666569065222166,66.0311279296875,0.11038473316029185
2693,2011-04-13,66.10894775390625,67.26654052734375,65.84630584716797,65.84630584716797,1687668.0,0.009656780883497973,-9.814989106753812,-0.2596114689069583,58.81341175899357,71.41101462032098,1.2582930731600612,-1.6462876305743066,0.6262588491981944,-1.8534439710635695,21.328255929000548,1.7898864746093608,3.2535927273452643,0.9917301177978572,-4.493879105455349,6.477339341051064,-1.751074493828753,3.7345347294244604,2.9282098388671898,45.57383878358671,-21.430333217716125,2.742804611626605,4,0.8317108154296875,-1.4542789459228516,0.8657608032226562,0.5933856964111328,4.76654052734375,2,0.10697467706985964,1.6579085871146648,65.47665405273439,-2.050860074974078,66.86770629882811,-2.9999817604785712,66.47859954833984,0.10697467706985964
2694,2011-04-14,65.44747161865234,65.95330810546875,65.03890991210939,65.68093109130861,1453900.0,-0.010005848795480499,1.3499931373894265,-0.888888888888943,57.72151471458876,69.19516772236317,1.669910675804914,-0.6649491018047513,1.1879050739404562,-1.089596257196206,19.485996210441208,1.0700378417968608,3.312038925759637,0.10554580688476278,-5.0181373963365274,5.22922901010606,-2.4562957947258894,2.667387408495408,3.5040789306640647,23.27884365654249,-41.05745012635285,2.561841601610648,4,1.4396858215332031,-0.7928028106689453,1.439687728881836,1.254861831665039,4.3482513427734375,3,0.13347200055581898,-9.814989106753812,66.10894775390625,1.6579085871146648,65.47665405273439,-2.050860074974078,66.86770629882811,0.13347200055581898
2695,2011-04-15,65.7490234375,65.7490234375,65.00972747802734,65.54474639892578,2309916.0,0.004607539625132162,6.238169934640523,-0.8749999999999467,57.032582148192695,67.12495927689297,0.9889382449240003,-0.5762011095621631,0.8083529610160838,-1.3008946639511976,17.41939193886824,0.7392959594726562,2.9724260076721833,0.14056091308593466,-4.429370789721688,4.71049261589355,-2.1444049383178765,2.425526764489746,3.1186322092285224,38.05961850245499,-23.387240334122772,2.284965851403809,4,0.8706245422363281,-1.0943546295166016,0.05350685119628906,0.9533100128173828,3.5116729736328125,4,0.10785629279486675,1.3499931373894265,65.44747161865234,-9.814989106753812,66.10894775390625,1.6579085871146648,65.47665405273439,0.10785629279486675
2696,2011-04-18,64.80545043945311,65.16536712646484,63.6284065246582,65.16536712646484,1679135.0,-0.01435113327491222,7.540646528881823,-1.7619047619048314,44.21642937621622,64.16068165441524,1.5205478686189338,0.6755167453659254,1.6469277584353108,-0.2612321856492912,15.450300651009746,2.120616912841797,2.6126318431908544,-0.9766504287719897,-5.105109988422498,3.1518091308785188,-3.040880208597244,1.0875793510532645,3.9799882027392783,32.3529565960477,-24.331908917954173,2.0642297798252556,4,1.1186733245849751,-0.15078163146971235,0.6833629608154439,1.7558326721191548,5.457199096679702,0,0.09066337186167495,6.238169934640523,65.7490234375,1.3499931373894265,65.44747161865234,-9.814989106753812,66.10894775390625,0.09066337186167495
2697,2011-04-19,65.10700225830078,65.17509460449219,63.89105224609375,64.91245269775389,1043420.0,0.004653186063869885,6.76479815455594,-0.5405405405405587,33.33330418793177,59.31809502490118,1.0043718576754657,0.6970012352976482,1.2382671856824743,-0.4796530683077833,13.67329100384408,1.2840423583984375,2.1184980358817143,-0.8574914932250977,-4.4721491092828245,2.757166122832629,-2.664820301253968,0.9498373148037729,3.472155099190246,40.641596284005175,-10.858127374814288,1.807328808028865,4,0.5690670013427734,-0.4523334503173828,0.3137168884277344,1.4542808532714844,5.5933837890625,1,0.09771406440696051,7.540646528881823,64.80545043945311,6.238169934640523,65.7490234375,1.3499931373894265,65.44747161865234,0.09771406440696051
2698,2011-04-20,66.72178649902344,67.13034820556639,65.84630584716797,65.86576080322266,2570514.0,0.02480200569389268,-1.8695748544342867,4.400039215685953,42.93891944359424,55.96703318052287,-0.7605402897282403,-0.5329256802190514,-0.4363375539776939,-1.9978107368089013,11.162012965356883,2.023345947265611,1.6755214433986794,0.4956197738647461,-2.4505741968706616,3.4418137446001467,-0.9774772115029577,1.96871675923245,1.659340825154274,88.33328068338938,40.50477937552938,1.4730969853677014,4,-1.0457172393798828,-2.067117691040039,-1.5734405517578125,-0.4328765869140625,3.4435806274414062,2,0.06269143012784606,6.76479815455594,65.10700225830078,7.540646528881823,64.80545043945311,6.238169934640523,65.7490234375,0.06269143012784606
2699,2011-04-21,67.89883422851561,68.25875854492189,66.7509765625,67.26654052734375,2051682.0,0.017641130300211527,1.2302119303947199,0.73863869305976,45.636354561788686,53.03514826831964,-1.8380870112887493,-1.4882497171688982,-1.6353601749419369,-3.065280823082631,9.9997462199037,1.5369720458984517,1.3845804282072294,1.483465003967268,-1.376575801902348,4.343505809836891,0.053444601032452965,2.9134854069020832,-4.270427703857408,92.22684766015303,48.23316464467827,1.4300204029348116,4,-1.9552516937255717,-3.2441654205322124,-2.9134254455566264,-1.6099243164062358,2.2178955078125,3,0.0438395457971541,-1.8695748544342867,66.72178649902344,6.76479815455594,65.10700225830078,7.540646528881823,64.80545043945311,0.0438395457971541
2700,2011-04-25,68.03501892089844,68.91050720214844,67.6556396484375,68.78404998779297,1783786.0,0.0020057000084050536,1.5048619095844724,-1.1846252232250858,47.99999124499139,50.29754276810752,-1.9336162649666306,-1.349636191115863,-1.8500925743763048,-3.0814407843488993,8.902065108701967,1.2548675537109375,1.0183958384154863,1.4012645721435604,-1.2333966352126424,4.035925779499763,0.08393396846545897,2.7185951758216618,-4.314005355834958,83.42537685847397,43.08148036919867,1.3173306036781005,4,-1.7655620574951172,-3.380350112915039,-3.049610137939453,-1.7461090087890625,2.616729736328125,0,0.02587937900883719,1.2302119303947199,67.89883422851561,-1.8695748544342867,66.72178649902344,6.76479815455594,65.10700225830078,0.02587937900883719
2701,2011-04-26,68.16147613525389,69.68871307373047,68.07392883300781,68.49221801757811,2878400.0,0.0018587077120164608,-5.384609583566218,0.44155963209305643,55.450744266117155,49.23813907804605,-2.075515109649672,-1.2231574429953156,-2.129883812546055,-3.1118582304940503,8.085182059833857,1.6536941528320312,0.7671162678888095,1.3273326873779183,-1.1157868856685837,3.7704522604244204,0.10577290085467439,2.5488924739011622,-4.232882824707012,73.65770465225509,32.352798198996666,1.2215597865232493,4,-1.502916336059556,-3.0009708404540874,-3.5992183685302592,-2.018480300903306,2.6459197998047017,1,0.0161267087833854,1.5048619095844724,68.03501892089844,1.2302119303947199,67.89883422851561,-1.8695748544342867,66.72178649902344,0.0161267087833854
2702,2011-04-27,68.72567749023439,70.8073959350586,65.66147613525389,70.8073959350586,4725202.0,0.008277422775600396,3.943915266350273,6.294087794975852,57.920803996375206,49.13896043775512,-2.380735188683545,-1.6586468961917689,-2.847160720357536,-3.581821604479316,8.04136615776632,5.145919799804702,0.5199316223698105,1.7558338165283374,-0.7940933343632395,4.305760967419914,0.48087024108254184,3.030797391974133,-4.451476993896492,59.54623224203358,16.053031349636612,1.2749635754457886,4,-1.5077762603759908,-3.005830764770522,-4.2679920196533345,-2.5826816558838033,1.4396896362304545,2,0.02236386896465037,-5.384609583566218,68.16147613525389,1.5048619095844724,68.03501892089844,1.2302119303947199,67.89883422851561,0.02236386896465037
2703,2011-04-28,69.52334594726561,70.0,68.57976531982422,68.88132476806639,1749862.0,0.01160655647439146,-1.281244830058323,-0.30840922834472734,68.41028619417574,50.32660171326478,-2.953756286431286,-2.463889217372028,-3.732835245732545,-4.290218903493326,8.451862245016747,1.4202346801757812,0.24024716026755755,2.4781131744384624,-0.2824467559497208,5.2386731048266455,1.0978332092443708,3.858393139632554,-4.726489815830064,75.04722114321106,26.901109716661026,1.3802799651940936,4,-2.3054447174072124,-3.8034992218017436,-5.428014755249009,-3.380350112915025,0.46692657470704546,3,0.016930141725205017,3.943915266350273,68.72567749023439,-5.384609583566218,68.16147613525389,1.5048619095844724,68.03501892089844,0.016930141725205017
2704,2011-04-29,69.04669189453125,70.03890991210939,68.97859954833984,69.562255859375,2100101.0,-0.0068560286654775204,-2.2537400791328603,-0.8030326437000155,63.49694899704651,51.04486469647077,-2.137659497950594,-2.021141666256085,-3.3596939529615213,-3.726780394730824,8.877181848309327,1.0603103637695455,0.14230375333546874,1.9571983337402372,-0.9052239709254195,4.819620638405894,0.525987181407416,3.3884094860730585,-3.7689925788058645,65.78446402149201,14.573711344147426,1.431211152332827,4,-1.8287906646728516,-2.8988304138183594,-4.951360702514648,-2.903696060180664,1.6828765869140625,4,0.016201720911443118,-1.281244830058323,69.52334594726561,3.943915266350273,68.72567749023439,-5.384609583566218,68.16147613525389,0.016201720911443118
2705,2011-05-02,69.27043151855469,70.5252914428711,68.82295989990234,68.85214233398439,1394174.0,0.0032404104799865774,-6.142838850118445,-0.8113235468213291,62.85122240249685,53.115397254946394,-2.021991027737954,-2.3298581498049344,-3.6893032608211342,-3.8511468461398977,8.864508673092997,1.70233154296875,0.13558545088827145,2.159050750732419,-0.7655140512076315,5.08361555267247,0.6967683497623938,3.6213331517024443,-3.5503564732826476,70.13236746203783,17.604483357198376,1.4622824009700277,5,-1.9212074279785156,-2.052530288696289,-5.279672622680664,-3.1274356842041016,2.0038909912109375,0,0.012217308297649776,-2.2537400791328603,69.04669189453125,-1.281244830058323,69.52334594726561,3.943915266350273,68.72567749023439,0.012217308297649776
2706,2011-05-03,69.98054504394531,70.03890991210939,68.83268737792969,69.22178649902344,1644800.0,0.010251322387105688,1.755542387060735,1.813956881771484,75.98209570085557,57.854151867493485,-2.1465511167128994,-3.0774719997186253,-4.500472067055796,-4.4547299061844114,8.851150623740391,1.2062225341797017,0.2247732590541034,2.792802429199213,-0.3508407343626061,5.936445592761032,1.2209808474183035,4.364624010980123,-3.8534843274903494,83.9319125971481,26.257563923099667,1.5718215817809067,5,-1.7461090087890625,-2.762643814086914,-5.95330810546875,-3.8375492095947266,1.70233154296875,1,0.009591288734029702,-6.142838850118445,69.27043151855469,-2.2537400791328603,69.04669189453125,-1.281244830058323,69.52334594726561,0.009591288734029702
2707,2011-05-04,68.56031036376953,71.12840270996094,67.66536712646484,69.65953063964844,1936135.0,-0.020294707325927863,-1.397305383687061,-1.4487089249084986,62.96298687099427,60.0790482483157,-0.20668542193303097,-1.6297032763836512,-3.154094046208712,-2.948344227957989,9.594433420609398,3.4630355834960938,0.287779076006899,1.3020423889160213,-1.9007480033343285,4.504832781166371,-0.2993528072091465,2.903437585041189,-2.0588228298262834,25.842738710793178,-31.984083235712724,1.6013951961251742,5,-0.16537094116210938,-1.181905746459961,-4.559823989868164,-2.4173145294189453,2.1789932250976562,2,0.03277531212105678,1.755542387060735,69.98054504394531,-6.142838850118445,69.27043151855469,-2.2537400791328603,69.04669189453125,0.03277531212105678
2708,2011-05-05,67.53890991210939,68.37548828125,67.14007568359375,68.10311126708984,1130800.0,-0.014897838796831042,1.2280654682049905,0.513274152015923,60.654119377252826,61.74768878336728,1.053611905015856,-0.6104896341630592,-2.104223995083615,-1.8486533725981076,10.229532123058354,1.4202346801757812,0.5946278462665759,0.2621593475341939,-2.9427339483034274,3.467052643371815,-1.3402873003846167,1.8646059954530045,-0.5747308605643724,10.00003825862098,-50.04067171060117,1.6024466479188122,5,0.8560295104980327,-0.1605052947998189,-3.2538909912109517,-1.3959140777588033,1.6828765869140483,3,0.03888806049391902,-1.397305383687061,68.56031036376953,1.755542387060735,69.98054504394531,-6.142838850118445,69.27043151855469,0.03888806049391902
2709,2011-05-06,69.24124145507811,70.0,68.31712341308594,68.31712341308594,1704218.0,0.025205197199422047,-2.642124729620395,-1.6379224080810426,65.5680989540819,63.699700751044,-0.4897794666471782,-2.171321442844402,-3.7884501413900438,-3.4865416567696315,10.136334516459055,2.461090087890611,1.0625136626360216,1.8039852142333785,-1.4592478354027776,5.067218263869535,0.17236868941530759,3.4356017390514495,-2.101165771484361,52.682885771236045,-9.719482364668181,1.6316165248180747,5,-0.8463020324706889,-1.8628368377685405,-4.858945846557603,-3.098245620727525,1.0408630371093892,4,0.01081770128833548,1.2280654682049905,67.53890991210939,-1.397305383687061,68.56031036376953,1.755542387060735,69.98054504394531,0.01081770128833548
2710,2011-05-09,71.27432250976562,71.78015899658203,69.2509765625,69.48443603515625,1772169.0,0.029362284845896758,-1.2413828075347189,1.9368591384178757,76.28458056916128,66.01457145138224,-2.2518492696630403,-4.033496855124298,-5.824586152096629,-5.454973414527444,10.469714430745984,2.5389175415039205,1.405206202182967,3.5972801208496037,-0.051378873154362736,7.24593911485357,1.7729506238476205,5.421609617851587,-4.134246826171875,89.09854731701702,21.94935648258914,1.8243294970019808,5,-2.5535049438476562,-3.570039749145508,-6.853115081787109,-5.131326675415039,-2.3151779174804688,0,-0.007643061472042412,-2.642124729620395,69.24124145507811,1.2280654682049905,67.53890991210939,-1.397305383687061,68.56031036376953,-0.007643061472042412
2711,2011-05-10,73.5992202758789,74.00778198242188,71.17704010009766,71.78015899658203,2067719.0,0.03261900898173731,1.1476051283535438,1.0162998073349132,79.63339623364851,68.42708169996816,-4.161960541821415,-6.143193764729034,-8.121196034269758,-7.683339589566302,11.13983578025499,2.8307418823242188,1.7161805748344818,5.585602188110357,1.1043691304528522,10.06683524576787,3.3449856592816047,7.82621871693911,-5.902334594726568,94.05097293382096,22.575975105405377,2.2406165288287556,5,-3.0252914428710938,-4.781126022338867,-8.832683563232422,-7.45622444152832,-4.5136184692382955,1,-0.031588619517960215,-1.2413828075347189,71.27432250976562,-2.642124729620395,69.24124145507811,1.2280654682049905,67.53890991210939,-0.031588619517960215
2712,2011-05-11,72.70427703857422,73.95914459228516,72.19844055175781,72.96692657470703,1644800.0,-0.012159683675317279,-1.763357041933089,-0.14438740416394047,71.97997704839189,68.82371401710328,-2.953940977943901,-4.931871632222027,-7.123736663637018,-6.679003351316311,11.023500454753565,1.7607040405273438,1.9927001848014783,4.329277801513669,-0.4465617076560875,9.105117310683426,1.9413580469287837,6.717197556098554,-4.1238658752441495,81.01979194902262,11.194878225364505,2.3879197545848787,5,-2.1303482055664062,-3.8861827850341797,-7.937740325927734,-6.561281204223633,-3.2295684814453267,2,-0.014048698278345317,1.1476051283535438,73.5992202758789,-1.2413828075347189,71.27432250976562,-2.642124729620395,69.24124145507811,-0.014048698278345317
2713,2011-05-12,73.1809310913086,73.70622253417969,71.63423919677734,72.2178955078125,1644800.0,0.006556066192384691,1.0579701359077631,-3.6666182536455003,70.45966461203676,69.59734908543554,-3.1929809054489198,-5.113728678519152,-7.513428338186159,-7.050148229927956,11.109734976806836,2.0719833374023438,2.2102935818818423,4.4523326873779325,-0.6529256664031351,9.557591041159,1.8997035104873987,7.004961864268466,-3.840688013305666,85.47003161341009,17.715471213660905,2.5526291768905356,5,-2.6070022583007812,-4.362836837768555,-8.200387001037598,-7.037935256958008,-2.7529144287109375,3,-0.03336425850328362,-1.763357041933089,72.70427703857422,1.1476051283535438,73.5992202758789,-1.2413828075347189,71.27432250976562,-0.03336425850328362
2714,2011-05-13,74.18287658691406,74.7178955078125,73.35603332519531,73.35603332519531,1674304.0,0.01369134664814986,-2.2941241603307003,0.8585801769827375,72.31637041189134,70.64903219759047,-3.788099075966471,-5.7210034609070135,-8.454802919402184,-7.952268247144744,10.977151336229104,1.5369644165039062,2.402861622054445,5.017507934570318,-0.3914591056006884,10.426474974741325,2.313024414484815,7.7219914546558215,-4.189178062292484,90.21352015183656,23.431571359016175,2.704483520085502,5,-3.2538909912109375,-5.009725570678711,-8.664881706237793,-8.039880752563477,-2.3929901123046875,4,-0.06687648573560123,1.0579701359077631,73.1809310913086,-1.763357041933089,72.70427703857422,1.1476051283535438,73.5992202758789,-0.06687648573560123
2715,2011-05-16,72.84046936035156,74.68871307373047,72.70427703857422,73.71595001220703,1167397.0,-0.018095917660859495,-2.4576113470651966,-1.0588229866391083,65.60676504793106,69.49621768059886,-2.107670282064902,-4.026524874748446,-7.053003646606484,-6.512634423459588,10.692679495832508,1.98443603515625,2.402421430871044,3.32052841186524,-2.0751991654538102,8.71625598918429,0.622664623205722,6.018392200524758,-2.0908993184194316,46.97817529147373,-18.151891105125898,2.6978637886595234,5,-1.9114837646484375,-3.667318344116211,-7.295722961425781,-6.697473526000977,-0.27237701416015625,0,-0.03512284984748637,-2.2941241603307003,74.18287658691406,1.0579701359077631,73.1809310913086,-1.763357041933089,72.70427703857422,-0.03512284984748637
2716,2011-05-17,70.6809310913086,72.25680541992188,70.47665405273438,72.16925811767578,2013030.0,-0.029647506228432485,1.140348946006935,1.7000113288773082,55.89442796363599,68.71082224644795,0.18066450153966684,-1.4801280562836325,-4.8303460845637005,-4.262780439799826,9.392545747883613,2.3638153076171875,2.4548699873132307,0.8672161102294922,-4.067864012374969,5.802296232833953,-1.6003239510727383,3.3347561715317227,4.036964416503906,4.816444447642416,-58.49926866209137,2.4675400613022327,5,0.24805450439453125,-1.5077800750732422,-5.1361846923828125,-4.537935256958008,1.429962158203125,1,-0.02435998610147283,-2.4576113470651966,72.84046936035156,-2.2941241603307003,74.18287658691406,1.0579701359077631,73.1809310913086,-0.02435998610147283
2717,2011-05-18,71.4688720703125,71.79961395263672,69.8443603515625,70.60311126708984,1583017.0,0.011147857941854467,1.560498353973194,-0.5817006530721045,55.8685448170286,68.17909173975637,-0.16909043466425544,-1.8625078992359079,-5.534361853380247,-4.9488494185045795,8.02286081249084,1.9552536010742188,2.5336544529288574,1.3370635986328097,-3.11736190247872,5.791489099744339,-0.8901491519229552,3.5642763491885745,3.2198410034179688,33.33333333333333,-27.321182455602624,2.2272127505557653,5,0.04863739013671875,-2.2957210540771484,-5.498541831970215,-5.325876235961914,-0.4571990966796875,2,-0.03334696903187695,1.140348946006935,70.6809310913086,-2.4576113470651966,72.84046936035156,-2.2941241603307003,74.18287658691406,-0.03334696903187695
2718,2011-05-19,70.90467071533203,72.29572296142578,70.57392883300781,71.95525360107422,1341848.0,-0.007894364898125117,-1.011363433806884,-1.2134793834874027,55.57501937861161,67.06874956470412,1.0311935710048203,-1.0212266529215128,-4.850606680035398,-4.290303585826621,7.779616838669437,1.7217941284179688,2.424257555928847,0.5637180328369169,-3.5998658551599476,4.727301920833781,-1.5180739111615225,2.6455099768353563,3.5902682495117233,21.756493587816852,-36.66908663050499,2.081791943998435,5,1.0797653198242188,-1.7315196990966797,-5.107007026672363,-4.761674880981445,1.225677490234375,3,-0.02016739015606106,1.560498353973194,71.4688720703125,1.140348946006935,70.6809310913086,-2.4576113470651966,72.84046936035156,-0.02016739015606106
2719,2011-05-20,70.87548828125,71.10894775390625,69.61089324951172,70.72956848144531,1144267.0,-0.00041157280314008116,3.888902721410253,-0.13889413370902384,54.87300148984902,64.68968522255831,1.4712950531312572,-0.7985486866825511,-4.635456903277259,-4.160396980615758,8.21964363637708,1.4980545043945312,2.560035614937206,0.3857028961181612,-3.6201364878818225,4.391542280118145,-1.6172167958818306,2.388622588118153,3.4334275390625066,24.904291123264617,-30.716900920705836,2.0029196919999923,5,1.2889060974121094,-1.7023372650146484,-5.077824592590332,-4.732492446899414,2.8015518188476562,4,-0.006313489042596432,-1.011363433806884,70.90467071533203,1.560498353973194,71.4688720703125,1.140348946006935,70.6809310913086,-0.006313489042596432
2720,2011-05-23,69.79572296142578,70.07781982421875,69.06614685058594,70.03890991210939,1028000.0,-0.01523467909722842,5.303125371360665,-1.6665795252536788,49.451192741109324,61.336107056720614,2.5918219015741073,0.44257871517962144,-3.4032112331765916,-2.9921531655289613,8.646431819360147,1.8093414306640625,2.796687803827524,-0.782097625732419,-4.635268538044983,3.0710732865801447,-2.7086830818886938,1.1444878304238557,4.231311504638683,22.590460351470682,-28.233082686729688,1.9265854561562805,5,2.0962982177734375,-0.6225719451904297,-4.024809837341309,-3.6527271270751953,3.4533004760742188,0,0.02857142857142847,3.888902721410253,70.87548828125,-1.011363433806884,70.90467071533203,1.560498353973194,71.4688720703125,0.02857142857142847
2721,2011-05-24,69.26069641113281,70.00972747802734,68.686767578125,69.89299774169922,856941.0,-0.007665606538507563,2.056178785128264,2.6000627450978873,52.195111220148135,59.137788631360195,2.7342442629419708,1.1216880024149845,-2.7099968276435504,-2.369929101573433,8.775651109367805,1.3229598999023438,2.829756207286181,-1.3720851898193303,-5.109761929570411,2.36559154993175,-3.2409235596948633,0.49675318005620284,4.369467045693369,15.90290740815123,-36.5074715710167,1.8688383698755373,5,2.4416351318359375,-0.08754539489746094,-3.623538017272949,-3.1177005767822266,3.8424148559570312,1,0.04775285416458752,5.303125371360665,69.79572296142578,3.888902721410253,70.87548828125,-1.011363433806884,70.90467071533203,0.04775285416458752
2722,2011-05-25,70.26264953613281,70.63229370117188,67.52918243408203,67.80155944824219,1376389.0,0.014466402691829527,-1.0647186927321552,-3.8922740929329005,58.5470130486994,57.81416067987827,1.5081182438492817,0.25379718083033254,-3.5363490743006594,-3.2680324896033,9.113713848936749,3.1031112670898438,2.552402598296652,-0.44698066711426065,-4.0813319146428455,3.187370580414324,-2.264156290878546,1.3701949566500247,2.873174332823254,57.34698124079647,-0.4103395230026834,1.817175623764289,5,0.8608894348144531,-0.9581756591796875,-4.97325325012207,-4.119653701782227,3.6770401000976562,2,0.02630478249227486,2.056178785128264,69.26069641113281,5.303125371360665,69.79572296142578,3.888902721410253,70.87548828125,0.02630478249227486
2723,2011-05-26,70.70038604736328,70.75875854492188,69.75680541992189,69.89299774169922,880996.0,0.006230002912220867,1.1684168813156024,0.32806125612251225,54.97347262825641,55.88717203725217,0.7616038749987837,-0.09616769669675307,-3.7731569505504297,-3.613851796839697,9.44470996340856,1.0019531249999858,1.9622064444911302,-0.06809616088867188,-3.6594296371171424,3.5232373153397987,-1.8637628990029071,1.7275705772255634,1.7626408494079016,88.58691366497091,28.94068779998669,1.795666738114234,5,0.40856170654296875,-0.5107002258300781,-5.535017013549805,-4.557390213012695,5.009727478027344,3,0.004402902779922613,-1.0647186927321552,70.26264953613281,2.056178785128264,69.26069641113281,5.303125371360665,69.79572296142578,0.004402902779922613
2724,2011-05-27,70.16536712646484,71.13813018798828,70.14591217041016,70.63229370117188,851390.0,-0.007567411591501316,-2.9230780832868284,-0.5783172377298584,45.7902300598305,53.68533481635211,0.745170891593105,0.5554340758143752,-3.0079237892632023,-2.987385098290673,9.737141974621563,0.992218017578125,1.5487578725524145,-0.6590488433837862,-4.171450206876358,2.8533525201087855,-2.415249525130065,1.0971518383624925,1.7055984347836386,73.04579817010266,16.41767296776473,1.7562006817462856,5,-0.2529144287109375,0.024318695068359375,-4.999998092651367,-4.022371292114258,5.593391418457031,4,0.02800499961127434,1.1684168813156024,70.70038604736328,-1.0647186927321552,70.26264953613281,2.056178785128264,69.26069641113281,0.02800499961127434
2725,2011-05-31,70.11672973632811,70.7879409790039,68.813232421875,70.47665405273438,1515580.0,-0.0006931822938953669,3.019770457686872,0.7708370778255562,34.01786946008568,51.254606093735404,0.4099223704730406,0.7069716562082959,-2.707642912771476,-2.874146379752162,10.517326386232998,1.9747085571289062,1.1117346802849113,-0.7500011444091967,-4.203472836347373,2.7034705475289798,-2.476736990378285,0.9767347015598915,1.2332218496603957,71.69810921882625,18.985651219459797,1.726735845969091,5,-0.20427703857420454,0.07295608520509234,-4.817604064941392,-3.973733901977525,3.852142333984389,1,0.05077690270436164,-2.9230780832868284,70.16536712646484,1.1684168813156024,70.70038604736328,-1.0647186927321552,70.26264953613281,0.05077690270436164
2726,2011-06-01,70.65174865722656,70.83657836914062,68.95914459228516,69.89299774169922,3040207.0,0.007630403227737226,2.327572801092608,-2.108084619297865,40.258551454288586,49.520162386764284,-0.14491026805241347,0.23696521980861007,-3.0090912109818078,-3.3563292703541094,11.329181594964389,1.8774337768554688,0.5193418483578398,-0.248542404174799,-3.67872064898053,3.181635840630932,-1.9636315265776716,1.4665467182280736,0.48638153076171875,86.52289908505134,35.846539505562475,1.7150891224028686,6,-0.7392959594726562,-0.4620628356933594,-5.189685821533203,-4.508752822875977,3.3949432373046875,2,0.036761648927818635,3.019770457686872,70.11672973632811,-2.9230780832868284,70.16536712646484,1.1684168813156024,70.70038604736328,0.036761648927818635
2727,2011-06-02,70.8073959350586,71.45914459228516,70.18482208251953,70.18482208251953,1192480.0,0.0022030208846941512,-3.0937231930589935,0.8205246804959226,38.380993925776785,47.609715114227086,-0.45176317579029046,0.2722541965036811,-2.928620351572434,-3.4368858383581653,11.452195978877938,1.274322509765625,0.0828288314824448,-0.20524940490722088,-3.45518004121584,3.0446812314013982,-1.8302147230615304,1.4197159132470887,-3.2782135009765625,75.3677138449561,27.89073779398973,1.6249653181543122,6,-1.313232421875,-0.6177101135253906,-4.897863388061523,-4.664400100708008,0.9727630615234375,3,0.032421970921466814,2.327572801092608,70.65174865722656,3.019770457686872,70.11672973632811,-2.9230780832868284,70.16536712646484,0.032421970921466814
2728,2011-06-03,70.16536712646484,70.91439819335938,68.93968963623047,69.79572296142578,868866.0,-0.009067256324220563,1.114581461087237,0.5937354476605966,29.615042462935477,44.80327522234781,0.08310644912738496,1.1817272506538075,-2.0540063730998384,-2.7272416938926938,11.52060171378772,1.9747085571289062,-0.05876305307597818,-0.9786010742187443,-3.824682853280862,1.8674807048433735,-2.401641963749796,0.4444398153123075,-2.557585449218749,51.10278110177189,8.658600642722753,1.4230408895310582,6,-0.67120361328125,0.7636184692382812,-3.696493148803711,-4.022371292114258,1.429962158203125,4,0.05379181588208404,-3.0937231930589935,70.8073959350586,2.327572801092608,70.65174865722656,3.019770457686872,70.11672973632811,0.05379181588208404
2729,2011-06-06,69.99027252197266,70.53501892089844,69.08560180664061,69.22178649902344,1184256.0,-0.0024954562580226103,-1.785049880155639,2.078988648090815,33.59464954615123,43.04143708957468,0.13346313974150803,1.4923269825910097,-1.7282373314166364,-2.5064533336084196,12.53644639244321,1.4494171142578267,-0.2753575018647467,-1.1911472320556697,-3.9501880404353074,1.5678935763239679,-2.5706676362454886,0.18837317213414906,-2.3054635864257733,44.48522945170917,2.50656370398692,1.3795204041898217,6,-0.4961090087890625,0.9387130737304688,-3.5213985443115234,-3.8472766876220703,2.0038909912109375,0,0.08172337093875859,1.114581461087237,70.16536712646484,-3.0937231930589935,70.8073959350586,2.327572801092608,70.65174865722656,0.08172337093875859
2730,2011-06-07,70.72956848144531,71.0992202758789,69.89299774169922,70.1556396484375,732758.0,0.010562838703629396,-1.1947027957466891,0.7468305419599511,50.33466639928353,42.8347209983675,-0.5134287913393365,0.748503018275926,-2.2907361578059806,-3.189235070051353,12.992649774014087,1.2062225341796875,-0.43986127436402,-0.4246135711669865,-3.190539900013775,2.341312757679802,-1.8075767355903878,0.9583495932564148,-2.9692728327636644,71.04230384883263,23.356462130956515,1.382963164423397,6,-1.2354049682617188,0.1994171142578125,-4.046687126159668,-4.586572647094727,0.9435806274414062,1,0.07110449238490535,-1.785049880155639,69.99027252197266,1.114581461087237,70.16536712646484,-3.0937231930589935,70.8073959350586,0.07110449238490535
2731,2011-06-08,71.27432250976562,72.17898559570312,70.10700225830078,70.48638153076172,1829326.0,0.007701927779514506,-1.6792318809839737,1.3728896923935874,48.61498252162257,41.73116205091453,-0.8297711574399074,0.021758529958148642,-2.6643975961801516,-3.714117245759553,12.32691478703034,2.0719833374023438,-0.5821564493513165,0.23638534545898438,-2.2811372255558524,2.753907916473821,-1.022375940048434,1.4951466309664028,-3.440049882211909,72.07223121147672,21.63851337254475,1.2587612855074177,6,-0.7782135009765625,-0.3453369140625,-3.99075984954834,-5.67607307434082,-0.437744140625,2,0.037805333893951465,-1.1947027957466891,70.72956848144531,-1.785049880155639,69.99027252197266,1.114581461087237,70.16536712646484,0.037805333893951465
2732,2011-06-09,71.68287658691406,72.33463287353516,70.99221801757812,71.05058288574219,1162462.0,0.005732135540011063,-2.58444018904824,0.8024632783678844,55.665683513578045,41.808074371505825,-1.1350416638757537,-0.4924899827736624,-2.95348146536773,-4.092455879058207,11.592594670730993,1.3424148559570312,-0.5222725137037543,0.6960094451904268,-1.7185174166923787,3.1105363070732324,-0.511253985750983,1.9032728761318367,-3.674815440634376,80.80214480585731,25.63630986446519,1.2072634309414034,6,-1.1089439392089844,-0.7538909912109375,-3.9567079544067383,-6.084627151489258,-2.4902725219726705,3,0.032976010731811334,-1.6792318809839737,71.27432250976562,-1.1947027957466891,70.72956848144531,-1.785049880155639,69.99027252197266,0.032976010731811334
2733,2011-06-10,70.73930358886719,71.54669189453125,70.72956848144531,71.54669189453125,1830765.0,-0.013163157548550797,1.0241150567913366,-1.2769197355084705,49.125013725274904,42.17860588988854,-0.2071518985080587,0.272768478267551,-1.9635407228187916,-3.153669459203215,11.189812302637318,0.95330810546875,-0.49013947926049184,-0.12548217773436932,-2.3087442806137943,2.0577799251450557,-1.2171132291740747,0.9661488737053361,-2.471648138952176,50.89830623894896,-7.760997418338391,1.0916310514397098,6,-0.16537094116210938,0.1896820068359375,-2.8526315689086914,-5.08268928527832,-0.5058441162109375,4,0.014713961756879002,-2.58444018904824,71.68287658691406,-1.6792318809839737,71.27432250976562,-1.1947027957466891,70.72956848144531,0.014713961756879002
2734,2011-06-13,69.22178649902344,71.0311279296875,69.08560180664061,71.00194549560547,1136146.0,-0.021452248083519088,1.1164001842484355,2.2048362406213973,46.50884124920063,43.56649164423464,1.2990516520492434,1.4751901007244754,-0.42103747223161747,-1.6266687710610626,10.64269389045066,1.9455261230468892,-0.6944216511310941,-1.394944763183588,-3.055674333696814,0.26578480732963783,-2.225309548440194,-0.5645799779269822,-0.7101124036912125,4.191547867007419,-56.59174431568425,0.8303647852566113,6,1.415374755859375,1.9017524719238281,-1.3351144790649414,-3.5651721954345703,1.789886474609375,0,0.03428895591531744,1.0241150567913366,70.73930358886719,-2.58444018904824,71.68287658691406,-1.6792318809839737,71.27432250976562,0.03428895591531744
2735,2011-06-14,70.2821044921875,70.44747161865234,68.64785766601561,69.36770629882811,1449480.0,0.015317691824943358,1.8906385951152789,-0.5136609679894135,55.83985608648767,45.29774771447899,0.2957615153557782,0.22490973968105266,-1.4651716115070599,-2.660989941508987,10.511923009665134,1.799613952636733,-0.8362732505350152,-0.20670852661132244,-1.4996293538720664,1.0862123006494215,-0.8531689402416873,0.43975188701904244,2.0525283813476562,44.32727069550321,-21.218793274773653,0.6464604136303719,6,0.20914077758789062,0.8414344787597656,-2.395432472229004,-4.625490188598633,1.8287887573242188,1,0.024359814398932977,1.1164001842484355,69.22178649902344,1.0241150567913366,70.73930358886719,-2.58444018904824,71.68287658691406,0.024359814398932977
2736,2011-06-15,68.95914459228516,70.48638153076172,68.86186981201172,69.66925811767578,1772786.0,-0.018823566958633187,-2.5914181621913372,-0.776591129059161,42.81114751173718,45.789987001807916,1.5124237626830705,1.488584390908926,-0.1288366922780142,-1.3183750006717219,11.51325764856908,1.62451171875,-0.8151842313135376,-1.4435791015625057,-2.9014115925037345,0.014253389378723114,-2.17249534703312,-0.7146628560918913,3.3017527770996082,8.443338927598425,-55.73815647515297,0.7289162454706136,6,1.5321006774902344,2.1643943786621094,-0.7465944290161133,-2.976652145385742,3.4824905395507812,2,0.03935670218428422,1.8906385951152789,70.2821044921875,1.1164001842484355,69.22178649902344,1.0241150567913366,70.73930358886719,0.03935670218428422
2737,2011-06-16,69.08560180664061,69.67898559570311,68.40467071533203,68.64785766601561,1613035.0,0.0018337990574437413,-1.7579049914965124,-0.6164424771154755,40.777799757563855,47.03029336787773,1.2472019364295335,1.2378911222612743,-0.19815138997090287,-1.439774542177318,12.660503236583018,1.2743148803710795,-0.6378457893636664,-1.1979583740234574,-2.678299573167422,0.28238282512050716,-1.9381289735954397,-0.4577877744514751,3.103034768676764,21.671753704795933,-37.794112639548004,0.740170599571981,6,1.284049987792983,2.037937164306655,0.610409736633315,-1.9892978668212749,1.2159576416015767,3,0.025345028728282815,-2.5914181621913372,68.95914459228516,1.8906385951152789,70.2821044921875,1.1164001842484355,69.22178649902344,0.025345028728282815
2738,2011-06-17,69.47470855712889,70.93385314941406,69.2509765625,70.03890991210939,1879904.0,0.005632240876721761,-2.3269432357222044,-1.2888838538762502,45.98872379682975,48.407412729064234,0.8379408585565784,0.7759454742273846,-0.525043201790865,-1.8218202767268963,13.605157257813651,1.8482513427734517,-0.5774230520726604,-0.737353515625017,-2.22946758469962,0.7547605534495858,-1.4834105501623185,0.00870351891228438,2.562569383789068,40.740729982134795,-16.30480955764334,0.7460570345372993,6,0.8949432373047017,1.6488304138183736,0.22130298614503374,-2.378404617309556,-1.7217941284179545,4,-0.004060535093220685,-1.7579049914965124,69.08560180664061,-2.5914181621913372,68.95914459228516,1.8906385951152789,70.2821044921875,-0.004060535093220685
2739,2011-06-20,70.42801666259766,70.90467071533203,69.08560180664061,69.20233154296875,750851.0,0.01372165677650683,-1.493336052244903,-2.1724249841109913,51.63600436577922,48.55200583645265,-0.052236448961835436,-0.22409436935137705,-1.3670851566542552,-2.775965210808252,14.373377620893073,1.8190689086914205,-0.4864196337428268,0.23832817077637003,-1.2250429470377213,1.7016992885904614,-0.49335738813067564,0.9700137296834157,1.463956989296861,80.0,23.783122726218217,0.7316855589070465,6,-0.0583648681640625,0.6955223083496094,-0.7320051193237305,-3.3317127227783203,-14.659534454345703,0,-0.0027624970737636367,-2.3269432357222044,69.47470855712889,-1.7579049914965124,69.08560180664061,-2.5914181621913372,68.95914459228516,-0.0027624970737636367
2740,2011-06-21,71.78988647460938,72.28599548339844,70.14591217041016,71.02140045166016,914920.0,0.01933704620046428,1.4309404235220708,0.6269848680074446,55.50330985104932,49.317375539722285,-1.3945329889104414,-1.5061262405413771,-2.613995259602845,-4.130450500386019,14.629222368735679,2.1400833129882812,-0.2046905182747878,1.5004898071289006,-0.11382130384158984,3.114800918099391,0.6933342516436483,2.307645362614153,-3.3852157592773438,87.21804954661876,33.39569550501013,0.8071555554852465,6,-1.4202346801757812,-0.680938720703125,-1.7388181686401367,-4.338525772094727,-13.180938720703125,1,-0.01084015505793845,-1.493336052244903,70.42801666259766,-2.3269432357222044,69.47470855712889,-1.7579049914965124,69.08560180664061,-0.01084015505793845
2741,2011-06-22,72.5680923461914,73.10311126708984,71.42996215820312,71.78015899658203,1574279.0,0.010840048783992362,-1.2483621935841047,1.0253060251968191,58.030144445032114,49.58009342099496,-2.201420821494665,-2.1332168974491026,-3.2783723744570494,-4.872286031893694,14.73553210030763,1.6731491088867188,0.05381892215329742,2.113325881958005,0.27996324751775603,3.946688516398254,1.1966445647378805,3.0300071991781294,-4.085795135498046,88.61284047324442,35.96608932544896,0.9166813172201252,6,-1.8142013549804688,-2.2519454956054688,-2.517024040222168,-5.116731643676758,-11.819065093994134,2,-0.006300277186543468,1.4309404235220708,71.78988647460938,-1.493336052244903,70.42801666259766,-2.3269432357222044,69.47470855712889,-0.006300277186543468
2742,2011-06-23,72.11089324951172,72.35408782958984,70.89494323730469,71.67314910888672,975778.0,-0.006300277186543468,2.157866059044977,0.5555598590185522,59.02527178029365,50.68012209377482,-1.8742165507298267,-1.6131599966337546,-2.6654656795639085,-4.385510351088982,14.284852052494207,1.6731491088867188,0.0774941437378942,1.5637145996093693,-0.4098386950783066,3.5372678942970452,0.5769379522655385,2.5504912469532,-3.443763476562495,75.30265884010696,21.532781405605995,0.9867766473438374,6,-1.3570022583007812,-1.7947463989257812,-2.0598249435424805,-4.65953254699707,-12.889102935791016,3,0.004586573087921986,-1.2483621935841047,72.5680923461914,1.4309404235220708,71.78988647460938,-1.493336052244903,70.42801666259766,0.004586573087921986
2743,2011-06-24,71.01167297363281,72.12062072753906,70.75875854492188,72.12062072753906,1267421.0,-0.015243470526366654,1.4561340745225384,-2.533324037925265,54.364086686499135,51.552927142363544,-0.8183565651801388,-0.5158721883368855,-1.440484322194564,-3.28579287457697,13.910359353134325,1.3618621826171875,0.0479681919502184,0.44892997741699503,-1.5345954526529653,2.4324554074869553,-0.5428327376179851,1.4406926924519752,-2.1671039409179684,47.941919887273414,-6.713141026217443,0.9917627150349805,6,-0.257781982421875,-0.695526123046875,-0.6663427352905273,-3.560312271118164,-13.959144592285156,4,-0.009999954875789197,2.157866059044977,72.11089324951172,-1.2483621935841047,72.5680923461914,1.4309404235220708,71.78988647460938,-0.009999954875789197
2744,2011-06-27,72.1303482055664,72.60700225830078,70.21400451660156,71.00194549560547,2324205.0,0.01575339919605856,1.2990683662324907,-1.0175436182508668,55.79710465244779,51.548176983025776,-1.655117361133506,-1.5597575568163506,-2.3964818321798873,-4.405071622447451,13.849754532930051,2.3929977416992188,-0.052352878907584,1.4693561553955021,-0.622970343942356,3.56168265473336,0.423192905726566,2.5155194050644383,-3.115437483476569,67.10525636858047,13.92313837384657,1.0461632496689324,6,-1.3764572143554688,-1.8142013549804688,-1.5515546798706055,-4.678987503051758,-15.009723663330078,0,-0.06068782261219774,1.4561340745225384,71.01167297363281,2.157866059044977,72.11089324951172,-1.2483621935841047,72.5680923461914,-0.06068782261219774
2745,2011-06-28,73.67704010009766,74.20233154296875,71.92607116699219,72.04280090332031,1347811.0,0.021443011617291674,-1.4375028083806163,1.4482765615069437,59.182133545901486,53.367175431266254,-2.983322163476089,-2.978766796586143,-3.7688906513358376,-5.933283294453105,13.206925833459291,2.2762603759765625,0.011572122802164131,2.8380325317382784,0.36880178712934253,5.307263276347214,1.6034171594338176,4.072647904042739,-4.498601356207814,86.8292785571909,34.5479967107119,1.2346153723044673,6,-2.3735389709472656,-2.8112831115722656,-3.008267402648926,-6.225679397583008,-20.661476135253906,1,-0.2430683679408827,1.2990683662324907,72.1303482055664,1.4561340745225384,71.01167297363281,2.157866059044977,72.11089324951172,-0.2430683679408827
2746,2011-06-29,73.2490234375,74.59143829345703,73.1809310913086,74.23152160644531,1565541.0,-0.005809362889933611,-1.5217284556837711,-0.6011960616798084,55.97623689046332,55.05589066825508,-2.104056265735508,-2.472983163658,-3.137552333045477,-5.496232414537758,12.633171545670377,1.4105072021484375,0.22230272009349505,2.2801521301269503,-0.4108483102719589,4.9711525705258595,0.9346519099274957,3.625652350326405,-3.7691511256654167,69.33329150392412,19.806275822040448,1.3455002201994546,6,-1.4105033874511719,-2.1887130737304688,-2.716437339782715,-5.797662734985352,-21.128398895263672,2,-0.19986717906328744,-1.4375028083806163,73.67704010009766,1.2990683662324907,72.1303482055664,1.4561340745225384,71.01167297363281,-0.19986717906328744
2747,2011-06-30,73.10311126708984,73.686767578125,72.95719909667969,73.686767578125,1967284.0,-0.001992001579852576,1.4999934641377237,0.5940533320908851,59.60471225450291,56.56877827466322,-1.4844335580829124,-2.262250071498684,-2.795543370763525,-5.343751424595723,12.365761690712048,0.7295684814453125,0.2693423591762496,2.019454193115237,-0.8335197482892198,4.872428134519694,0.5929672224130087,3.4459411638174657,-3.2143136767254674,66.0000104573523,15.95880597280604,1.4264869707022259,6,-1.2645912170410156,-2.0428009033203125,-2.665369987487793,-5.651750564575195,-23.492218017578125,3,-0.16899532455952027,-1.5217284556837711,73.2490234375,-1.4375028083806163,73.67704010009766,1.2990683662324907,72.1303482055664,-0.16899532455952027
2748,2011-07-01,73.93968963623047,74.30934143066406,72.81128692626953,73.11283874511719,1172023.0,0.011443813466216257,-1.095247749790585,-1.4166742918393223,70.29289554221478,58.64176618315606,-1.8115524677853614,-2.9529677260042035,-3.4743180301864243,-6.1536080115481155,11.656559468905407,1.4980545043945312,0.6029416035441386,2.667316436767578,-0.41962811024818336,5.75426098378334,1.1238441632597045,4.210788710275452,-3.6746807896186766,85.11117036944083,28.061167082378617,1.5434722735078785,7,-1.571014404296875,-2.4416351318359375,-3.7256832122802734,-6.48832893371582,-20.437744140625,4,-0.19905276036346775,1.4999934641377237,73.10311126708984,-1.5217284556837711,73.2490234375,-1.4375028083806163,73.67704010009766,-0.19905276036346775
2749,2011-07-05,75.71011352539062,76.29377746582031,73.3073959350586,74.17314910888672,2421762.0,0.02394416176035241,1.208623330897683,1.8588169076464565,72.00313720832993,60.475080333965,-3.0775532758977135,-4.503817161894574,-5.101057730540674,-7.874162734366465,11.24814314785127,2.9863815307617188,1.0290527670187117,4.15174827575683,0.5483068060798928,7.755189745433768,2.3500275409183615,5.953469010595299,-5.098990323031217,86.63683177171764,26.82176719180209,1.801720734838468,7,-2.4562225341796875,-3.360889434814453,-5.060796737670898,-8.258752822875977,-25.428012847900384,1,-0.24643451548630746,-1.095247749790585,73.93968963623047,1.4999934641377237,73.10311126708984,-1.5217284556837711,73.2490234375,-0.24643451548630746
2750,2011-07-06,75.75875854492188,77.23735046386719,75.44747161865234,76.24513244628906,1846185.0,0.0006425167955261823,-2.228067037261269,-0.3164509836041161,80.73880266014208,62.998264580088346,-2.7982772125530744,-4.380984853334837,-5.006881156542505,-7.900728821050521,11.326497853440276,1.7898788452148438,1.4138388819182666,3.9489337921142607,-0.08694520659364002,7.984812790822161,1.9309942927603174,5.966873291468204,-4.579369916216379,66.59352251983597,0.26870205682646997,2.01793949935395,7,-2.0330810546875,-2.9377479553222656,-5.70768928527832,-8.307397842407227,-24.717903137207024,2,-0.24601952778349567,1.208623330897683,75.71011352539062,-1.095247749790585,73.93968963623047,1.4999934641377237,73.10311126708984,-0.24601952778349567
2751,2011-07-07,73.9688720703125,75.77821350097656,73.89105224609375,75.38910675048828,2142763.0,-0.023626132594926852,-1.3950656732170437,2.9200470588235294,69.18960308827712,64.12763472541982,-0.8814924677278952,-2.5074366151172853,-3.0961037714498616,-6.135914034746293,11.721376924679777,1.8871612548828125,1.657883133594865,2.024319839477542,-2.11486923539195,6.163508914347034,-0.04527469795719696,4.093914376912281,-2.0625280213876067,26.153830242375452,-43.926554718430296,2.0695945374347446,7,-0.243194580078125,-1.1478614807128906,-3.9178028106689453,-6.517511367797852,-23.433853149414062,3,-0.28327196993826254,-2.228067037261269,75.75875854492188,1.208623330897683,75.71011352539062,-1.095247749790585,73.93968963623047,-0.28327196993826254
2752,2011-07-08,74.04669189453125,74.28988647460938,72.6556396484375,73.01556396484375,1454106.0,0.0010520617935714238,1.153843059968628,-0.7260264406160524,68.41692149300064,65.68906081503111,-0.7329160940305712,-2.528734862766939,-3.067824582102915,-6.240160884223457,11.982118219803747,1.634246826171875,1.772667051368117,1.9839488983154325,-2.257509274998199,6.225407071629064,-0.13678018834139039,4.1046779849722554,-1.5006270758132843,30.360978728931254,-41.63659887020313,2.120729086656817,7,-0.321014404296875,-1.2256813049316406,-3.9956226348876953,-6.595331192016602,-21.42023468017578,4,-0.296111369614262,-1.3950656732170437,73.9688720703125,-2.228067037261269,75.75875854492188,1.208623330897683,75.71011352539062,-0.296111369614262
2753,2011-07-11,71.78015899658203,73.5311279296875,71.62451171875,73.5311279296875,1770216.0,-0.030609509215854813,1.17778416839867,-1.6981102758375755,54.92559414625037,65.59222631434251,1.8484775336969363,-0.18996510871031091,-0.7450576218475788,-3.9843024182536055,11.936194351425865,2.42218017578125,1.7435760178868804,-0.33462677001952557,-4.533035946783372,3.8637824067443205,-2.4338313584014486,1.7645778183623975,5.457191467285156,2.7730580709704955,-65.39448853014558,2.0992045883819195,7,2.6507720947265625,1.0408515930175781,-1.9382343292236328,-4.105062484741211,-20.758758544921875,0,-0.3088494934669336,1.153843059968628,74.04669189453125,-1.3950656732170437,73.9688720703125,-2.228067037261269,75.75875854492188,-0.3088494934669336
2754,2011-07-12,71.59532928466797,72.2762680053711,71.4007797241211,71.41050720214844,1623109.0,-0.0025749415228080164,-7.571577964519141,-0.10555417576240833,49.22478758492803,64.48585454090102,2.1785293451498973,0.19162665320493488,-0.48961582473806686,-3.8153686053159106,11.113847779718455,0.87548828125,1.7343169756383503,-0.6381336212158146,-4.620865906850938,3.3445986644193084,-2.6294997640333833,1.353232521601754,5.52976440429687,3.3332854037392923,-59.84580896543935,1.9913661428175624,7,2.723735809326172,1.2256813049316406,-1.3837547302246094,-3.9202327728271484,-21.643966674804688,1,-0.2527173765361419,1.17778416839867,71.78015899658203,1.153843059968628,74.04669189453125,-1.3950656732170437,73.9688720703125,-0.2527173765361419
2755,2011-07-13,71.9941635131836,73.2879409790039,71.59532928466797,72.25680541992188,1314812.0,0.005570673848427132,-2.1926721687761286,-1.4210526315789473,47.64189210369581,63.559816231260186,1.69401910604293,-0.07627880904318829,-0.8189605115912002,-4.22933891214673,10.141224320172336,1.6926116943359375,1.8854086811388697,-0.32490234374999716,-4.203267447393728,3.5534627598937334,-2.2640848955718695,1.6142802080718752,4.901957617187492,13.555517211930447,-44.48937966636835,1.9391825518218653,7,2.324901580810547,0.8268470764160156,-1.7825889587402344,-4.319067001342773,-26.177043914794922,2,-0.3015808751179869,-7.571577964519141,71.59532928466797,1.17778416839867,71.78015899658203,1.153843059968628,74.04669189453125,-0.3015808751179869
2756,2011-07-14,71.67314910888672,72.73345947265625,70.67120361328125,72.07198333740234,1482479.0,-0.0044588948413587515,1.3954838309449746,1.5185475671750182,48.181080395637835,62.2905238024974,1.9757600361826348,0.48326440311168994,-0.45364664104346275,-3.9261022140755557,9.039594049932925,2.062255859375,1.9346602411705334,-0.7816169738769503,-4.341865248232082,2.7786313004781817,-2.5617411110545163,0.9985071633006157,5.00315836523437,27.688126702480243,-27.009949589787002,1.7801241371775678,7,2.2811279296875,1.1478614807128906,-1.4615745544433594,-3.570037841796875,-26.15758514404297,3,-0.28786643195804107,-2.1926721687761286,71.9941635131836,-7.571577964519141,71.59532928466797,1.17778416839867,71.78015899658203,-0.28786643195804107
2757,2011-07-15,70.83657836914062,72.1498031616211,70.45719909667969,71.68287658691406,1030981.0,-0.011672024323574282,-1.1090893534495052,2.1219297574412734,49.25620991797891,59.95311428869341,2.745758059405631,1.5365179334836512,0.464201312458286,-3.0896771830211662,7.701829073649119,1.6926040649414062,1.782753115538199,-1.7057365417480526,-4.992775348057577,1.5813022645614723,-3.349255944902808,-0.06221713859329725,5.47942287333008,12.341836557410414,-41.42585252087234,1.6435194031547593,7,3.0106964111328125,1.9844322204589844,-0.12403106689453125,-1.6634273529052734,-25.856033325195312,4,-0.28659712136923876,1.3954838309449746,71.67314910888672,-2.1926721687761286,71.9941635131836,-7.571577964519141,71.59532928466797,-0.28659712136923876
2758,2011-07-18,69.19260406494139,70.69065856933594,68.29766845703125,70.5252914428711,1885352.0,-0.02320798578994343,1.877190085677069,1.5747254926708063,38.05380404634817,56.18096615958433,4.073964954063655,3.32895109548393,2.204953292616139,-1.3980957318148057,7.522883181179243,2.538909912109375,1.6613241178514926,-3.335605621337905,-6.6799909996912135,0.008779757015403789,-5.007798310514559,-1.6634129321612505,6.6546930058660365,17.9336019018932,-32.736398316647225,1.6721926891766539,7,3.5749053955078267,3.5749053955078267,1.5588550567627095,-0.019453048706040477,-21.916339874267564,0,-0.23942077443764953,-1.1090893534495052,70.83657836914062,1.3954838309449746,71.67314910888672,-2.1926721687761286,71.9941635131836,-0.23942077443764953
2759,2011-07-19,70.23345947265625,70.6809310913086,69.21205902099611,69.38716125488281,1074568.0,0.01504287086431888,-1.4552758435993918,-0.6350313147620125,35.39604937472703,51.142882461204884,2.4300995621371015,2.3955960634318103,1.220086107701249,-2.400029642423405,7.24852715742377,1.4883270263672017,1.5134579220574125,-2.285022354125971,-5.656154120545551,1.0861094122936095,-3.970588237335761,-0.5994564709161807,4.858874736773558,38.791288593990075,-7.003052095382358,1.68556588320979,7,1.8044815063476562,2.5340499877929688,0.5179996490478516,-1.0603084564208984,-23.35602569580078,1,-0.2735456741736587,1.877190085677069,69.19260406494139,-1.1090893534495052,70.83657836914062,1.3954838309449746,71.67314910888672,-0.2735456741736587
2760,2011-07-20,71.01167297363281,71.33268737792969,69.30934143066406,70.18482208251953,1703396.0,0.011080381157638097,1.7549512021565583,0.9770207165137118,40.78528128625351,47.98684670542447,1.0143695037977238,1.6401845586915442,0.442515787637376,-3.1567676922064862,7.708361874659765,2.023345947265625,1.157200581075486,-1.467898178100583,-4.891987930559324,1.956191574358158,-3.1799430543299536,0.24414669812878742,3.401194660557138,61.184228631184986,17.608668277873342,1.7120448762293687,7,0.2821044921875,1.7558364868164062,-0.13132286071777344,-1.838521957397461,-25.301555633544922,2,-0.29657533025013205,-1.4552758435993918,70.23345947265625,1.877190085677069,69.19260406494139,-1.1090893534495052,70.83657836914062,-0.29657533025013205
2761,2011-07-21,72.11089324951172,72.64591217041016,71.4007797241211,71.6926040649414,1661145.0,0.015479430773121639,-1.4854484260542467,0.5058822443876468,46.21099909216877,45.51952199422093,-0.42032274084796484,0.5322442974693047,-0.7182248814353613,-4.225728100353123,7.920828202313017,1.6342391967773438,0.6161011878697877,-0.345817947387701,-3.773522146050169,3.081886251274767,-2.059670046718935,1.368034151943533,1.6904544669623647,87.69574669303233,45.01699444848779,1.7138520993312332,7,-1.1964950561523438,0.6566162109375,-1.3035011291503906,-2.937742233276367,-23.832683563232422,3,-0.36462970386656646,1.7549512021565583,71.01167297363281,-1.4552758435993918,70.23345947265625,1.877190085677069,69.19260406494139,-0.36462970386656646
2762,2011-07-22,72.44163513183594,72.57781982421875,71.30350494384766,72.17898559570312,944012.0,0.004586573087921986,3.763625474146536,0.6279137635428447,44.049465505610435,44.31106325637205,-1.1205198615464838,0.2398483821015418,-1.0790612151497214,-4.482353270102664,8.340614836468006,1.2743148803710938,-0.052971131756052614,-0.03161315917968466,-3.4554816722300927,3.3922553538707234,-1.7435474157048958,1.6803210973455265,0.8093446586938597,95.30207936722387,55.59520488070699,1.7119342565252063,7,-1.6488304138183594,0.32587432861328125,-1.6342430114746094,-3.268484115600586,-22.17898941040039,4,-0.3716933103178808,-1.4854484260542467,72.11089324951172,1.7549512021565583,71.01167297363281,-1.4552758435993918,70.23345947265625,-0.3716933103178808
2763,2011-07-25,70.30155944824219,72.14007568359375,70.21400451660156,72.08171081542969,1126996.0,-0.029542067620354606,1.0307769036472159,-6.777668041596468,29.129178815870716,42.07821783758791,0.8803363620692295,2.449588069440182,0.9900653324954334,-2.291346670486064,8.893487653169485,2.227630615234375,-0.5658834704364608,-2.136183166503912,-5.637715944712312,1.365349611704488,-3.886949555608112,-0.3854167773997119,2.4540892089377593,31.72821841353325,-1.9579654668356667,1.7507663891042022,7,0.4912452697753906,2.4659500122070312,0.4450359344482422,-1.128408432006836,-20.048641204833984,0,-0.3601771369373229,3.763625474146536,72.44163513183594,-1.4854484260542467,72.11089324951172,1.7549512021565583,71.01167297363281,-0.3601771369373229
2764,2011-07-26,67.75291442871094,69.89299774169922,66.48832702636719,69.58171081542969,3627195.0,-0.036253036768090885,1.7777694783166202,1.027326338887746,24.103211833319563,39.46280891865722,3.158797197621041,4.904951300493053,3.4043822809570656,0.2742000626512606,9.670638111151355,3.813232421875,-1.172001601897648,-4.46595649719238,-8.547584230326052,-0.38432876405870786,-6.506770363759216,-2.425142630625544,4.8249053955078125,20.537067255450776,-8.615334094710235,2.040813866566835,7,1.8579788208007812,4.10992431640625,2.993680953979492,1.420236587524414,-17.071979522705078,1,-0.30222537894783075,1.0307769036472159,70.30155944824219,3.763625474146536,72.44163513183594,-1.4854484260542467,72.11089324951172,-0.30222537894783075
2765,2011-07-27,55.76848220825195,61.77042770385742,55.447471618652344,61.52723693847656,11090886.0,-0.17688437938812074,1.0249217378025501,3.1489315989720654,14.524091543478292,35.72314349063949,14.080261137491476,16.31542847173668,15.155733145293269,12.21254026306994,11.28336693708778,12.305442810058594,-1.7564264712203652,-15.554960823059076,-23.910062798617872,-7.199858847500288,-19.732511810838474,-11.377409835279678,16.371593475341797,1.866509865435443,-26.522370078338184,4.177550987779394,7,8.278209686279297,10.573928833007812,14.978113174438477,13.404668807983398,-6.517509460449212,2,-0.15942783592702647,1.7777694783166202,67.75291442871094,1.0307769036472159,70.30155944824219,3.763625474146536,72.44163513183594,-0.15942783592702647
2766,2011-07-28,58.60894775390625,58.900779724121094,56.13813018798828,56.18677139282226,6689299.0,0.05093316929529057,-1.193050005980671,-0.4206076616479756,22.834652540468355,32.78741489313831,10.271960905450115,12.987821283994236,12.180006093007421,9.355700342077427,12.771930804963667,3.1322975158691406,-2.224372961902702,-11.982491493225098,-22.022628337666944,-1.942354648783251,-17.002559915446028,-6.962423071004167,11.284049987792969,18.455410814279904,-9.28397535415305,5.020068422220925,7,5.437744140625,7.733463287353516,12.130352020263672,10.564203262329102,-10.194549560546868,3,-0.22008295504603492,1.0249217378025501,55.76848220825195,1.7777694783166202,67.75291442871094,1.0307769036472159,70.30155944824219,-0.22008295504603492
2767,2011-07-29,60.74902725219727,61.48832702636719,57.66537094116211,58.24902725219727,5316919.0,0.03651455247545177,-1.0848814808958858,1.0321296335668886,30.50206748902339,31.948333053435558,7.320288618202831,10.408393368870087,9.901342620466288,7.216650253352121,14.086566809469108,3.822956085205078,-2.7051189698240847,-9.224707794189449,-20.099633664587877,1.6502180762089793,-14.66217072938867,-3.7872448589902277,7.1215968322753795,31.7599076388537,0.826822001258801,5.437462935199215,7,3.2976646423339773,5.593383789062493,9.785991668701165,8.424123764038079,-12.616729736328132,4,-0.2052842346618301,-1.193050005980671,58.60894775390625,1.0249217378025501,55.76848220825195,1.7777694783166202,67.75291442871094,-0.2052842346618301
2768,2011-08-01,59.2217903137207,61.95525360107422,59.056419372558594,61.05058288574219,3943922.0,-0.025140105242118627,-1.6846843982342623,-0.7315170288085937,29.120167427515554,31.25101283707873,8.140485888396128,11.358840691055235,11.28758033546137,8.756082900728316,15.055345282396166,2.898834228515625,-3.2701307966616895,-10.016049766540533,-21.721188107087357,1.6890885740062913,-15.868618936813945,-4.163480596267121,6.909592425537099,26.12794205568384,-7.953619746143218,5.852569170273413,8,4.824901580810547,7.1206207275390625,11.313228607177734,9.951360702514648,-9.795719146728516,0,-0.15128121836278685,-1.0848814808958858,60.74902725219727,-1.193050005980671,58.60894775390625,1.0249217378025501,55.76848220825195,-0.15128121836278685
2769,2011-08-02,57.052528381347656,59.114784240722656,57.01361846923828,58.385215759277344,2777245.0,-0.03662945549065011,-1.9793052715845043,0.7287252793555371,26.208183948350808,29.63133535508954,9.212164836368018,12.710319306070431,13.288669713633865,10.956891308327101,15.232862769991835,2.208171844482422,-3.9115972114112196,-11.25243244171142,-23.733871085550774,1.2290062021279269,-17.49315176363109,-5.011713119791743,7.58310680102538,24.663652947052007,-11.518016471339443,6.240719321919674,8,6.994163513183594,9.28988265991211,13.482490539550781,12.120622634887695,-8.200389862060547,1,-0.11918157408362062,-1.6846843982342623,59.2217903137207,-1.0848814808958858,60.74902725219727,-1.193050005980671,58.60894775390625,-0.11918157408362062
2770,2011-08-03,57.12062454223633,57.82101058959961,55.91439819335938,57.23735427856445,2535665.0,0.001193569554595486,1.9697032715000304,0.08758973654381204,26.63961455082635,27.45673707271816,7.785090295632429,11.778180535867861,13.084534317309178,10.908787394855167,15.088219285580706,1.9066123962402273,-4.32286257250253,-10.25242958068847,-23.166283838839405,2.6614246774624633,-16.709356709763938,-3.795502451613004,6.2286677412158085,19.967806998599276,-16.574079153664822,6.456927129075465,8,6.892021179199219,9.221786499023438,13.41439437866211,12.052526473999023,-9.902725219726555,2,-0.11273843183330057,-1.9793052715845043,57.052528381347656,-1.6846843982342623,59.2217903137207,-1.0848814808958858,60.74902725219727,-0.11273843183330057
2771,2011-08-04,53.01556396484375,56.44941711425781,52.99610900878906,56.44941711425781,3264825.0,-0.07186652124850634,1.0113312685244022,29.417124183006536,24.10967494941835,25.241204788696816,9.942148540700302,15.002153043191385,17.020297806078105,15.014521481296981,16.1137290292225,4.124515533447266,-4.951983667997126,-13.309824752807614,-27.323554143131247,0.7039046375160183,-20.316689447969438,-6.302960057645798,9.227473425536417,0.21715193737849073,-37.758887751820986,7.006864695161818,8,9.552528381347656,12.101165771484375,18.06906509399414,16.1575870513916,-6.0311279296875,3,-0.0710091704303556,1.9697032715000304,57.12062454223633,-1.9793052715845043,57.052528381347656,-1.6846843982342623,59.2217903137207,-0.0710091704303556
2772,2011-08-05,52.12062454223633,52.89883422851562,48.4630355834961,52.34435653686523,5911206.0,-0.016880692303884226,5.65692302407864,0.0651547940153107,24.646070045312086,24.743081591968078,8.550602841247695,14.935999364405035,17.6997494407682,15.906179782173751,18.10717778833405,4.552528381347649,-5.8349379664923475,-13.108460807800299,-27.982996344628845,1.7660747290282544,-20.54572857621457,-5.671193039386026,8.64290430708926,27.108878273201608,-12.848755889977188,7.437267768414276,8,7.057392120361328,10.729568481445312,19.32879066467285,17.052526473999023,-3.3268508911132812,4,-0.071108632742372,1.0113312685244022,53.01556396484375,1.9697032715000304,57.12062454223633,-1.9793052715845043,57.052528381347656,-0.071108632742372
2773,2011-08-08,49.61089324951172,51.49805450439453,49.134239196777344,50.68093490600586,3817170.0,-0.04815236415079471,-1.3365365218161833,4.782693947144227,20.65339130042048,24.359768199423737,8.735324513861613,16.548138781490493,19.946275042187622,18.40623476404231,20.723563655171485,2.9863853454589844,-7.066721184609605,-14.509728813171392,-30.58444663307992,1.564989006737143,-22.547087723125657,-6.472369903217128,8.938546811964564,10.776236869209894,-28.117384230044003,8.037358909954268,8,5.5982513427734375,13.239299774169922,21.83852195739746,19.562257766723633,0.5739326477050781,0,-0.02980385227506721,5.65692302407864,52.12062454223633,1.0113312685244022,53.01556396484375,1.9697032715000304,57.12062454223633,-0.02980385227506721
2774,2011-08-09,53.50194549560547,53.60894775390625,50.22373580932617,50.61283874511719,3401652.0,0.0784314087336464,1.1818179583065958,-2.6999946525017378,27.110892097104994,25.758301594271153,2.9169311372837967,11.839069582524147,15.849052638424524,14.543566502737974,23.063907109069465,3.9980545043945312,-8.346964021621375,-9.714007377624512,-26.051888086906075,6.623873331657052,-17.882947732265293,-1.54506702298373,3.2319417598343847,53.846156981856254,17.037998727957643,8.168940354640783,8,1.7071990966796875,9.348247528076172,18.431419372558594,15.802528381347656,-5.554473876953125,1,-0.07618179658435154,-1.3365365218161833,49.61089324951172,5.65692302407864,52.12062454223633,1.0113312685244022,53.01556396484375,-0.07618179658435154
2775,2011-08-10,50.28210067749024,52.6848258972168,50.22373580932617,52.6848258972168,2543889.0,-0.06018182681561923,1.0485822246213443,-0.8316498583240223,22.963865907122653,25.77265863501052,5.896801794758254,14.070290692722445,18.822629607083606,17.78190295160153,25.26721369594836,3.278209686279297,-9.450573820672261,-11.848249053955072,-28.610091753740626,4.913593645830481,-20.229170403847853,-3.467327704062292,4.963033276999738,22.777087307781613,-7.280427436993513,8.380921349892779,8,4.927043914794915,12.5680923461914,22.519456863403313,20.695526123046868,-3.7062263488769602,2,-0.02843879111922787,1.1818179583065958,53.50194549560547,-1.3365365218161833,49.61089324951172,5.65692302407864,52.12062454223633,-0.02843879111922787
2776,2011-08-11,51.04085540771485,52.01361846923828,48.978599548339844,50.447471618652344,3019442.0,0.015089956863402865,1.39080473586153,-0.24696281713396998,23.772060351200295,25.024880064141282,4.416007092023598,12.318118750302624,17.80409841632831,17.03163943351884,27.951049492748076,3.0350189208984375,-10.319591249873817,-10.05787963867187,-26.88632859630288,6.770569318959133,-18.47210411748737,-1.6436551598563724,2.983500839996232,50.09451655707695,27.12136970475827,8.414224478815502,8,4.168289184570305,11.079769134521477,22.23248863220214,20.408557891845696,-4.90272521972657,3,-0.0748999219285662,1.0485822246213443,50.28210067749024,1.1818179583065958,53.50194549560547,-1.3365365218161833,49.61089324951172,-0.0748999219285662
2777,2011-08-12,50.53501892089844,51.83852005004883,49.89299774169922,51.39105224609375,3157708.0,-0.00991042338095216,1.2222236746360613,-1.4426301172598057,24.76403745789689,24.54086562307254,3.71085602109477,11.831644449363374,18.033906805910505,17.541092700387424,30.668992548852042,1.9455223083496094,-9.7293941527778,-9.548638153076169,-26.353043202241295,7.255766896088957,-17.950840677658732,-1.146435628493606,2.48829960725395,33.61344122430216,11.262464524275213,8.402202524582565,8,3.2538909912109375,10.841442108154297,22.738325119018555,20.91439437866211,-6.780155181884766,4,-0.07025985072450158,1.39080473586153,51.04085540771485,1.0485822246213443,50.28210067749024,1.1818179583065958,53.50194549560547,-0.07025985072450158
2778,2011-08-15,52.62645721435547,52.71400833129883,50.885215759277344,51.05058288574219,2802431.0,0.04138592085481796,1.0888829824316788,-1.8409030142065204,30.45991930700768,25.013280662923304,0.654289967711037,8.891340885082812,15.705749683577622,15.465003556630336,32.38190371633991,2.1789894104003906,-9.477157288917269,-6.628892517089845,-23.17393910547507,9.91615407129538,-14.901415811282462,1.6436307771027714,-4.163421630859368,78.78149772041607,53.879465294017386,8.272523294192615,8,0.5155658721923828,8.370624542236328,20.646886825561523,18.822956085205078,-12.091438293457031,0,-0.07282807481456188,1.2222236746360613,50.53501892089844,1.39080473586153,51.04085540771485,1.0485822246213443,50.28210067749024,-0.07282807481456188
2779,2011-08-16,51.021400451660156,52.38326644897461,50.64202117919922,52.14007949829102,1547243.0,-0.03049904644269852,1.1697044598400494,-0.7098783363107819,41.62088095220461,26.677865818632004,1.4682662611945076,9.468747596420428,17.056200774172112,17.034294936896515,34.20211879805407,1.98443603515625,-9.737733559836848,-7.27334632873535,-23.359182256276455,8.812489598805755,-15.316264292505906,0.7695716350351987,-2.4733454132080013,54.68747925634309,25.76156973508732,8.04291796377055,8,1.4348258972167969,9.854087829589844,22.604570388793945,20.42801284790039,-9.737354278564453,1,-0.016396542373155132,1.0888829824316788,52.62645721435547,1.2222236746360613,50.53501892089844,1.39080473586153,51.04085540771485,-0.016396542373155132
2780,2011-08-17,49.95136260986328,51.9747085571289,49.62062454223633,50.98249053955078,1758702.0,-0.020972333811391075,-1.7816121485848653,0.9217370547816688,33.699642381472785,27.74341775552694,1.580616089720202,9.359993553676475,17.83011622843381,18.06912686616299,36.566594617104,2.354084014892571,-9.885182792186896,-7.290368652343751,-22.610098429051135,8.029361124363632,-14.95023354069744,0.36949623600993675,-1.3199885055541927,26.041676240662166,-4.0348246800860785,7.659864888353692,8,1.0846290588378906,10.924125671386719,23.618675231933594,22.237350463867188,-9.416343688964844,2,-0.04011684339548438,1.1697044598400494,51.021400451660156,1.0888829824316788,52.62645721435547,1.2222236746360613,50.53501892089844,-0.04011684339548438
2781,2011-08-18,45.81711959838867,49.46498107910156,45.21400833129883,48.82295608520508,2882101.0,-0.08276537006136186,-1.01847729417497,2.9150955960696106,23.850089640191285,27.654975488291296,5.125364385601628,12.04070515600337,21.596529447841334,22.136000060975903,40.00905016290738,4.737354278564453,-9.861395574280927,-10.109922981262208,-24.544229475622373,4.324383513097956,-17.327076228442294,-2.8927697340821226,6.896888732910156,8.041483561197916,-20.920630210154457,7.217153247180083,8,3.594358444213867,13.156614303588867,27.752918243408203,26.371593475341797,-5.311283111572266,3,0.01656050700863565,-1.7816121485848653,49.95136260986328,1.1697044598400494,51.021400451660156,1.0888829824316788,52.62645721435547,0.01656050700863565
2782,2011-08-19,45.51556396484375,47.17898941040039,44.854087829589844,45.28210067749024,2287814.0,-0.006581723953583696,-3.267875337443934,-0.07766998916191153,24.919905051764886,28.12903257177401,4.907542220244409,10.7739850213827,21.50599639891321,22.338081770721658,43.60424988569097,2.324901580810547,-9.925331258320362,-9.06517505645752,-21.953972095010087,3.823621982095048,-15.509573575733803,-2.6207765371812357,7.0484443664550795,8.415812031560387,-20.041249453529474,6.444398519276282,8,3.715953826904297,13.23443603515625,27.872079849243164,26.67314910888672,-3.9785995483398438,4,0.01367809533515607,-1.01847729417497,45.81711959838867,-1.7816121485848653,49.95136260986328,1.1697044598400494,51.021400451660156,0.01367809533515607
2783,2011-08-22,44.98054504394531,46.614784240722656,44.61089324951172,45.943580627441406,1061307.0,-0.01175463675044619,-1.3542793630590375,-4.124997957549839,26.5051181545481,28.061724355934352,5.270972475753318,9.818133422468847,21.66504448333322,22.737509354495046,46.85954640029777,2.0038909912109375,-9.52725672404334,-8.334143257141115,-19.592235216759917,2.923948702477688,-13.96318923695052,-2.70509727733171,7.275066467285157,4.755970730524604,-23.182042088524987,5.629045979809403,8,3.681905746459961,13.647857666015625,28.35359764099121,27.208168029785156,-4.785991668701172,0,-0.02724914301803516,-3.267875337443934,45.51556396484375,-1.01847729417497,45.81711959838867,-1.7816121485848653,49.95136260986328,-0.02724914301803516
2784,2011-08-23,47.27626419067383,47.3151741027832,44.27042770385742,44.27042770385742,1531000.0,0.05103804643731258,-1.0258895733550604,-3.121210200670221,32.36933451315632,29.10677642327143,2.2342216181685046,6.229066470849986,19.061200849201313,20.315842014125025,48.69558300436844,3.0447463989257812,-9.061055441128552,-5.014591598510741,-14.29470668388609,4.265523486864609,-9.65464914119842,-0.3745340558230623,4.520664224853519,39.01514682632623,9.653018364092343,4.640057542687677,8,1.2159538269042969,11.181905746459961,25.49124526977539,24.91244888305664,-6.867702484130859,1,-0.1425925966270667,-1.3542793630590375,44.98054504394531,-3.267875337443934,45.51556396484375,-1.01847729417497,45.81711959838867,-0.1425925966270667
2785,2011-08-24,46.87743377685547,47.78210067749024,45.76848220825195,46.01167297363281,2321841.0,-0.00843616602635533,-1.9784119890762286,0.28802657996197784,37.32422925562537,30.612572968207548,2.3460202897263045,6.247986586439879,19.10673702410932,20.574409074228726,48.24312454468195,2.0136184692382884,-8.182716371314733,-4.968869590759276,-14.39817733174042,4.460438150221869,-9.683523461249848,-0.25421572026870365,4.317374581738285,50.18729974789255,16.430552863598734,4.714653870490573,8,1.6147842407226562,11.58073616027832,25.525291442871094,25.311279296875,-7.071987152099609,2,-0.11931940708156596,-1.0258895733550604,47.27626419067383,-1.3542793630590375,44.98054504394531,-3.267875337443934,45.51556396484375,-0.11931940708156596
2786,2011-08-25,45.71011734008789,47.062255859375,45.5933837890625,46.9747085571289,1785636.0,-0.024901457753088718,1.0405453027914309,-1.4606704442309812,36.90901601134729,31.962015029702037,2.9923256991672957,6.745239246840804,19.94256021797854,21.5993078931441,47.77677821599569,1.4688720703125,-7.812713899707212,-5.49124450683594,-14.735664614109226,3.753175600437345,-10.113454560472583,-0.8690344531992977,4.930740566126957,40.99725820258007,6.1352397470920295,4.622210053636644,8,2.7821006774902344,12.748052597045898,26.320526123046875,26.67314910888672,-8.560314178466797,3,-0.11321560127895092,-1.9784119890762286,46.87743377685547,-1.0258895733550604,47.27626419067383,-1.3542793630590375,44.98054504394531,-0.11321560127895092
2787,2011-08-26,48.2782096862793,48.6186752319336,44.90272521972656,45.66147994995117,1895940.0,0.05618214293970292,1.2536884212377124,-2.069229725041866,47.284980276656825,33.83146624855194,0.07871714544956632,3.3676206156528963,17.061904696060083,18.923098666325387,48.158352787377744,3.7159500122070384,-6.8698945149185136,-2.2996112823486357,-10.450071768454293,5.850849203757022,-6.3748415254014645,1.7756189607041932,1.8530138037469541,92.17005141827936,52.019863447147785,4.075230243052829,8,0.04863739013671875,10.145914077758789,23.562744140625,24.105056762695312,-10.126457214355469,4,-0.160991330249593,1.0405453027914309,45.71011734008789,-1.9784119890762286,46.87743377685547,-1.0258895733550604,47.27626419067383,-0.160991330249593
2788,2011-08-29,50.26264572143555,50.437744140625,48.43385314941406,48.6284065246582,1664024.0,0.0411041761500992,1.0196075415987451,0.6245349583066068,42.844862409269794,33.96746418822585,-2.5437947025727325,0.7141905118454872,14.768976436975194,16.840676885174616,48.46557334759574,2.159534454345703,-5.936578920328898,0.132781982421875,-6.929502498876161,7.195066463719911,-3.398360258227143,3.663924223070893,-5.992218017578125,97.1608653296015,56.31650741497104,3.531142240649018,8,-2.140077590942383,7.942605972290039,21.51751136779785,22.120620727539062,-11.342411041259766,0,-0.17360171116520418,1.2536884212377124,48.2782096862793,1.0405453027914309,45.71011734008789,-1.9784119890762286,46.87743377685547,-0.17360171116520418
2789,2011-08-30,50.2529182434082,51.07003784179688,49.50389099121094,50.2529182434082,1683453.0,-0.00019353294852908487,-1.090907701944976,0.0,49.92488845198731,35.77026930717191,-2.966499287779115,0.19857001438214894,14.43300554406224,16.76953997572818,48.326804287843636,1.5661468505859446,-5.041196302705849,0.4630350112915025,-5.806195894441679,6.732265917024684,-2.671580441575088,3.597650464158093,-5.85914421081543,86.75079976545152,41.81911289932751,3.1346154528665893,8,-2.5826854705810547,6.828794479370117,21.527238845825195,22.130348205566406,-11.41050720214843,1,-0.20015484114663218,1.0196075415987451,50.26264572143555,1.2536884212377124,48.2782096862793,1.0405453027914309,45.71011734008789,-0.20015484114663218
2790,2011-08-31,50.68093490600586,51.07003784179688,50.38910675048828,50.65175247192383,1895324.0,0.00851724989431446,-1.456134074522564,100.0,49.057569083399486,38.57110035641726,-3.6656221108428255,-0.7764368452438788,13.61323269845954,16.255182024552354,47.995118258237426,0.817119598388679,-4.569327932692815,1.213036155700685,-4.0519662986146585,6.4780386100160285,-1.4194650714569832,3.8455373828583532,-6.020110321044925,93.69088353980013,47.37109042051293,2.6325012271576718,8,-3.010702133178711,2.431905746459961,20.055931091308594,21.181903839111328,-24.24124526977539,2,-0.2026871291643355,-1.090907701944976,50.2529182434082,1.0196075415987451,50.26264572143555,1.2536884212377124,48.2782096862793,-0.2026871291643355
2791,2011-09-01,49.25097274780274,51.01167297363281,49.15369415283203,50.85602951049805,1298878.0,-0.02821499170950892,-1.0648637648964088,-55.00078431372525,46.79300355432064,41.001444634479014,-1.8968139074716674,0.3763252217236044,14.60165748511401,17.58339825481827,47.30738574106906,1.8579788208007812,-4.668280197732216,-0.0286964416503821,-5.021822507570022,4.964429624269258,-2.525259474610202,2.4678665913094378,-4.3337796325683655,70.5047367392332,21.64501507248029,2.4965630329598185,9,-1.580739974975593,3.861867904663079,15.943578720092766,17.091438293457024,-23.48249053955079,3,-0.19178354448782498,-1.456134074522564,50.68093490600586,-1.090907701944976,50.2529182434082,1.0196075415987451,50.26264572143555,-0.19178354448782498
2792,2011-09-02,48.41439819335938,49.09532928466797,47.88910675048828,48.443580627441406,1193097.0,-0.016985949876100248,-1.2342309241346174,0.018181558908246517,38.77657437735618,42.36493977034658,-0.6769892480453095,0.9707741335330056,14.992609202888467,18.334540434440022,46.11873772609154,1.3618659973144602,-4.480706933341466,-0.6799596786498938,-5.501284534046434,4.141365176746646,-3.090622106348164,1.7307027490483762,-3.251091289062508,16.513763668329,-27.38122686086846,2.41066242769827,9,-0.7441654205322337,4.698442459106438,16.780153274536126,17.928012847900384,-22.918289184570316,4,-0.23267035121967838,-1.0648637648964088,49.25097274780274,-1.456134074522564,50.68093490600586,-1.090907701944976,50.2529182434082,-0.23267035121967838
2793,2011-09-06,48.13229751586914,48.33657455444336,46.69260787963867,47.10116577148438,1015458.0,-0.005826793020612953,1.2837853234588836,-35.333986928112935,41.71779610731682,43.4036577252533,0.1108618322274495,1.1978361483313194,14.852057808162051,18.51860508152558,44.962061687978306,1.7217903137207102,-3.58147845700276,-0.8881305694580064,-5.721436347439379,3.9451752085233665,-3.3047834584486893,1.5285223195326765,-2.7327213740722627,32.888924521379586,-9.242633597430114,2.4166528889906855,9,-0.14591598510742188,4.98054313659668,17.062253952026367,18.210113525390625,-22.801559448242188,1,-0.2073565061101591,-1.2342309241346174,48.41439819335938,-1.0648637648964088,49.25097274780274,-1.456134074522564,50.68093490600586,-0.2073565061101591
2794,2011-09-07,49.42607116699219,49.43579864501953,48.14202117919922,48.43385314941406,1024299.0,0.026879532411609786,1.5576989788992626,0.9622611494423033,48.513216738971295,44.64687855673618,-0.9453005857253487,-0.43948065273475834,13.105887913671197,17.143885237348016,44.42434652382886,1.3035011291503906,-2.651671495295183,0.6094367980957003,-3.748590833164137,4.9674644293555374,-1.5695770175342219,2.7884506137256224,-3.799676557195312,62.444477946731844,17.52262678381973,2.179013815629919,9,-1.4396896362304688,2.2665348052978516,15.76848030090332,16.916339874267578,-23.015565872192383,2,-0.21255657669655992,1.2837853234588836,48.13229751586914,-1.2342309241346174,48.41439819335938,-1.0648637648964088,49.25097274780274,-0.21255657669655992
2795,2011-09-08,48.85213851928711,50.54474639892578,48.40467071533203,49.27042770385742,2061757.0,-0.01161194151495426,-2.2592678661685848,-0.42156983360501954,60.7586200181958,47.29683455749712,-0.06906108543351763,0.023009688158744268,13.161565608711904,17.62789759717262,43.67894867244718,2.14007568359375,-1.7383123300937555,0.10700225830078125,-4.196371018799567,4.41037553540113,-2.044684380249393,2.2586888968509555,-3.0079981802102367,49.99995583885421,0.3959261752382446,2.1516866385501747,9,-0.8657569885253906,2.1935806274414062,16.3424129486084,17.490272521972656,-22.675094604492188,3,-0.20489845033243403,1.5576989788992626,49.42607116699219,1.2837853234588836,48.13229751586914,-1.2342309241346174,48.41439819335938,-0.20489845033243403
2796,2011-09-09,47.21789932250977,48.959144592285156,46.96498107910156,48.76459121704102,2031842.0,-0.033452766783835464,1.0603005568933934,3.6976616933571664,55.51355095281316,48.21112018818117,2.0132655836376543,1.4294461052129677,14.261672923530405,19.17686676673302,42.840069957743395,1.9941635131835938,-1.12926689995939,-1.3360891342163015,-5.548769966478311,2.876591698045708,-3.442429550347306,0.7702512819147032,-1.1647230833240982,13.636359135089284,-39.47669461435686,2.106340416131004,9,1.6634235382080007,3.1420230865478445,17.959629058837884,19.124511718749993,-20.98249053955079,4,-0.44004943007648567,-2.2592678661685848,48.85213851928711,1.5576989788992626,49.42607116699219,1.2837853234588836,48.13229751586914,-0.44004943007648567
2797,2011-09-12,46.98443603515625,47.3151741027832,45.71984481811523,46.25486373901367,1704938.0,-0.004944381065301373,1.2937077511620676,-0.4716985320232035,56.61953798773142,49.741639696899114,2.2841054008243233,1.4580235655534182,13.951982727833567,19.318021848346206,42.06242695456262,1.5953292846679759,-0.6977893082389244,-1.3920232772827177,-5.552119687768808,2.768073133203373,-3.472071482525763,0.6880249279603277,4.085601806640632,26.209679013360915,-31.65618926874829,2.0800482052430436,9,1.4105052947998047,1.955251693725586,16.857975006103516,18.132293701171875,-21.07976722717285,0,-0.4515528038056984,1.0603005568933934,47.21789932250977,-2.2592678661685848,48.85213851928711,1.5576989788992626,49.42607116699219,-0.4515528038056984
2798,2011-09-13,48.79377365112305,49.12451553344727,46.77042770385742,47.16926193237305,1943023.0,0.038509297304600176,1.0595734739512,2.2266631111668835,55.1792827647839,50.32546128720985,0.27322950459330997,-0.6884695932425728,11.582348094333348,17.400176605346616,41.346160011286145,2.354087829589851,-0.08258092976000597,0.6089485168457003,-3.0497140548065644,4.267611088497965,-1.2203827689804285,2.438279802671829,2.1692603302002027,63.70966913052387,3.3164107788531325,1.8293312858261312,9,-0.3988323211669922,0.14591407775878906,12.220331192016602,14.056419372558594,-23.29766464233398,1,-0.4774720809444456,1.2937077511620676,46.98443603515625,1.0603005568933934,47.21789932250977,-2.2592678661685848,48.85213851928711,-0.4774720809444456
2799,2011-09-14,50.1848258972168,50.91439819335938,48.54085540771485,49.17315292358398,2120867.0,0.028508806390745933,-1.0854686531145914,0.6227551097084504,60.57213539056443,51.60485754356151,-1.2611173666424662,-2.2613499915747752,9.578536082943344,15.888809946159029,40.29393151854901,2.3735427856445312,0.09045604391009476,2.0418294906616197,-1.4974674000858315,5.581126381409071,0.2721810452878941,3.8114779360353452,-4.46498107910157,85.95505246669462,23.268206907249642,1.7696484453737242,9,-1.8190670013427734,-1.245138168334961,8.844842910766602,12.665367126464844,-24.01751136779785,2,-0.49525105219042376,1.0595734739512,48.79377365112305,1.2937077511620676,46.98443603515625,1.0603005568933934,47.21789932250977,-0.49525105219042376
2800,2011-09-15,47.947471618652344,49.92218017578125,47.79182815551758,49.61089324951172,3475462.0,-0.04458228634979755,-1.1576368954019836,-1.6442285938371854,56.693830380370365,52.70494941312259,0.6120863491901858,-0.19164541330290774,11.16293035076015,17.989443768725607,39.08259222115409,2.3929977416992188,0.18307531885059802,-0.09533023834228516,-3.531016623338914,3.3403561466543437,-1.8131734308405996,1.6225129541560293,-2.123735733032234,42.88389471852165,-21.615163552356073,1.717843192498316,9,0.36964988708496094,0.5447463989257812,11.082197189331055,14.902721405029297,-21.381322860717773,3,-0.4491783528263107,-1.0854686531145914,50.1848258972168,1.0595734739512,48.79377365112305,1.2937077511620676,46.98443603515625,-0.4491783528263107
2801,2011-09-16,46.57587432861328,48.6284065246582,46.3715934753418,48.03501892089844,3386438.0,-0.028606248541069856,-1.4166680283001911,0.877194672243932,44.51410550405144,53.342452871644284,1.7481522527340232,1.3067059403497154,11.909869147716847,19.212937657216287,37.28338800738303,2.2568130493164062,0.030838308966920636,-1.5048652648925795,-4.8527050669601195,1.8429745371749604,-3.1787851659263495,0.16905463614119043,-0.6503251968383879,16.4793669187742,-42.680442326740874,1.673919901033771,9,1.7412471771240234,1.9163436889648438,12.453794479370117,16.27431869506836,-18.63813209533691,4,-0.43796988693965544,-1.1576368954019836,47.947471618652344,-1.0854686531145914,50.1848258972168,1.0595734739512,48.79377365112305,-0.43796988693965544
2802,2011-09-19,46.13813018798828,46.56614685058594,45.23346328735352,45.885215759277344,2093625.0,-0.009398516870268936,1.4035100996202194,-0.17333061442173456,35.2367664821428,52.622338468847175,2.044000192464324,1.8904046447256917,11.702480315798653,19.489520673541875,35.44381295453677,1.3424110412597585,-0.16832074870955438,-1.9737377166748047,-5.231517869118768,1.2840424357691589,-3.60262779289679,-0.34484764045281935,4.776268005371101,15.924613036462512,-36.84088400205936,1.6288900762219833,9,1.9358005523681712,2.3540878295898438,12.526754379272461,16.71206283569336,-16.177042007446293,0,-0.43137251821728184,-1.4166680283001911,46.57587432861328,-1.1576368954019836,47.947471618652344,-1.0854686531145914,50.1848258972168,-0.43137251821728184
2803,2011-09-20,43.75486373901367,46.64397048950195,42.55836486816406,46.2840461730957,4986314.0,-0.0516550289156511,1.5149686397076954,-10.000150829562594,30.119050453471075,50.57854221490272,4.180669737103045,4.402875698396045,13.472687092239951,21.68339478963304,33.69304512459287,4.085605621337891,-0.28612371354448385,-4.295720100402832,-7.835436486194332,-0.7560037146113316,-6.065578293298586,-2.5258619075070783,7.04591575622559,14.318981558413563,-32.73700098363823,1.7698581928957515,9,2.981517791748047,3.8813228607177734,13.827821731567383,19.09532928466797,-14.57198524475098,1,-0.407959102272653,1.4035100996202194,46.13813018798828,-1.4166680283001911,46.57587432861328,-1.1576368954019836,47.947471618652344,-0.407959102272653
2804,2011-09-21,40.53501892089844,44.70817184448242,38.9688720703125,44.35797882080078,6430140.0,-0.0735882720906359,1.5376346806457923,1.5115397957798524,23.48754278122469,46.43731141079481,6.712587544653857,7.4750375594913905,16.035375922994923,24.700812092104314,32.43400791777974,5.739299774169922,-0.25913836436535576,-7.178502655029298,-12.058698685882966,-2.2983066241756305,-9.618600670456132,-4.738404639602464,9.936063989257818,14.298391276001759,-25.749089283476387,2.440098015426834,9,4.4066162109375,5.141050338745117,16.534533500671387,22.315174102783203,-9.902723312377926,2,-0.3710103094180581,1.5149686397076954,43.75486373901367,1.4035100996202194,46.13813018798828,-1.4166680283001911,46.57587432861328,-0.3710103094180581
2805,2011-09-22,41.2840461730957,41.64397048950195,38.73540878295898,39.28988265991211,3722799.0,0.018478522328037927,1.1433667574656183,-0.5216281534196929,28.413283598874102,43.42617059369046,5.338533865726163,6.625157381235184,14.611489726277313,23.748085313222546,31.350335246579792,2.908561706542976,-0.2954652371930919,-6.149806022644043,-11.81042343506337,-0.4891886102247156,-8.980114728853707,-3.3194973164343793,8.496904086669929,25.76203347741764,-10.001840433910552,2.8303087062096632,9,3.5408573150634766,4.071012496948235,15.381811141967773,21.566146850585938,-10.009727478027344,3,-0.36616400389378845,1.5376346806457923,40.53501892089844,1.5149686397076954,43.75486373901367,1.4035100996202194,46.13813018798828,-0.36616400389378845
2806,2011-09-23,40.53501892089844,41.1186752319336,39.78599166870117,41.05058288574219,3370298.0,-0.01814326166230762,3.089562896541969,-0.25853645472666126,28.54872619521882,40.307191505633504,5.63218794567365,7.343084115734577,14.67338897936996,24.27565099570785,30.177833077896455,1.4980545043945312,-0.6264643523766793,-6.640078353881833,-13.055288185056995,-0.22486852270667157,-9.847683269469414,-3.4324734382942523,8.362288020722659,22.755213965778278,-14.805707373060361,3.2076049155875803,9,4.289884567260742,4.367704391479492,15.420721054077148,22.315174102783203,-10.749027252197266,4,-0.34461240021185746,1.1433667574656183,41.2840461730957,1.5376346806457923,40.53501892089844,1.5149686397076954,43.75486373901367,-0.34461240021185746
2807,2011-09-26,40.505836486816406,40.80739212036133,38.978599548339844,40.51556396484375,2288122.0,-0.0007199314286489011,5.163945175889735,0.01886764531786433,28.94736564990366,37.3925340484246,5.19169974977634,7.1254496993842835,14.02790652257869,24.103630942410604,29.769831256801066,1.8287925720214844,-1.1853549465181814,-6.280642127990724,-13.325275020497749,0.7639907645163007,-9.802958574244236,-2.7583256817372117,7.578518602111721,22.386215971390907,-15.114417501872236,3.522316446253512,9,4.319067001342773,4.396886825561523,13.686769485473633,20.7198429107666,-10.972763061523438,0,-0.3102786004093663,3.089562896541969,40.53501892089844,1.1433667574656183,41.2840461730957,1.5376346806457923,40.53501892089844,-0.3102786004093663
2808,2011-09-27,41.536964416503906,42.490272521972656,41.1284065246582,41.27431869506836,2136390.0,0.025456280356612515,-3.9123157047423134,-27.000392156862745,27.901905446985694,33.76250849913807,3.3781937356263896,5.6993043555905984,12.373183684013824,22.891562689478363,29.89685491265501,1.98443603515625,-1.5591052922965787,-4.813230133056642,-12.030086653244261,2.403626387130977,-8.421658393150452,-1.2048018729628325,5.799474967946686,46.905521024139695,12.04127067857278,3.608428260093811,9,2.791830062866211,3.3657588958740234,12.453794479370117,19.50875473022461,-12.140077590942383,1,-0.2786885464206543,5.163945175889735,40.505836486816406,3.089562896541969,40.53501892089844,1.1433667574656183,41.2840461730957,-0.2786885464206543
2809,2011-09-28,40.19455337524414,41.750972747802734,40.1848258972168,41.74124526977539,1052466.0,-0.032318467661695216,1.0,-5.8888905026797,26.75026542921266,30.43544572678721,3.525164228478971,6.5872636311270085,13.029988692156017,24.01620902995694,30.37577883443392,1.5661468505859375,-2.0047357567170394,-5.6527229309082045,-13.121908280723318,1.8164624189069087,-9.387315605815765,-1.9181302560006444,6.4538035610871205,38.86012099785141,5.666281605471028,3.734592674907557,9,3.487354278564453,4.708169937133789,13.450873374938965,20.729568481445312,-10.34046745300293,2,-0.2739593789780371,-3.9123157047423134,41.536964416503906,5.163945175889735,40.505836486816406,3.089562896541969,40.53501892089844,-0.2739593789780371
2810,2011-09-29,40.40856170654297,41.400779724121094,39.48443603515625,40.875484466552734,1690032.0,0.005324311712109564,1.5256368037767059,0.3018847914446944,30.203623447338757,28.845392164930246,2.379533863508179,5.8649132255305005,12.093637426609298,23.55100714806607,30.932079486815557,1.9163436889648438,-2.602804197041621,-4.925095939636229,-12.407506823000972,2.557314943728514,-8.666301381318604,-1.183890497953854,5.606759377518507,40.720254105092096,4.843810396409182,3.7412054416823723,9,2.2811279296875,4.494161605834961,13.066632270812988,20.345327377319336,-8.53112983703613,3,-0.24193551280097858,1.0,40.19455337524414,-3.9123157047423134,41.536964416503906,5.163945175889735,40.505836486816406,-0.24193551280097858
2811,2011-09-30,39.80544662475586,40.70038986206055,39.16342544555664,39.7470817565918,1320260.0,-0.01492542808544095,-1.5079426337673978,-0.12499897876651335,29.56810645656995,28.215541050977706,2.1470519234384398,6.033448565896784,11.917071601165958,23.8597494395491,31.22380177207432,1.5369644165039062,-3.506727939820422,-5.055934715270993,-12.688146318394061,2.5762768878520745,-8.872040516832527,-1.2398289137094594,5.627481475217415,23.545674173658757,-12.993667075819783,3.8161058015615326,9,2.8842430114746094,5.09727668762207,13.669747352600098,20.948442459106445,-7.957197189331055,4,-0.21432061823373205,1.5256368037767059,40.40856170654297,1.0,40.19455337524414,-3.9123157047423134,41.536964416503906,-0.21432061823373205
2812,2011-10-03,37.149803161621094,39.32879257202149,37.07198333740234,39.32879257202149,3003610.0,-0.0667155801106667,1.0714274459961235,-37.333921568627574,18.383522624282065,26.911593514401154,3.792433461489246,8.223531387726439,13.735437585993175,26.21687883625536,31.371004722605356,2.7334632873535227,-4.326879182925651,-7.148348426818849,-15.320065510641214,1.023368657003516,-11.234206968730035,-3.062489884907663,7.747323392991035,1.43624346298025,-30.35813457704039,4.0858585419111835,10,3.740274429321289,6.921207427978516,16.325390815734863,23.60408592224121,-4.7178955078125,0,-0.19821939461922544,-1.5079426337673978,39.80544662475586,1.5256368037767059,40.40856170654297,1.0,40.19455337524414,-0.19821939461922544
2813,2011-10-04,38.15175247192383,38.21011734008789,36.10894775390625,36.57587432861328,3175903.0,0.026970514646974753,1.482760019562459,-0.7232151454196252,16.621709362349804,26.148723134526172,2.136806943903423,6.783310740667119,11.959582279108204,24.911600365974294,31.313450065933363,2.1011695861816406,-4.84866696648924,-5.647371864318849,-14.04897000306461,2.7542262744269124,-9.848170933691733,-1.4465727949459648,5.962859760967319,36.20694201510051,10.798240437106312,4.2007990693728825,10,1.147857666015625,5.437740325927734,15.223732948303223,22.602136611938477,-6.964982986450192,1,-0.22590519407918186,1.0714274459961235,37.149803161621094,-1.5079426337673978,39.80544662475586,1.5256368037767059,40.40856170654297,-0.22590519407918186
2814,2011-10-05,38.92023468017578,39.42607116699219,37.71400833129883,38.14202117919922,2607008.0,0.02014277611015336,-1.0952414298585922,0.4938284754313047,22.737967746870638,25.51813248430356,1.2462339985214896,5.467735683408179,10.492330656564548,23.825180014013604,31.572382213147026,1.7120628356933594,-5.2283243106987385,-4.353597831726077,-12.585882764000736,3.878687100548582,-8.46974029786341,-0.23745536558874392,4.2336978152371785,53.125022527036045,28.690569481545708,4.1161424661373305,10,0.3793754577636719,4.669258117675781,14.243675231933594,21.833654403686523,-8.38521575927734,2,-0.24468885999459355,1.482760019562459,38.15175247192383,1.0714274459961235,37.149803161621094,-1.5079426337673978,39.80544662475586,-0.24468885999459355
2815,2011-10-06,38.84241104125977,39.23151779174805,37.85992050170898,38.385215759277344,3901774.0,-0.0019995675657025203,1.2204752126723495,0.5874933824827056,24.665403486567044,25.086652183342252,1.0519081859382382,5.014291054501989,10.242426632445891,23.60281961355988,32.35709718360283,1.3715972900390696,-5.327780239920166,-3.9309350967407184,-11.949600340158185,4.087730146676748,-7.940267718449455,0.07839752496801822,3.4661232851723796,59.53387242973083,32.68480144617027,4.009332621708734,10,0.4571990966796804,4.74708175659179,13.533561706542962,21.911478042602532,-7.918285369873054,3,-0.23140492255928313,-1.0952414298585922,38.92023468017578,1.482760019562459,38.15175247192383,1.0714274459961235,37.149803161621094,-0.23140492255928313
2816,2011-10-07,26.43968963623047,27.412450790405273,25.009727478027344,25.03891181945801,31716473.0,-0.31930874197934567,-2.2933270415012554,3.06385011389136,13.82637764165905,23.406542404648405,12.566436234737559,16.633347088150757,22.07497192948844,35.664669900362796,33.45105494567528,13.832683563232429,-5.292162457614793,-15.294746017456056,-25.86648386371872,-4.723008171193392,-20.580614940587388,-10.008877094324724,15.124894301498578,9.919034874964211,-17.555460596372633,5.285868923131333,10,7.310310363769531,11.57101058959961,23.951847076416016,34.314199447631836,4.562255859375,4,0.20566588746280146,1.2204752126723495,38.84241104125977,-1.0952414298585922,38.92023468017578,1.482760019562459,38.15175247192383,0.20566588746280146
2817,2011-10-10,25.768482208251953,27.431907653808594,25.39883232116699,26.760700225830078,6788398.0,-0.025386358055381808,-1.348315844435088,-0.7083336170073723,14.75410816424106,21.945676039899,12.211473591970837,16.478472462875587,22.087456250321452,35.97506140995278,34.2960489539783,2.033075332641605,-5.509133195321972,-14.905155754089357,-27.35049836851907,-2.459813139659648,-21.12782706130421,-8.682484446874504,13.478421825118858,5.263156502056807,-22.88915390692039,6.2226713072148545,10,7.611867904663086,12.193580627441406,24.62305450439453,34.98540687561035,5.321012496948242,0,0.23593811921238816,-2.2933270415012554,26.43968963623047,1.2204752126723495,38.84241104125977,-1.0952414298585922,38.92023468017578,0.23593811921238816
2818,2011-10-11,25.496109008789066,26.186769485473636,25.03891181945801,25.55447578430176,4162269.0,-0.010570013292271585,-1.3599989804061512,0.05882454710423523,16.681045528027624,20.82687382865622,11.14073009704759,15.72202734239951,21.73359484268906,35.8903804666371,36.01515110960247,1.147857666015625,-5.737873372441655,-14.012645721435543,-27.569487834688413,-0.4558036081826735,-20.79106677806198,-7.234224664809108,11.75759030683366,3.3738203060046956,-25.434952857162614,6.778421056626435,10,7.709144592285153,12.465953826904293,24.89542770385742,35.25778007507324,4.299610137939453,1,0.27203361276140625,-1.348315844435088,25.768482208251953,-2.2933270415012554,26.43968963623047,1.2204752126723495,38.84241104125977,0.27203361276140625
2819,2011-10-12,25.330738067626953,26.05058479309082,25.301555633544922,25.622568130493164,2700556.0,-0.006486124651612801,-3.2777841320675587,4.9999346426587365,13.716825522419384,18.99500739255407,10.030783096119436,14.682711776667688,21.32783044598527,35.694576717152344,38.55786883289854,0.7490291595458984,-6.04393605321755,-12.935312271118164,-26.92135211712985,1.0507275748935214,-19.928332194124003,-5.942292348112321,10.20880519073242,2.257174255268756,-25.82425167598804,6.993019923005842,10,7.524320602416992,12.631324768066406,25.218873023986816,35.42315101623535,3.929962158203125,2,0.23118281836922772,-1.3599989804061512,25.496109008789066,-1.348315844435088,25.768482208251953,-2.2933270415012554,26.43968963623047,0.23118281836922772
2820,2011-10-13,26.410505294799805,26.71206283569336,24.8735408782959,25.43774223327637,5512033.0,0.04262675743162858,1.3333301057595248,-3.333320261694203,18.352235289069696,17.74879948505404,7.550603313042728,12.550174052591714,19.675504018369324,34.273487649736225,40.91624344419266,1.838521957397461,-6.455769639139845,-10.778696727752688,-24.941481241331395,3.3840877858260185,-17.86008898454204,-3.697304470963335,7.654863754313084,60.075999704768655,30.027012032321974,7.081392256789353,10,5.739300727844238,11.483464241027832,23.428988456726074,34.3433837890625,1.9357986450195312,3,0.15616943258222138,-3.2777841320675587,25.330738067626953,-1.3599989804061512,25.496109008789066,-1.348315844435088,25.768482208251953,0.15616943258222138
2821,2011-10-14,26.177043914794922,26.68287849426269,25.85603141784668,26.51750946044922,2211331.0,-0.008839716521851337,1.4637742111485106,-0.3499984313971558,18.1857581688474,17.72682565667241,6.311272967662738,11.781070766620786,19.454227044903668,34.16934730472583,43.00719470187107,0.8268470764160121,-6.799800964833842,-9.99221658706665,-24.246513111583837,4.26207993745054,-17.119364849325244,-2.865068324808057,6.417632626987249,50.950592736563436,19.108932566650914,7.127148262258595,10,5.972762107849121,11.716925621032715,23.339006423950195,34.57684516906738,1.4494152069091797,4,0.18134521881245758,1.3333301057595248,26.410505294799805,-3.2777841320675587,25.330738067626953,-1.3599989804061512,25.496109008789066,0.18134521881245758
2822,2011-10-17,26.235408782958984,26.254863739013672,25.47665405273437,25.89494132995605,2166202.0,0.0022296202869214188,3.102562555617581,-1.0000056021781374,14.492112547089079,17.490203788310108,5.075644967622154,10.70399175456182,18.961277294868395,33.754294366456946,44.92856891092423,0.7782096862793004,-7.352089446219303,-8.938715648651126,-23.040792657897896,5.163361360595648,-15.98975415327451,-1.887677144027741,5.123886052665384,74.07406254700881,42.314589193148535,7.051038504623387,10,5.914397239685059,11.658560752868652,23.38521385192871,34.51848030090332,0.7198448181152344,0,0.18168334071251646,1.4637742111485106,26.177043914794922,1.3333301057595248,26.410505294799805,-3.2777841320675587,25.330738067626953,0.18168334071251646
2823,2011-10-18,25.9046688079834,26.37159538269043,25.447471618652344,26.206226348876953,1688798.0,-0.012606625561344953,1.9230750667410748,-0.8857162064503025,15.20607556805426,16.653326879552733,3.8961645903798363,10.14922902176901,18.925537481125794,33.71581246279611,46.298575979379706,0.9241237640380859,-7.933070217611764,-8.376945877075194,-22.451843153865312,5.697951399714924,-15.41439451547025,-1.339497238680135,4.416905394468415,56.08461326984225,24.181374588564402,7.037448638395059,10,6.147860527038574,11.989300727844238,22.762645721435547,34.849220275878906,0.5058364868164062,1,0.2001502484223585,3.102562555617581,26.235408782958984,1.4637742111485106,26.177043914794922,1.3333301057595248,26.410505294799805,0.2001502484223585
2824,2011-10-19,25.496109008789066,26.05058479309082,25.43774223327637,25.807392120361328,1358913.0,-0.015771666575734034,-1.8636387943174229,1.0322511274295754,14.030981931806991,15.471724484579394,2.458831244516343,9.8798902555294,18.829874536388797,33.75756894129658,47.04066933536548,0.6128425598144496,-8.12559862362362,-8.033560180664058,-22.30727240615514,6.240152044827024,-15.170416293409598,-0.8967040679185168,3.953779861797802,33.86242562881601,2.947476499127241,7.136856112745541,10,0.65661525726318,12.39786052703857,23.17120552062988,35.25778007507324,1.0603103637695277,2,0.16863789437271715,1.9230750667410748,25.9046688079834,3.102562555617581,26.235408782958984,1.4637742111485106,26.177043914794922,0.16863789437271715
2825,2011-10-20,26.167314529418945,26.322956085205078,25.214008331298828,25.50583648681641,2838514.0,0.026325802121355046,1.280000078430296,-2.1250045955319306,17.212356344740144,15.847944340477294,-0.22285166028112258,8.451418539882809,17.75565086112031,32.72051586801517,47.72815120237329,1.10894775390625,-8.423739296360178,-6.606518077850339,-20.7516880793438,7.538651923643123,-13.679103078597066,0.46606692289639184,2.5503586624013685,64.90064419285028,31.688124058210754,7.07258500074673,10,-0.014590263366699219,11.230545997619629,22.485408782958984,34.58657455444336,0.18482589721680043,3,0.11821563473520968,-1.8636387943174229,25.496109008789066,1.9230750667410748,25.9046688079834,3.102562555617581,26.235408782958984,0.11821563473520968
2826,2011-10-21,26.56614875793457,26.5953311920166,25.768482208251953,26.42023277282715,3000321.0,0.015241695056908977,7.095217642994529,0.22059082193163423,21.458568376044184,16.592884364010974,-0.6725913887698027,7.328130694490625,16.92566293011825,31.945896405138967,48.39823581813336,0.8268489837646484,-9.046102383166868,-5.509240341186526,-19.418348090843153,8.3998674084701,-12.46379421601484,1.4453135336417873,1.5364632637218385,97.88735603297934,58.14974064124265,6.9545538748283136,10,-0.7733469009399414,10.18482494354248,21.838521003723145,34.187740325927734,-0.3404674530029297,4,0.06700840223794513,1.280000078430296,26.167314529418945,-1.8636387943174229,25.496109008789066,1.9230750667410748,25.9046688079834,0.06700840223794513
2827,2011-10-24,27.93774223327637,29.766536712646484,26.57587432861328,26.68287849426269,4741033.0,0.0516293681797646,-3.344370688938752,8.599905884813518,22.99381989159167,17.29430373774031,-1.9043816462849783,5.235095977121727,15.146271449709541,30.20019315543104,48.3757287023954,3.200387954711914,-9.816564671832346,-3.5092421531677225,-16.942119347271042,9.923635040935597,-10.225680750219379,3.2071964438839373,-3.0642013549804723,59.829037269422855,18.833308378923782,6.71643859705166,10,-0.6177034378051793,7.821013450622555,20.466927528381344,32.81614685058594,-0.8754844665527344,0,-0.011142028191580278,7.095217642994529,26.56614875793457,1.280000078430296,26.167314529418945,-1.8636387943174229,25.496109008789066,-0.011142028191580278
2828,2011-10-25,29.96108818054199,31.68287849426269,26.45914459228516,26.721790313720703,8130452.0,0.07242338805945558,-1.775194568251266,2.581394111656592,27.785810701973716,18.85752431324635,-3.607088197101632,2.4243460222859063,12.66280741991039,27.820956424927854,48.83717836375008,5.223733901977532,-8.902806212449782,-0.9071023941040082,-13.479424091744168,11.665219303536155,-7.193263242924093,5.379058454716073,-4.98968738555908,73.38344609884975,32.52070881054507,6.2861608488200815,10,-1.6828784942626918,5.797667503356937,18.321986198425297,30.063232421875004,-2.7821006774902273,1,-0.10032461308998408,-3.344370688938752,27.93774223327637,7.095217642994529,26.56614875793457,1.280000078430296,26.167314529418945,-0.10032461308998408
2829,2011-10-26,29.18287849426269,30.98249053955078,28.89105033874512,29.912450790405273,4505210.0,-0.02597401274579536,-2.1851883051807643,-0.2252254427156182,26.853144040516753,19.8020697300738,-2.486466967963164,2.4614919846475978,13.014113214263542,28.237932764676398,49.121765539574476,2.0914402008056605,-8.018786855245722,-1.1347283363342306,-12.927651554703797,10.658194882035335,-7.031189945519014,4.761733272850552,-3.94301859130859,61.35337490133568,21.908401126881664,5.896461609184783,10,-0.73443508148193,5.607977867126468,18.00340557098389,29.241247177124027,-2.1595325469970668,2,-0.09499999117660485,-1.775194568251266,29.96108818054199,-3.344370688938752,27.93774223327637,7.095217642994529,26.56614875793457,-0.09499999117660485
2830,2011-10-27,30.63229560852051,31.91634178161621,29.494163513183594,30.14591407775879,4072216.0,0.04966669461831086,-1.706521854959538,-0.6666666666666683,71.14818051025415,25.686783323563436,-3.658807625525796,0.25519225799608236,11.180328523636046,26.42023883288395,49.13271843337071,2.733463287353519,-7.214258106844273,0.8035020828247106,-9.996983485604847,11.603987651254268,-4.596740701390072,6.2037448670394895,-5.134714961914067,79.1139313158866,34.44972321389495,5.400242784214779,10,-2.067120552062992,3.049611091613766,14.676556587219235,25.61770439147949,-1.9941635131835973,3,-0.13305813864071603,-2.1851883051807643,29.18287849426269,-1.775194568251266,29.96108818054199,-3.344370688938752,27.93774223327637,-0.13305813864071603
2831,2011-10-28,31.27431869506836,31.478599548339844,30.573930740356445,30.60311317443848,1734956.0,0.020959026210535248,-1.4800041829518569,1.3799979608162836,77.85433598922977,32.72703037269018,-3.913265813016693,-1.115946940698116,10.286752798304647,25.401235274153223,49.07601460118266,0.9046688079833984,-6.271150848511581,1.8720815658569343,-7.89366684063183,11.637829972345699,-3.0107926373874463,6.7549557691013185,-5.39161238036133,88.23529617359216,36.99312590695958,4.882874203244383,10,-2.70914363861084,2.407588005065918,13.815662384033203,24.737356185913086,-2.354085922241211,4,-0.15738722612712874,-1.706521854959538,30.63229560852051,-2.1851883051807643,29.18287849426269,-1.775194568251266,29.96108818054199,-0.15738722612712874
2832,2011-10-31,29.785991668701172,31.0311279296875,29.65953254699707,30.92412567138672,1744002.0,-0.04758943083232958,1.028779393717115,-1.695656498202649,69.32515326880656,38.740261228329324,-2.087886663714116,-0.2188025911828433,11.51076775204848,26.493576655365274,48.6883239584059,1.614786148071289,-5.507131782095666,0.7519451141357436,-8.314104351568659,9.81799457984015,-3.7810796187164613,5.2849698469879485,-3.541267225979592,60.962559368755755,3.5139523283287417,4.533024732852203,10,-1.2208166122436523,3.8959150314331055,15.077821731567383,26.225683212280273,-0.8463020324707031,0,-0.11952969044541395,-1.4800041829518569,31.27431869506836,-1.706521854959538,30.63229560852051,-2.1851883051807643,29.18287849426269,-0.11952969044541395
2833,2011-11-01,29.53307342529297,29.85408592224121,28.5311279296875,29.046693801879886,1938088.0,-0.008491180895412898,1.3448291016532878,-0.4273482931407185,68.78261673141137,44.823776206063144,-1.414949895134523,-0.6795200420158025,11.508233346139946,26.360084592282206,48.211701408748915,1.322957992553711,-4.674095363435107,0.9299608230590835,-7.067674834679529,8.927596480797696,-3.068857005810223,4.92877865192839,-2.9480519422377114,29.597701635145285,-33.39336613151407,3.9988178288693073,11,-0.9678983688354492,4.148833274841309,15.330739974975586,26.20136070251465,-1.4980545043945277,1,-0.08366266602152062,1.028779393717115,29.785991668701172,-1.4800041829518569,31.27431869506836,-1.706521854959538,30.63229560852051,-0.08366266602152062
2834,2011-11-02,29.396886825561523,30.04863739013672,28.94941520690918,29.66926193237305,1630100.0,-0.004611324997242261,1.1320811606213017,-0.5600051764097007,64.57740420603383,50.08655930176244,-0.7456628434549373,-1.363276253300512,11.308108703399995,26.129376474400942,48.279992203210206,1.099222183227539,-3.738732210582814,1.2699416160583503,-5.112150078175468,7.652033310292168,-1.9211042310585569,4.4609874631752575,-2.491986124592607,25.574717986598127,-36.22422334658856,3.1910458471169085,11,-0.5544748306274414,3.915369987487793,15.2188720703125,26.293773651123047,-1.7996101379394531,2,-0.07544674154343545,1.3448291016532878,29.53307342529297,1.028779393717115,29.785991668701172,-1.4800041829518569,31.27431869506836,-0.07544674154343545
2835,2011-11-03,29.85408592224121,30.1264591217041,28.686769485473636,29.66926193237305,1109829.0,0.015552636556131372,2.946677821204942,-0.6785641758226149,67.565054322562,55.20950218470887,-0.69833354088194,-2.6650216025453055,10.525834511831214,25.28728620782448,48.379319194965106,1.4396896362304652,-2.774970607441176,2.1765569686889634,-1.8651989289750084,6.218312866352935,0.15567901985697574,4.197434917520951,-2.648498756433458,44.884503185092576,-17.531277345258324,2.020877948831986,11,-0.6663427352905273,3.283074378967285,14.43822956085205,25.83657455444336,-3.6867713928222656,3,-0.0948191809438953,1.1320811606213017,29.396886825561523,1.3448291016532878,29.53307342529297,1.028779393717115,29.785991668701172,-0.0948191809438953
2836,2011-11-04,31.87743186950684,33.01556396484375,30.05836677551269,30.17509651184082,3700697.0,0.06777450673035812,-2.055279560632716,9.210575742252598,72.69170633052155,60.73148956681219,-2.11104196441989,-4.490318772290312,8.231854437291698,22.90803115493843,46.17019375740723,3.161478042602539,-1.6265331128248306,3.9280158042907765,-0.47828333015639757,8.334314938737947,1.7248662370671894,6.1311653715143635,-4.389199426750579,74.6203962680169,13.114231820309683,2.2031495672235857,11,-2.1400775909423864,0.9095335006713832,11.91877460479736,23.81322860717773,-6.624513626098636,4,-0.1016173381667097,2.946677821204942,29.85408592224121,1.1320811606213017,29.396886825561523,1.3448291016532878,29.53307342529297,-0.1016173381667097
2837,2011-11-07,31.848249435424805,32.58754730224609,31.245136260986328,32.266536712646484,1548888.0,-0.0009154574998856413,1.5321141845668635,-0.2457137927248195,74.49880467864062,65.92182223088629,-1.641433703373771,-4.1975100207323806,7.901693793796824,22.575502368286237,43.84953767826251,1.3424110412597585,-0.5347351093452417,3.594845008850097,-1.0122374788207082,8.201927496520899,1.2913037650146961,5.898386252685498,-3.9178304709015457,73.96964701318852,11.291168462808287,2.3035412438354013,11,-1.0749034881591797,0.3015565872192383,11.947957038879395,23.842411041259766,-5.379377365112305,0,-0.09193650246097429,-2.055279560632716,31.87743186950684,2.946677821204942,29.85408592224121,1.1320811606213017,29.396886825561523,-0.09193650246097429
2838,2011-11-08,32.431907653808594,32.57781982421875,31.33268547058105,31.93579864501953,1891314.0,0.018326226047909122,2.160506797319812,-1.1860485264679461,78.18182410001364,71.62500890416372,-2.0537183585884087,-4.463773424340008,6.894091689174516,21.6236417841277,41.36760640755156,1.2451343536376989,0.4211085146986875,3.8317132949829116,-0.9425971051705844,8.606023695136408,1.4445580949061636,6.2188684950596596,-4.094677089259694,86.51688561753839,19.359202880149425,2.387155200076747,11,-1.6585617065429688,-0.2821016311645508,10.048636436462402,22.427040100097656,-6.157588958740234,1,-0.10767846451881535,1.5321141845668635,31.848249435424805,-2.055279560632716,31.87743186950684,2.946677821204942,29.85408592224121,-0.10767846451881535
2839,2011-11-09,31.186769485473636,31.98443603515625,30.88521385192871,31.82879447937012,1887614.0,-0.0383923814049445,1.3061215506754766,-1.2941208132131763,69.48640089661555,71.44036672487054,-0.5525409585744754,-2.9064360566894045,7.692390146080111,22.474377493544022,38.810311923290676,1.5466938018798828,1.2808812556881506,2.2937735557556174,-2.3528564688901277,6.940403580401362,-0.029541456567255153,4.61708856807849,-2.475272248901149,57.752799582293335,-9.290083611080519,2.3233150123228716,11,-0.41342353820801137,0.9630365371704066,10.257781982421871,23.156614303588864,-5.0097255706787145,2,-0.10106050150668011,2.160506797319812,32.431907653808594,1.5321141845668635,31.848249435424805,-2.055279560632716,31.87743186950684,-0.10106050150668011
2840,2011-11-10,30.53501892089844,31.585603713989254,30.04863739013672,31.48832702636719,2040477.0,-0.02089830320125885,1.6779648061680867,1.4848457840917868,65.1111057856053,70.02445225780116,0.09382666729805678,-2.0341351400624568,7.866716366450614,22.70218647197373,36.524645361309446,1.5369663238525355,1.9368001412882023,1.4357973098754933,-3.1119831644294145,5.983577784180401,-0.8380929272769606,3.709687547027947,-1.4791963460642528,16.393446838493126,-44.816713842624715,2.273890237152454,11,0.23832702636718395,1.5175104141235316,10.909532546997067,23.58949279785156,-5.07782173156739,3,-0.09620895408274177,1.3061215506754766,31.186769485473636,2.160506797319812,32.431907653808594,1.5321141845668635,31.848249435424805,-0.09620895408274177
2841,2011-11-11,30.92412567138672,31.49805450439453,30.68093490600586,30.95330619812012,1421827.0,0.012742967394134164,-2.169820534733244,0.030609754145595636,62.28983709416594,69.24275046061886,-0.3913316421019637,-2.1601180636430826,7.0409622776776075,21.874671104509844,34.11545853816822,0.9630355834960902,2.739869202346881,1.5875499725341804,-2.8111429549217206,5.986242899990081,-0.6117964911937683,3.786896436262129,-1.5515237853517654,34.48284151691818,-25.790727208893507,2.19934646372795,11,-0.15077972412109375,-1.9795732498168945,10.520425796508789,22.076847076416016,-4.9416351318359375,4,-0.1538220091496112,1.6779648061680867,30.53501892089844,1.3061215506754766,31.186769485473636,2.160506797319812,32.431907653808594,-0.1538220091496112
2842,2011-11-14,31.00194549560547,31.245136260986328,30.52529144287109,30.88521385192871,1033140.0,0.0025164761340610298,1.3870969782261626,-4.000326818745836,55.100100318075796,67.72247085913713,-0.31126205498890513,-1.9631849498797038,6.5453660905908535,21.36174453690127,31.548778486380435,0.7198448181152379,2.598287513508666,1.4270429611206055,-2.776354140993604,5.630440063234815,-0.6746555899364992,3.52874151217771,-1.3379066432658107,37.692342498604845,-20.058610876244238,2.1016985510571056,11,-0.15077877044677734,-2.0573930740356445,4.87840461730957,12.480545043945312,-4.57198524475098,0,-0.18544085412356437,-2.169820534733244,30.92412567138672,1.6779648061680867,30.53501892089844,1.3061215506754766,31.186769485473636,-0.18544085412356437
2843,2011-11-15,31.089494705200195,31.235408782958984,30.136186599731445,30.992218017578125,1298158.0,0.0028239908236447064,4.6500051469831325,0.8333360566003823,60.02045358767798,67.21614301265315,-0.1730088480879104,-1.7311402370319797,6.041538543389734,20.852731802327803,28.957162536519665,1.099222183227539,2.3199431515912323,1.255350875854493,-2.6218388836442017,5.132540635353191,-0.6832440038948562,3.193945755603842,-1.1573338438602114,53.76888333615787,-3.380716494922794,1.9385948797493484,11,-0.2383279800415039,-2.144942283630371,4.581711769104004,12.392995834350586,-2.8112850189208984,1,-0.1486232786573667,1.3870969782261626,31.00194549560547,-2.169820534733244,30.92412567138672,1.6779648061680867,30.53501892089844,-0.1486232786573667
2844,2011-11-16,29.79571914672852,30.70038986206055,29.708171844482425,30.54474639892578,1673378.0,-0.041614557288229936,-1.1473748519110352,-7.699966667320212,45.53014434366424,64.76781968166452,1.3223498356619743,-0.10406842061028598,6.853710648794458,21.69537975931623,26.283678874568235,1.3813228607177699,2.1893842814050544,-0.253405189514158,-3.551361495534035,3.044551116505719,-1.9023833425240966,1.3955729634957805,3.219844818115231,4.663141372426527,-47.65472715504027,1.6489781530099394,11,1.5661487579345668,-0.851166725158695,5.78793907165527,13.686771392822262,-1.488327026367191,2,-0.11818477796488425,4.6500051469831325,31.089494705200195,1.3870969782261626,31.00194549560547,-2.169820534733244,30.92412567138672,-0.11818477796488425
2845,2011-11-17,29.260700225830078,29.941633224487305,28.42412567138672,29.7470817565918,2150679.0,-0.017956234526971815,2.466669281011577,0.6493509139152523,39.116724836377074,61.03726618231512,1.9716894195243704,0.7110369086783948,6.909481925514754,21.746883773788213,23.787528538640437,1.517507553100586,2.0698214899387075,-0.9430933952331557,-3.724163370361701,1.8379765798953933,-2.3336283827974285,0.447441592331117,3.688715896606446,27.215156885228815,-19.710111055197956,1.3905349875642743,11,1.2451362609863246,-0.3161478042602539,6.147860527038574,14.221790313720703,-0.2723731994628871,3,-0.1053855952603977,-1.1473748519110352,29.79571914672852,4.6500051469831325,31.089494705200195,1.3870969782261626,31.00194549560547,-0.1053855952603977
2846,2011-11-18,28.346303939819336,29.35797691345215,28.10311317443848,29.24124526977539,2380128.0,-0.031249979629795477,1.2241379018912766,1.8399985882574257,41.70404445019872,57.39340393471047,2.6066354640724576,1.8610531458605486,7.376808628653464,22.17437345045736,21.353357960221484,1.2548637390136683,2.0147538699857392,-1.9464974403381348,-4.321699309798554,0.4287044291222841,-3.134098375068344,-0.7588965056079253,4.422100564575196,7.739942027225853,-35.86434671380109,1.18760093473021,11,1.9941625595092773,0.7684822082519531,6.675583839416504,13.647858619689941,0.2821006774902344,4,-0.1019218151552318,2.466669281011577,29.260700225830078,-1.1473748519110352,29.79571914672852,4.6500051469831325,31.089494705200195,-0.1019218151552318
2847,2011-11-21,27.6264591217041,28.11284065246582,26.78988265991211,28.03501892089844,2242685.0,-0.025394662374449317,3.689650276364497,0.45652132214566676,39.57447474225997,53.103698450515616,2.9777872584248364,2.694531740083825,7.639527968929812,22.40051242599072,20.59527423825507,1.5564212799072266,1.8630830454560758,-2.6507781028747566,-5.0940613218413375,-0.2074948839081756,-3.872419712358049,-1.4291364933914643,4.862027902893068,18.818390414015145,-25.46056878994737,1.221641609483291,11,1.7607002258300781,1.4883270263671875,7.395428657531738,13.720816612243652,1.7217903137207031,0,-0.059507031824493684,1.2241379018912766,28.346303939819336,2.466669281011577,29.260700225830078,-1.1473748519110352,29.79571914672852,-0.059507031824493684
2848,2011-11-22,26.95525360107422,27.714008331298828,26.48832702636719,27.64591407775879,2721527.0,-0.024295749146605816,1.9647041454924516,1.690475857014126,37.38694382332012,49.53709210903835,3.1183608188043443,3.298096629641755,7.778054324527574,22.555739106218418,20.676146987723254,1.225681304931637,1.4010838698442356,-3.17169189453125,-6.031196051741141,-0.3121877373213593,-4.601443973136195,-1.7419398159263046,5.077345074348145,11.085460804389106,-34.090534544159404,1.4297520786049462,11,2.081711769104004,2.1595325469970703,8.066634178161621,13.706225395202637,2.6945514678955114,1,-0.01948760557009921,3.689650276364497,27.6264591217041,1.2241379018912766,28.346303939819336,2.466669281011577,29.260700225830078,-0.01948760557009921
2849,2011-11-23,26.410505294799805,26.94552421569824,26.254863739013672,26.78015518188477,2051991.0,-0.02020935563569337,-1.0285710284169585,0.5352121622181463,32.370519951254565,45.89924923855493,3.2568378100006115,3.8203685849438997,7.727966119846542,22.54783394662789,20.78878538170444,0.7003898620605469,0.8713730008976839,-3.5778215408325202,-6.866590042535265,-0.2890530391297794,-5.222205791683891,-1.9334372899811498,5.06766621571704,4.221624281078094,-39.29793690630726,1.6443842508513709,11,2.465953826904297,2.7042808532714844,8.562744140625,12.83073902130127,4.455253601074219,2,0.07071823771002372,1.9647041454924516,26.95525360107422,3.689650276364497,27.6264591217041,1.2241379018912766,28.346303939819336,0.07071823771002372
2850,2011-11-25,26.556419372558594,26.93579864501953,26.186769485473636,26.206226348876953,603950.0,0.005524849908400631,-2.849993137389515,-0.947364075891489,16.276212385144177,40.78662427088585,2.7795034344186647,3.5346678681809465,7.0487744758878605,21.843727516848432,21.321103223718296,0.7490291595458949,0.19336849074457518,-3.2281136512756348,-6.838293597938552,0.3820662953872791,-5.0332036246070935,-1.423023677944176,4.294955205377871,11.656439872827583,-26.77535357011387,1.8050899733314572,11,2.1595335006713867,2.5583667755126953,5.466927528381348,12.68482494354248,4.017511367797852,4,0.06593406751258257,-1.0285710284169585,26.410505294799805,1.9647041454924516,26.95525360107422,3.689650276364497,27.6264591217041,0.06593406751258257
2851,2011-11-28,26.352140426635746,27.66537094116211,26.138132095336914,26.56614875793457,2132483.0,-0.007692262388879656,-3.757568195457003,-0.6111153473273611,15.922810164509343,36.43359203160068,2.5334649656271857,3.532389685203242,6.750624533435666,21.511538743177592,21.69483433523269,1.5272388458251953,-0.3239533851057885,-3.1862836837768533,-7.03224156389734,0.6596741963436301,-5.109262623837097,-1.2633047437166098,3.8461894383559248,10.837464117235884,-22.144832759170356,1.922978940060242,11,2.3346300125122035,3.039882659912106,5.423151969909664,12.889103889465328,4.289882659912106,0,0.10003690618872407,-2.849993137389515,26.556419372558594,-1.0285710284169585,26.410505294799805,1.9647041454924516,26.95525360107422,0.10003690618872407
2852,2011-11-29,26.22568130493164,26.98443603515625,26.108949661254886,26.40077781677246,1765590.0,-0.004798817843892689,-3.285719621107138,0.8181761465927659,9.207168435774733,30.787671459166994,2.1357594008412875,3.561018499727254,6.376938266507324,21.094105904712443,21.82078957651968,0.8754863739013636,-0.767676169163213,-3.134727287292481,-7.25242456865378,0.9829699940688208,-5.193575927973132,-1.0758786466118302,3.323016916915268,7.272733754558549,-18.15549679988766,2.0588486406806505,11,2.1789884567260778,3.336575508117676,5.046206474304199,12.568093299865723,4.678987503051758,1,0.09161719325576145,-3.757568195457003,26.352140426635746,-2.849993137389515,26.556419372558594,-1.0285710284169585,26.410505294799805,0.09161719325576145
2853,2011-11-30,27.062257766723636,27.53891181945801,26.546693801879886,26.546693801879886,2575654.0,0.031899131697092686,-2.8490588374570853,-2.9444559427457215,21.351367679034084,28.10114071865253,0.7463277378782003,2.6665595935882003,5.116457148936316,19.749170503328767,21.48727109227905,1.3132305145263707,-1.194898380224128,-2.1746100425720165,-6.416871960356627,2.06765187521259,-4.295741001464322,-0.05347908367971144,1.8672857142167096,61.250004595515165,38.26194830582865,2.1211309588923037,11,0.9630336761474574,2.49999904632568,4.477139472961422,11.731516838073727,3.8910484313964844,2,0.08447157988096898,-3.285719621107138,26.22568130493164,-3.757568195457003,26.352140426635746,-2.849993137389515,26.556419372558594,0.08447157988096898
2854,2011-12-01,27.17898750305176,27.84046745300293,26.87743186950684,26.98443603515625,1531823.0,0.0043133775952595155,-3.7142943842990706,0.3773566058955911,24.817513860531093,26.512339499114088,0.24516104110391623,2.5035069946912607,4.672240274051276,19.122550848270652,21.15326721734412,0.9630355834960902,-1.5403268497676628,-1.946985340118406,-6.286474656414459,2.3925039761776468,-4.1167299982664325,0.22275931802962035,1.242849090345203,61.797681022764706,36.40672428102897,2.1697446581480264,12,0.5544757843017543,2.383269309997555,4.83949518203735,11.614787101745602,4.931905746459957,3,0.09090911004836122,-2.8490588374570853,27.062257766723636,-3.285719621107138,26.22568130493164,-3.757568195457003,26.352140426635746,0.09090911004836122
2855,2011-12-02,27.023345947265625,27.811283111572266,26.91634178161621,27.35408592224121,1130286.0,-0.005726539878229797,-2.2857057824617915,-1.7000127449730575,19.667146226065327,24.063795251988157,0.05594115374073283,2.5678584601103083,4.467686965975169,18.75585268866891,20.72286303694553,0.8949413299560547,-1.9881279601481836,-1.9610898971557624,-6.384431870604438,2.4622520762929128,-4.172760883880098,0.2505810895685734,0.9821709983457652,52.808945444771624,27.387934263084965,2.211670986724337,12,0.08754920959472656,2.5389108657836914,4.596303939819336,11.770428657531738,6.060310363769538,4,0.14218864518504204,-3.7142943842990706,27.17898750305176,-2.8490588374570853,27.062257766723636,-3.285719621107138,26.22568130493164,0.14218864518504204
2856,2011-12-05,28.638132095336914,31.12840461730957,27.315174102783203,27.3735408782959,7789670.0,0.059755226137519823,-4.521120887254009,-3.823520931010421,35.164831481629136,23.573834889695846,-1.690913462896365,0.7356671640243846,2.5281905538085994,16.62793951666415,21.078340269245864,4.105058670043945,-2.1614254708221345,-0.18433876037597585,-4.393704999733849,4.025027478981901,-2.2890218800549142,1.9203443593029625,-2.5291824340820277,50.387591007888574,25.423355579456725,2.104683119678938,12,-0.0194549560546875,0.9241247177124023,2.4854087829589844,9.99027156829834,6.605058670043945,0,0.06759514337650296,-2.2857057824617915,27.023345947265625,-3.7142943842990706,27.17898750305176,-2.8490588374570853,27.062257766723636,0.06759514337650296
2857,2011-12-06,28.92023277282715,29.36770439147949,28.346303939819336,28.95914459228516,2650801.0,0.009850526443244023,1.3863620665453193,-0.030770274958148238,36.7103579277601,23.498658679078062,-1.9782239699781705,0.23500857989523638,1.9189036055143234,15.842500499443425,21.4530279328928,1.0214004516601527,-2.231291314025661,0.24416275024413991,-3.718549955682633,4.206875456170913,-1.7371936027192447,2.2255191032075246,-2.710894012451167,51.804643866958365,29.224739970427045,1.9813563529633857,12,-0.3015556335449219,0.642024040222168,2.20330810546875,9.503891944885254,5.817121505737298,1,0.05953583870661161,-4.521120887254009,28.638132095336914,-2.2857057824617915,27.023345947265625,-3.7142943842990706,27.17898750305176,0.05953583870661161
2858,2011-12-07,28.93968963623047,29.134241104125977,27.490272521972656,28.88132286071777,3067552.0,0.0006727768602747819,6.34784295170991,-1.4999754913974348,43.7853205917492,24.766969861355243,-1.8847919269353959,-0.0627059602752027,1.532499268789202,15.340958028994507,21.81979665262391,1.6439685821533203,-2.276815006904382,0.4382305145263672,-3.1141767228444763,3.9906377518972107,-1.3379731041590546,2.214434133211789,-2.6319695587158165,48.51260850330273,22.688721946839664,1.7762036186854224,12,-0.3210124969482422,0.6225671768188477,2.1838512420654297,9.032099723815918,6.079765319824226,2,0.06789911006139171,1.3863620665453193,28.92023277282715,-4.521120887254009,28.638132095336914,-2.2857057824617915,27.023345947265625,0.06789911006139171
2859,2011-12-08,28.03501892089844,29.11478614807129,27.96692657470703,28.608949661254886,2411996.0,-0.03126055347184664,-2.2328816427391196,-9.833175386424681,41.55495710783995,27.575719274988103,-0.8107046611893587,0.6258231112436974,2.095421037285032,15.736768799813593,22.03801811921979,1.1478595733642578,-2.2645881000454366,-0.30885267257690074,-3.6319167226964737,3.014211377542672,-1.970384697636689,1.3526793524828875,-1.63088515258789,26.55889009542949,0.8733578265220174,1.6615320250597871,12,0.5836582183837855,1.5272378921508754,3.0885219573974574,9.936770439147946,7.276264190673825,3,0.10409435732701677,6.34784295170991,28.93968963623047,1.3863620665453193,28.92023277282715,-4.521120887254009,28.638132095336914,0.10409435732701677
2860,2011-12-09,27.59727668762207,28.278209686279297,27.490272521972656,28.06420135498047,2717312.0,-0.01561412298352538,-1.3142869147490932,0.8135557734168591,44.47632663188508,30.74833221580763,-0.23444422962293743,0.8771651662288136,2.1723824140671795,15.645513741477664,22.0525948445141,0.7879371643066406,-2.1769572954525245,-0.5997077941894524,-3.7712206527542698,2.571805064375365,-2.185464223471861,0.9860486350929563,-1.0986575023315375,7.397994528896361,-19.70832368145438,1.585756429282408,12,1.0214004516601562,1.964980125427246,3.480057716369629,10.374512672424316,8.151750564575195,4,0.16355296984481438,-2.2328816427391196,28.03501892089844,6.34784295170991,28.93968963623047,1.3863620665453193,28.92023277282715,0.16355296984481438
2861,2011-12-12,26.167314529418945,27.315174102783203,26.0311279296875,27.276264190673828,5120571.0,-0.051815335780739935,1.1639352693387592,2.3750076592198623,40.25973629127134,34.19861753308503,1.3036343262969616,2.036920837493767,3.2369520872713657,16.515241549269497,22.333907904058727,1.5661487579345703,-2.01318801732144,-1.7918293952941902,-4.812067937387681,1.2284091467993008,-3.301948666340934,-0.28171012424744646,4.961090087890625,4.0816268199141765,-23.078625301579613,1.5101192710467453,12,2.41245174407959,3.3560314178466797,4.9951372146606445,11.804474830627441,9.14396858215332,0,0.26431225007214354,-1.3142869147490932,27.59727668762207,-2.2328816427391196,28.03501892089844,6.34784295170991,28.93968963623047,0.26431225007214354
2862,2011-12-13,25.252918243408203,26.48832702636719,25.15564155578613,26.3424129486084,3672633.0,-0.03494421580719409,-1.0757563379089168,0.982456411923448,38.99370634855258,36.15887738525375,2.308272580504891,2.6335546672953214,3.8534093464795696,16.853117700474712,22.712611557490664,1.3326854705810618,-1.7562309120153436,-2.4187743186950676,-5.31127621748718,0.4737275800970444,-3.8650252680911237,-0.9725233692990116,5.773540840148925,2.444998207036558,-25.64364954711544,1.446250949396056,12,2.8891048431396484,3.618676185607903,6.009241580963135,12.718871116638184,10.068092346191406,1,0.3956086352348773,1.1639352693387592,26.167314529418945,-1.3142869147490932,27.59727668762207,-2.2328816427391196,28.03501892089844,0.3956086352348773
2863,2011-12-14,26.4688720703125,26.71206283569336,24.95136260986328,25.26264572143555,3954613.0,0.04815102219806611,1.0804585007673984,-1.1071429196668787,50.3472282896933,38.995512321827334,1.1167314526757508,1.1106289211974527,2.3152023623511617,15.096032411391164,22.903872241968752,1.7607002258300781,-1.4298461188743161,-0.9717893600463867,-3.418660287034424,1.4750815669416504,-2.195224823540407,0.2516461034476336,4.322754312133789,36.44859684639182,5.120302782143185,1.2234354634940188,12,1.5710115432739258,2.2957191467285156,4.992703914642334,11.502917289733887,10.19455337524414,2,0.31238513625693476,-1.0757563379089168,25.252918243408203,1.1639352693387592,26.167314529418945,-1.3142869147490932,27.59727668762207,0.31238513625693476
2864,2011-12-15,26.27431869506836,26.87743186950684,26.1575870513916,26.74124526977539,3026946.0,-0.007350270715250962,-1.0555546477998827,-0.3870969782261519,48.331418457895005,42.18043145869729,1.3068963476421516,1.0833870314130785,2.1538234223426613,14.78352392665655,22.894514659515217,0.7198448181152379,-1.035317245162993,-0.9902727127075188,-3.220832604896305,1.2402871794812675,-2.105552658801912,0.12500723338687436,4.16689186102295,39.76606242539671,5.703647071136004,1.1152799460943932,12,1.7655649185180664,2.1935806274414062,5.187257289886475,11.697470664978027,27.37354278564453,3,0.3328396965295157,1.0804585007673984,26.4688720703125,-1.0757563379089168,25.252918243408203,1.1639352693387592,26.167314529418945,0.3328396965295157
2865,2011-12-16,26.177043914794922,26.82879447937012,25.85603141784668,26.478599548339844,5780033.0,-0.003702276028633822,-1.0618546698254399,0.6458309504746654,48.95105358549515,43.71223391468241,1.4209238682980896,0.9884766198060824,1.8892058649539045,14.559380618316439,22.451750450976192,0.972763061523441,-0.8198567348107417,-0.9333646774291999,-3.003503250405526,1.136773895547126,-1.968433963917363,0.10170460905896306,3.934775764522705,51.85190564487888,14.238182155705289,1.035069286488163,12,0.9824895858764648,2.0914392471313477,5.284532070159912,11.794745445251465,25.038909912109375,4,0.34894082106860025,-1.0555546477998827,26.27431869506836,1.0804585007673984,26.4688720703125,-1.0757563379089168,25.252918243408203,0.34894082106860025
2866,2011-12-19,25.45719718933105,26.536964416503906,25.379377365112305,26.42023277282715,1738656.0,-0.027499160249222165,-1.0695676785312391,3.193558588759167,45.70184210576846,44.71128771223889,1.8350821329616949,1.5608041634515821,2.631172088936033,14.905006145849203,21.952760739473426,1.1575870513916016,-0.6724541600622267,-1.5087560653686545,-3.618598856740995,0.6010867260036861,-2.5636774610548265,-0.45383466968248243,4.344995065819315,26.262533236285623,-14.561674461933894,1.0549213956861707,12,1.5856046676635778,2.767511367797855,5.955740451812748,12.514592170715336,24.82490348815919,0,0.4042797793615496,-1.0618546698254399,26.177043914794922,-1.0555546477998827,26.27431869506836,1.0804585007673984,26.4688720703125,0.4042797793615496
2867,2011-12-20,25.98249053955078,26.322956085205078,25.719844818115234,25.94358062744141,2194163.0,0.020634374880824646,-1.4799924707063419,-0.0404034002234032,43.74295250577448,44.70658014713059,0.9490491784692523,0.9549971086376985,2.1561965801054406,13.970576017764401,20.973004303127137,0.865758895874027,-0.4618240575140895,-0.9012642860412612,-3.030762529252449,1.2282339571699268,-1.9660134076468552,0.1634848355643328,3.5286519368823583,53.53535053450374,14.663053520144814,1.064749121605594,12,1.050583839416504,2.1157588958740234,3.8764586448669434,11.989298820495605,23.589492797851562,1,0.359041507503721,-1.0695676785312391,25.45719718933105,-1.0618546698254399,26.177043914794922,-1.0555546477998827,26.27431869506836,0.359041507503721
2868,2011-12-21,26.42996025085449,26.56614875793457,25.797664642333984,26.0311279296875,1656314.0,0.01722197148970639,1.2898493067770747,10.250147058824375,45.819763117142315,45.18044748149752,0.12084367534348672,0.4913475990207523,1.774062537932462,13.136803525092365,19.771586983261148,0.7684841156005859,-0.4584813897184965,-0.4275299072265675,-2.566252788968658,1.711192974515523,-1.4968913480976127,0.6418315336444778,2.80759543358446,70.1298172169507,32.74641901800598,1.0693614408710457,12,0.18482589721680043,1.6634254455566442,3.467899322509769,11.512646675109867,24.017511367797855,2,0.3364004430713312,-1.4799924707063419,25.98249053955078,-1.0695676785312391,25.45719718933105,-1.0618546698254399,26.177043914794922,0.3364004430713312
2869,2011-12-22,28.278209686279297,28.92996025085449,26.507781982421875,26.61478614807129,2966191.0,0.06993008759311525,-1.5803101649370337,4.1707340401620625,55.8904076719715,46.44867870817379,-1.8878041453948775,-1.2751830814958076,0.019303886874006082,10.943713894359234,17.908173149782687,2.5,-0.454604853628652,1.3273343086242662,-0.8908383133099704,3.5455069305585027,0.21824799765714786,2.4364206195913845,0.7021744136851105,81.64384312242424,44.30271636763884,1.1090863109671183,12,-1.3375482559204102,-0.2383260726928711,1.619649887084961,9.61575984954834,22.276264190673835,3,0.2965256942466865,1.2898493067770747,26.42996025085449,-1.4799924707063419,25.98249053955078,-1.0695676785312391,25.45719718933105,0.2965256942466865
2870,2011-12-23,28.307392120361328,29.41634178161621,28.161479949951172,28.686769485473636,1942509.0,0.00103197601283056,-2.739149708868637,-0.22807021567159516,48.17596288874513,47.328259441226436,-2.0178635233976934,-1.2294981060210084,0.05106946636441734,10.56527277210013,16.02089745089171,1.254861831665039,-0.5452529656892864,1.268968105316162,-1.0207169253526658,3.55865313598499,0.12412558998174816,2.413810620650576,-3.356029510498047,72.53011057711389,35.31748140716075,1.144842515334414,12,-1.123539924621582,-0.26750850677490234,1.845818042755127,9.586577415466309,22.14980697631836,4,0.8951891171254989,-1.5803101649370337,28.278209686279297,1.2898493067770747,26.42996025085449,-1.4799924707063419,25.98249053955078,0.8951891171254989
2871,2011-12-27,28.98832702636719,29.571983337402344,27.95719718933105,28.14202308654785,1848550.0,0.0240550207914092,-1.6559949553811524,-2.2307707777157595,50.35971657948739,48.59114946688586,-2.52174389535271,-1.794832245410408,-0.5522219774102375,9.601039150747223,14.522253097118673,1.6147861480712926,-0.5382413777317758,1.8180936813354514,-0.6048790866693246,4.241066449340227,0.6066072973330634,3.0295800653378393,-3.9476648330688526,84.84851185613216,47.437637479817816,1.2114863840023884,12,-1.7266540527343786,-0.9484434127807653,0.7368674278259242,8.905642509460446,21.439689636230465,1,0.766778530555396,-2.739149708868637,28.307392120361328,-1.5803101649370337,28.278209686279297,1.2898493067770747,26.42996025085449,0.766778530555396
2872,2011-12-28,28.62840461730957,29.134241104125977,28.249027252197266,28.92996025085449,2414772.0,-0.012416115242878334,1.4931481093509102,-0.3563207251632214,48.41269424443009,48.3762012396344,-1.8245233225107746,-1.3129921532618312,-0.11911915798110684,9.686983439554389,12.930922165572795,0.8852138519287109,-0.5396522518878086,1.3380351066589355,-1.1256684320207349,3.801738645338606,0.10618333731909857,2.5698868759987725,-3.406489578247072,75.00002526745602,37.382666579664004,1.2318517693398359,12,-1.152724266052246,-0.5885210037231445,1.0992217063903809,9.265564918518066,21.926069259643562,2,0.7563710360265139,-1.6559949553811524,28.98832702636719,-2.739149708868637,28.307392120361328,-1.5803101649370337,28.278209686279297,0.7563710360265139
2873,2011-12-29,29.348249435424805,29.474708557128906,28.365758895874023,28.540855407714844,1789748.0,0.025144426583938673,1.0917416339724668,-2.67742976053437,56.8250779791113,49.31994118643621,-2.3389401278161266,-1.9529224870522484,-0.7452477152952142,8.734638136503982,11.744299986002645,1.1089496612548828,-0.3654201927896956,1.9435803413391106,-0.6823335856781867,4.569494268356408,0.6306233778304602,3.256537304847761,-3.952331664428712,92.69845953126128,51.4647193706043,1.312956963508649,12,-1.8725690841674805,-1.308365821838379,-0.09727668762207031,8.545720100402832,21.040857315063477,3,0.6890950666913196,1.4931481093509102,28.62840461730957,-1.6559949553811524,28.98832702636719,-2.739149708868637,28.307392120361328,0.6890950666913196
2874,2011-12-30,29.64980506896973,29.79571914672852,29.153696060180664,29.21206283569336,1081970.0,0.010275080774696299,-1.3157840422421483,0.5421667962022878,60.82050397198395,50.63876900715718,-2.359450952613173,-2.171198083845379,-0.9344796403769102,8.137846148578387,10.788778377129544,0.6420230865478551,-0.07719878973487937,2.1215950965881376,-0.6858281522282965,4.929018345404572,0.7178834721799205,3.5253067209963547,-4.086844675317387,92.06351182417541,44.62685411272287,1.4037116244082164,12,-2.06225681304932,-1.6099214553833043,-0.5739293098449743,8.244164466857907,21.079767227172848,4,0.7014436183072448,1.0917416339724668,29.348249435424805,1.4931481093509102,28.62840461730957,-1.6559949553811524,28.98832702636719,0.7014436183072448
2875,2012-01-03,30.865758895874023,31.040855407714844,29.990272521972656,30.15564155578613,2942856.0,0.04101051673276812,-1.0186913147690706,1.6222271604292704,75.34102299904364,53.93201132863219,-3.174164328128395,-3.25122002925443,-2.043302668182797,6.682141122770716,10.041475273807388,1.3910503387451136,0.06487034719670604,3.145428276062013,-0.01963956007622869,6.310496112200255,1.5628943579928922,4.727962194131134,-5.048832977037108,94.3217925126413,39.690781750820534,1.5825339180691214,1,-2.4854087829589844,-2.8258752822875977,-1.8701362609863281,7.028210639953613,20.85603141784668,1,0.6378820960631231,-1.3157840422421483,29.64980506896973,1.0917416339724668,29.348249435424805,1.4931481093509102,28.62840461730957,0.6378820960631231
2876,2012-01-04,30.573930740356445,31.87743186950684,30.26264572143555,31.040855407714844,5573096.0,-0.00945475393953743,-1.9642845263292614,-0.6575317077887511,80.76489682002813,58.0455606968826,-2.3246621229496327,-2.958620829556807,-1.658383563618024,6.717971961752156,10.951373942362878,1.614786148071289,0.25716026926962243,2.756810188293457,-0.6365941484422066,6.150214525029121,1.0601080199256252,4.453512356661289,-4.339090462409295,64.07508900931431,2.7254614211829065,1.6967021683678316,1,-1.7363824844360352,-2.1595335006713867,-1.6585612297058105,7.320038795471191,21.848249435424805,2,0.6503340550215244,-1.0186913147690706,30.865758895874023,-1.3157840422421483,29.64980506896973,1.0917416339724668,29.348249435424805,0.6503340550215244
2877,2012-01-05,30.64202308654785,31.61478614807129,30.45719718933105,31.07003974914551,2321944.0,0.0022271374514997166,-1.9024313260387007,0.9166717728132493,77.8209996996562,61.60125365049526,-1.8576425421474383,-3.0473461526899754,-1.6748917102791339,6.39975608379148,11.910444665599728,1.157588958740238,0.47713819674649827,2.7388130187988295,-0.8539327828718832,6.331558820469542,0.9424401179634714,4.535185919634188,-3.8429236494447316,64.81993647372691,0.30725660839482316,1.7963729008353564,1,-1.449416160583496,-2.227625846862793,-1.6026263236999512,6.755837440490723,21.9357967376709,3,0.6457143355112231,-1.9642845263292614,30.573930740356445,-1.0186913147690706,30.865758895874023,-1.3157840422421483,29.64980506896973,0.6457143355112231
2878,2012-01-06,30.9046688079834,31.138132095336914,30.38910484313965,30.88521385192871,2225723.0,0.008571422346811408,2.0799987451177238,-0.04545373522753567,80.5912555908586,64.34579230814938,-1.5855357836132349,-3.3257452691897527,-1.9470661785091963,5.852580492872967,12.98153263231096,0.7490272521972656,0.8276481202581358,2.90320978164673,-0.9096096998955936,6.7160292631890535,0.9968000408755664,4.8096195224178935,-3.597736127639905,64.28570428186671,-3.2185714657497044,1.9064097407711624,1,-0.9873542785644531,-2.49027156829834,-1.9212055206298828,5.846304893493652,21.95525169372558,4,0.6358199529999082,-1.9024313260387007,30.64202308654785,-1.9642845263292614,30.573930740356445,-1.0186913147690706,30.865758895874023,0.6358199529999082
2879,2012-01-09,30.95330619812012,31.556419372558594,30.23346328735352,31.06031036376953,2524460.0,0.0015737877807044942,1.4070767591691198,-5.500098039215503,81.75935689298869,68.07728053084311,-1.3575679769855604,-3.314476972641941,-1.9797757443699204,5.542435633910539,14.192359320195747,1.3229560852050746,1.198998459609843,2.8059328079223675,-1.2291767731073655,6.841042388952101,0.7883780174074992,4.823487598437236,-3.1893235988602946,51.030861670785356,-17.691045449280267,2.017554790514867,1,-1.0359916687011754,-2.538908958435062,-2.1595320701599157,4.805449485778805,22.14007759094238,0,0.6279070942524567,2.0799987451177238,30.9046688079834,-1.9024313260387007,30.64202308654785,-1.9642845263292614,30.573930740356445,0.6279070942524567
2880,2012-01-10,32.11089324951172,32.918289184570305,27.93774223327637,28.764591217041016,13332440.0,0.03739784835850268,1.007842241686218,-31.27263328639522,91.80929479227862,72.68278922115324,-2.144396140698394,-4.339042196227503,-3.1543815061473985,4.144503003810797,14.575591985837,4.980546951293935,1.585073554017125,3.737839031219483,-0.6566135936118869,8.132291656050853,1.5406127188037964,5.93506534363517,-0.23346138000487926,83.78901066580997,9.295735050830046,2.1972263124156854,1,-1.682877540588379,-3.1760673522949254,-3.4630331993103027,3.647862434387207,20.35992431640625,1,0.5798243886259369,1.4070767591691198,30.95330619812012,2.0799987451177238,30.9046688079834,-1.9024313260387007,30.64202308654785,0.5798243886259369
2881,2012-01-11,33.08365631103516,34.202335357666016,32.11089324951172,32.20817184448242,4509322.0,0.03029386488768071,-2.909085399547245,0.26162744966160084,92.24537304951403,77.55308686616257,-2.766021740951164,-5.024701937677435,-4.153908064841282,3.0006229705604497,14.476504690031552,2.091442108154297,1.7658234794448404,4.364785003662117,-0.37387928094589995,9.103449288270134,1.9954528613581068,6.7341171459661275,-5.145914077758793,82.1428299584924,4.792034158209532,2.3693321423040095,1,-2.013617515563972,-3.506807327270515,-4.747080326080329,1.7072000503539968,17.324905395507805,2,0.5633637898864501,1.007842241686218,32.11089324951172,1.4070767591691198,30.95330619812012,2.0799987451177238,30.9046688079834,0.5633637898864501
2882,2012-01-12,35.24319076538086,35.68093490600586,33.219844818115234,33.31711959838867,5535163.0,0.0652749633850287,-1.3211034919447102,2.200006100138107,93.557696422811,81.63448891546253,-4.345554758358496,-6.74313932176608,-6.267683273410338,0.6856069023440483,14.219119267083125,2.597278594970696,2.126818747319735,6.02480583190918,0.7487507325218274,11.300860931296537,3.386778282215502,8.662833381602859,-7.305448532104489,94.34672286837602,15.418169453474093,2.6380275496936783,1,-3.433852195739746,-4.927042007446289,-6.152723789215088,-1.561284065246582,14.80544662475586,3,0.48744137625799744,-2.909085399547245,33.08365631103516,1.007842241686218,32.11089324951172,1.4070767591691198,30.95330619812012,0.48744137625799744
2883,2012-01-13,34.737354278564446,35.75875473022461,34.26070022583008,35.359920501708984,3217640.0,-0.014352743773509147,1.1095872749834814,-0.3232311629049289,86.80710045279942,84.52188852444203,-3.346837990258223,-5.887966662661157,-5.712868390092055,1.0399846074223333,14.113047260494621,1.4980545043945312,2.436315807841222,5.105545234680168,-0.545824593710357,10.756915063070693,2.2798603204849073,7.931230148875429,-6.4898843383788964,86.94030405834648,8.01007115376565,2.8256849141952616,1,-2.8891057968139577,-4.382295608520501,-5.6468873023986745,-1.0554475784301687,14.980545043945327,4,0.5135815872040437,-1.3211034919447102,35.24319076538086,-2.909085399547245,33.08365631103516,1.007842241686218,32.11089324951172,0.5135815872040437
2884,2012-01-17,35.019454956054695,35.7782096862793,34.87354278564453,35.27237319946289,2980994.0,0.008120960371018393,-2.3214473288002186,0.4062511488829633,87.17672905584593,85.83696697519784,-3.114696088729122,-5.777528258281478,-5.937312435268783,0.5698718213645648,14.120029381210026,1.0408554077148509,2.841053498077006,4.9503890991211,-0.9547473995602545,10.855525597802455,1.9978208497804246,7.902957348461779,-6.321307928466801,90.32258299938486,10.145614034834182,2.952568249340678,1,-3.1614789962768626,-4.6546688079834055,-5.928987979888923,-1.3375482559204173,14.873542785644524,1,0.5094444093445194,1.1095872749834814,34.737354278564446,-1.3211034919447102,35.24319076538086,-2.909085399547245,33.08365631103516,0.5094444093445194
2885,2012-01-18,35.311283111572266,35.48638153076172,34.35797882080078,34.747081756591804,2252451.0,0.008333315178199685,1.468077295330908,-2.23076575013955,86.59910158565,86.48521194915581,-3.0280418405745237,-5.639073421410885,-6.181643283355797,0.09618797223986775,13.836927590579123,1.1284027099609375,3.1377830251712417,4.785505294799805,-1.2633626590508484,10.834373248650458,1.7610713178744746,7.809939271725131,-6.046731071289059,87.26789512828114,7.364515831800361,3.024433976925327,1,-3.4533071517944336,-4.946496963500977,-6.220816135406494,-1.6293764114379883,14.513618469238281,2,0.5035812666819421,-2.3214473288002186,35.019454956054695,1.1095872749834814,34.737354278564446,-1.3211034919447102,35.24319076538086,0.5035812666819421
2886,2012-01-19,35.749027252197266,36.36186981201172,35.19455337524414,35.41828918457031,2128577.0,0.012396721445716574,-2.0000049018886976,0.5862057308217677,90.84822117313085,87.93268100176411,-2.9664537688144392,-5.550840413186389,-6.631052666807648,-0.5040739209367047,13.455350456931752,1.1673164367675781,3.4131225173970314,4.708657932281493,-1.2754007769800921,10.692716641543079,1.7166285776507024,7.700687286912284,-5.963382600234372,80.4952996553202,-0.027151039632997254,2.9920293546307923,1,-3.5992212295532227,-5.092411041259766,-6.658560276031494,-2.436770439147949,14.250972747802734,3,0.4677551138875511,1.468077295330908,35.311283111572266,-2.3214473288002186,35.019454956054695,1.1095872749834814,34.737354278564446,0.4677551138875511
2887,2012-01-20,35.311283111572266,36.16731643676758,34.88326644897461,35.992218017578125,1591138.0,-0.012244924527228807,1.4905643624794214,-2.058834384839852,85.35178357430406,88.46162855548027,-2.007870862371803,-4.614984952103448,-6.209360125198494,-0.27404801843276516,12.968943011719936,1.2840499877929688,3.4511902216922437,3.8044741630554206,-1.9702402629989493,9.57918858910979,0.9171169500282375,6.691831376082607,-4.86801594360449,49.9999092244317,-27.785126918235655,2.8873572130271854,1,-3.1614770889282227,-4.654666900634766,-6.2597270011901855,-2.1741228103637695,14.737354278564453,4,0.42754828668412226,-2.0000049018886976,35.749027252197266,1.468077295330908,35.311283111572266,-2.3214473288002186,35.019454956054695,0.42754828668412226
2888,2012-01-23,35.32101058959961,36.17704391479492,35.08754730224609,35.63229751586914,2378175.0,0.00027547789743609385,-1.799994117762364,0.4571463784922382,84.82675902749384,88.80245101486975,-1.4810031454735366,-4.136547396500042,-6.2541730448897965,-0.5252317516535214,12.656315147362495,1.0894966125488352,3.4944628475840673,3.369649124145507,-2.121415473819411,8.860713722110422,0.6241168251630498,6.115181423127964,-4.285883157227438,48.05809163386051,-26.767433364425372,2.7455322989824578,1,-3.1712045669555664,-4.664394378662109,-6.8142018318176305,-2.5340452194213867,14.533077239990234,0,0.4169650458663181,1.4905643624794214,35.311283111572266,-2.0000049018886976,35.749027252197266,1.468077295330908,35.311283111572266,0.4169650458663181
2889,2012-01-24,36.66342544555664,36.81906509399414,34.95136260986328,35.38910675048828,3116279.0,0.03800612818117699,1.3558335638931325,-4.093710938457391,85.05882377365788,88.05239867946744,-2.1548643595430406,-5.078953781034322,-7.576657084373313,-2.1035927774086787,13.933305039162057,1.8677024841308594,3.6645999854920817,4.2928031921386705,-1.2969791270126123,9.882585511289953,1.497912032563029,7.087694351714312,-5.095623775220513,93.6759775497203,20.436032544412825,2.794891159575641,1,-2.198446273803711,-5.564204216003418,-8.26118803024292,-4.513619422912598,13.044746398925781,1,0.3560625805774307,-1.799994117762364,35.32101058959961,1.4905643624794214,35.311283111572266,-2.0000049018886976,35.749027252197266,0.3560625805774307
2890,2012-01-25,53.64786148071289,53.881324768066406,50.57392883300781,51.19649887084961,34800062.0,0.46325284200128247,1.266667712401897,1.9236652647019203,96.21979427974794,88.49400103838232,-17.61545922302181,-21.152084619804135,-24.322379658874745,-19.234440893213744,16.3023913793839,17.217899322509766,4.259084115754462,20.010215759277344,9.225030833601934,30.795400684952757,14.617623296439639,25.40280822211505,-21.449908199537802,98.77112027222856,23.365105289806507,5.392592462837706,1,-10.09727668762207,-14.017510414123535,-25.393970012664795,-21.498055458068848,-3.6964988708496094,2,-0.06999093040015392,1.3558335638931325,36.66342544555664,-1.799994117762364,35.32101058959961,1.4905643624794214,35.311283111572266,-0.06999093040015392
2891,2012-01-26,51.2159538269043,53.14202117919922,50.583656311035156,52.65564346313477,12566066.0,-0.04533093373503616,1.120972536716803,-0.5873017849084232,87.6468445296532,87.83723971692034,-13.791300712695438,-17.88661291164521,-21.68763976210274,-16.941740730335006,18.93182200656138,3.0642051696777344,4.875675744152112,16.466926765441897,3.3665177899206284,29.567335740963166,9.916722277681266,23.017131253202532,-16.264591217041016,85.97029814102851,8.844131289757826,6.550204487760634,1,-7.144941329956055,-11.585602760314941,-23.50194549560547,-19.066147804260254,-1.721790313720696,3,-0.02716052601099883,1.266667712401897,53.64786148071289,1.3558335638931325,36.66342544555664,-1.799994117762364,35.32101058959961,-0.02716052601099883
2892,2012-01-27,50.28210067749024,51.43968963623047,50.22373580932617,51.0311279296875,5194381.0,-0.01823363775612219,-1.8089956951439286,0.5202699480135375,84.6073590135786,87.59282400145136,-11.733767495004379,-16.07132712680564,-20.560132612804047,-16.14058093397157,21.636821553305502,1.2159538269042969,5.356028001621425,14.450388813018805,-0.02695193583025457,28.927729561867864,7.211718438594275,21.689059187443334,-12.68054336547852,80.98662817972685,2.143852850351678,7.238670374424529,1,-6.162448883056648,-10.481515884399421,-22.648345470428474,-18.22957134246827,-1.3035011291503977,4,-0.005610359823660427,1.120972536716803,51.2159538269043,1.266667712401897,53.64786148071289,1.3558335638931325,36.66342544555664,-0.005610359823660427
2893,2012-01-30,49.571983337402344,50.54474639892578,49.4066162109375,49.95136260986328,7193738.0,-0.014122666525859695,-2.2054879883106278,0.5064959537160163,82.48471713462637,87.07148934353806,-9.72025200387349,-14.512476072657265,-19.663442576906117,-15.564129030280228,24.115253435228848,1.1381301879882812,5.801026841038372,12.729084777832028,-2.639224593529619,28.09739414919368,5.044930092151205,20.413239463512852,-9.691258581542968,77.23534049012005,-4.913727617124593,7.684154685680825,1,-5.45233154296875,-9.732488632202148,-22.0063214302063,-20.62743091583252,-0.48638153076171164,0,0.009615392014681312,-1.8089956951439286,50.28210067749024,1.120972536716803,51.2159538269043,1.266667712401897,53.64786148071289,0.009615392014681312
2894,2012-01-31,50.447471618652344,50.53501892089844,49.41634368896485,49.62062454223633,3850066.0,0.01766094923600603,1.2330146619303655,-2.179473514861441,82.3105866182624,86.59498768049501,-9.138098646910194,-14.493031490769845,-20.296629552832666,-16.59020670049196,26.520066452962944,1.1186752319335866,6.072387251020167,12.564689731597902,-3.550651758624113,28.680031221819913,4.507018986486898,20.622360476708906,-8.606662861083983,23.260853627139568,-56.256730582825526,8.057670745111006,1,-6.065176010131836,-10.252918243408203,-23.093385696411133,-21.50291919708252,-1.2840461730957031,1,-0.011762408898270849,-2.2054879883106278,49.571983337402344,-1.8089956951439286,50.28210067749024,1.120972536716803,51.2159538269043,-0.011762408898270849
2895,2012-02-01,50.55447387695313,50.82684707641602,49.88326644897461,50.23346328735352,2730779.0,0.002121062857414424,1.1797817169193785,0.3882345342394338,81.75388184891045,85.5845055333594,-7.661113140778461,-13.754579713536629,-20.137843504435736,-16.839540880119053,28.324187928976706,0.9435806274414134,6.605390461965349,11.687256240844732,-5.017902056384379,28.392414538073844,3.334677092230173,20.039835389459288,-7.027992877915047,30.72913581709431,-46.45468969891106,8.352579148614556,2,-6.172178268432624,-9.644940376281745,-23.064201354980476,-21.609921455383308,-1.7996101379394602,2,-0.016740398377610766,1.2330146619303655,50.447471618652344,-2.2054879883106278,49.571983337402344,-1.8089956951439286,50.28210067749024,-0.016740398377610766
2896,2012-02-02,50.45719909667969,50.603111267089844,50.0,50.17509841918945,2153660.0,-0.0019241577018526135,1.1017075326850603,0.8787893192000095,79.89296201728608,84.97796980480186,-5.876000461939448,-12.744753819299575,-19.740952544473643,-16.860514510747613,29.78127250701438,0.6031112670898438,7.1875006340006,10.595818042755127,-6.395373699706482,27.58700978521674,2.1002221715243223,19.09141391398593,-5.481039969977637,51.67461601101775,-22.374140688318192,8.495595871230806,2,-6.040855407714844,-9.5476655960083,-22.8453311920166,-21.512646675109863,-1.6439704895019602,3,-0.010025060761838733,1.1797817169193785,50.55447387695313,1.2330146619303655,50.447471618652344,-2.2054879883106278,49.571983337402344,-0.010025060761838733
2897,2012-02-03,50.428016662597656,51.0992202758789,50.2529182434082,50.31128311157226,1727040.0,-0.0005783601667249672,-6.249979575497072,0.4138010304120548,81.41799411575184,84.59921814794163,-3.885621336935678,-11.760203082686814,-19.383109296111076,-16.947222920190043,31.342344849365432,0.846302032470696,7.866288457999296,9.577335929870607,-7.457679307200927,26.61235116694214,1.0598283113348401,18.094843548406374,-4.205134346104593,60.34491307307116,-11.574420230470956,8.517507618535767,2,-6.0116729736328125,-9.51848316192627,-22.777238368988037,-21.483464241027832,-1.4591445922851562,4,-0.018518538130544604,1.1017075326850603,50.45719909667969,1.1797817169193785,50.55447387695313,1.2330146619303655,50.447471618652344,-0.018518538130544604
2898,2012-02-06,50.55447387695313,50.7782096862793,50.31128311157226,50.3696517944336,1609540.0,0.0025076777300516717,-2.096746445377481,1.5832815921047367,81.3014457775762,84.18173170393256,-1.8148150356266797,-10.897802293568937,-19.151021707669063,-17.21890214507345,33.046565000705584,0.46692657470703836,8.567659595713565,8.721302890777594,-8.164352752063152,25.60695853361834,0.27847506935722066,17.164130712197966,-3.259409617239804,67.63004470074135,-1.8803778216164773,8.442827821420373,2,1.089496612548821,-9.644940376281745,-22.796691894531257,-21.571010589599616,-1.7412452697754048,0,-0.031171807512998417,-6.249979575497072,50.428016662597656,1.1017075326850603,50.45719909667969,1.1797817169193785,50.55447387695313,-0.031171807512998417
2899,2012-02-07,50.38910675048828,50.82684707641602,50.07781982421875,50.07781982421875,1577466.0,-0.003271068093149254,-3.812455577069235,1.684251805985552,80.53585916808699,82.43907224708134,0.5613205611131349,-9.698966981009427,-18.60407738881892,-17.223404091536807,34.553351294907685,0.7490272521972727,9.4828745894972,7.584145736694339,-8.897362578684024,24.065654052072702,-0.6566084209948428,15.82489989438352,-2.17196601960552,41.600288622923806,-24.603782439868958,8.240754157689182,2,0.8852119445800781,-9.479573249816895,-22.631324768066406,-21.405643463134766,-1.7801589965820312,1,-0.025868784503408904,-2.096746445377481,50.55447387695313,-6.249979575497072,50.428016662597656,1.1017075326850603,50.45719909667969,-0.025868784503408904
2900,2012-02-08,50.72957229614258,51.75097274780274,50.51556396484375,50.62256622314453,2068542.0,0.006756729134735018,-6.696997064800225,0.34375382956300093,80.45886309124734,81.64040764281404,-0.2644470802039436,-9.03634693063075,-18.55584617411955,-17.697759295448733,37.97676983420423,1.3618659973144602,10.553912695207913,6.993677330017093,-9.041771366832535,23.02912602686672,-1.024047018407721,15.011401678441906,-1.7194458000541033,41.66668482179993,-21.79070387591004,8.017724348424814,2,-0.15077781677246094,-9.820038795471191,-22.91585636138916,-21.746109008789062,-2.159534454345696,2,-0.03087246313537373,-3.812455577069235,50.38910675048828,-2.096746445377481,50.55447387695313,-6.249979575497072,50.428016662597656,-0.03087246313537373
2901,2012-02-09,51.7217903137207,52.14007949829102,50.63229751586914,50.75875473022461,2637848.0,0.019558966745981676,-1.4800065254083203,8.999821753235178,82.63056653291561,81.42076403385148,-1.3157294228806293,-9.023277002220304,-19.133238157573317,-18.7975560482542,40.86520304104337,1.507781982421882,11.680274093272615,7.05398864746094,-8.535005479650543,22.642982774572424,-0.7405084160947979,14.848485711016679,-2.02969605955532,79.71694884842807,13.95593330410503,7.794497063555741,2,-0.9484424591064453,-10.812256813049316,-23.51167345046997,-22.738327026367188,-3.4435806274414062,3,-0.057363184002545364,-6.696997064800225,50.72957229614258,-3.812455577069235,50.38910675048828,-2.096746445377481,50.55447387695313,-0.057363184002545364
2902,2012-02-10,52.42218017578125,52.48054504394531,50.92412567138672,50.99221801757813,2316084.0,0.013541485277526188,1.0125784302119096,1.484848724916215,83.09488560518285,81.48856053057999,-1.8781299797554283,-8.823032685429567,-19.398033800733742,-19.595554547433935,43.19478587409278,1.5564193725585938,10.521684552165674,6.895429039001463,-8.397367452912029,22.188225530914956,-0.7509692069552827,14.54182728495821,-2.143593649669725,97.57088876893279,28.34904256563682,7.646398245956745,2,-1.4737358093261719,-11.512646675109863,-23.796207427978516,-23.438716888427734,-3.3463058471679688,4,-0.06884398085890442,-1.4800065254083203,51.7217903137207,-6.696997064800225,50.72957229614258,-3.812455577069235,50.38910675048828,-0.06884398085890442
2903,2012-02-13,52.57781982421875,52.72373580932617,52.14007949829102,52.48054504394531,1299495.0,0.0029689655774638446,1.9999803925412862,0.06802612203086018,82.28098159072465,81.48527108307579,-1.7461821069726042,-7.98286530610855,-19.13425916074776,-19.810834768354198,45.6280461710568,0.5836563110351491,9.65543033763565,6.159045410156253,-8.554164487621243,20.87225530793375,-1.1975595387324915,13.515650359044997,-1.9455223083496094,94.48523740252101,27.185289383820262,7.356604948888748,2,-1.2743186950683594,-11.668286323547363,-23.774317741394043,-23.594356536865234,-3.832683563232422,0,-0.06864011794273506,1.0125784302119096,52.42218017578125,-1.4800065254083203,51.7217903137207,-6.696997064800225,50.72957229614258,-0.06864011794273506
2904,2012-02-14,52.85992050170898,53.25875473022461,52.23735427856445,52.36381149291992,1334652.0,0.0053653932101667134,-1.7272856910039114,5.100078431372476,45.042815040943054,77.40626365996827,-1.8440063722438111,-7.2305893778260995,-18.988783225262168,-20.100129358446978,48.21470170727276,1.0214004516601562,8.912018905111395,5.549122810363762,-8.397413144214859,19.495658764942384,-1.4241451669255483,12.522390787653073,-1.9357948303222585,85.46093718494059,21.22722254406095,6.973267977289312,2,-1.2305431365966726,-11.95038700103759,-23.694064617156975,-23.87645721435546,-4.007781982421868,1,-0.0765550128740814,1.9999803925412862,52.57781982421875,1.0125784302119096,52.42218017578125,-1.4800065254083203,51.7217903137207,-0.0765550128740814
2905,2012-02-15,53.0933837890625,53.20038986206055,52.39299774169922,52.8404655456543,1232880.0,0.00441664090936289,2.458297590745325,0.5098037707993799,66.32826190670505,75.89907475879261,-1.8768188622606274,-6.391238866007029,-18.778123772135046,-20.35146184433095,51.33407539891755,0.8073921203613281,8.257696367327078,4.893481063842771,-8.064285605170404,17.851247732855946,-1.5854022706638204,11.372364398349362,-1.7552502441406261,93.70364991067667,30.888513952969994,6.478883334506588,2,-1.4250965118408203,-12.183850288391113,-23.927527904510498,-24.109920501708984,-4.007781982421868,2,-0.08446318006350284,-1.7272856910039114,52.85992050170898,1.9999803925412862,52.57781982421875,1.0125784302119096,52.42218017578125,-0.08446318006350284
2906,2012-02-16,52.47081756591797,53.30739212036133,52.17898941040039,52.98638153076172,2654707.0,-0.011725872014825,-1.0530966080637436,-2.038460958356586,70.12527105114157,74.6443277516137,-1.0488842560853087,-4.692260029226688,-17.761569582030333,-19.738606594032888,54.107356411530105,1.1284027099609375,7.523714319707835,3.4348253250122056,-8.234100174141368,15.103750824165779,-2.399637424564581,9.269288074588992,-0.7766372497558578,64.89798466288602,4.200428309269427,5.834462749576786,2,-0.7782115936279297,-9.474708557128906,-22.7893967628479,-23.487354278564453,-3.161479949951172,3,-0.07434188955071308,2.458297590745325,53.0933837890625,-1.7272856910039114,52.85992050170898,1.9999803925412862,52.57781982421875,-0.07434188955071308
2907,2012-02-17,50.40856170654297,52.85992050170898,50.11673355102539,52.57781982421875,5753305.0,-0.03930291074241854,1.007117338394557,4.207544098496507,56.160487751162385,71.85088797090106,1.1290537653856276,-1.5188327966586996,-15.330260509947166,-17.697686252170513,56.710480921571445,2.7431869506835866,6.761128953648495,0.6177055358886747,-9.103655329992606,10.339066401769955,-4.242974897051965,5.478385968829315,3.4727630615234375,9.146329799189873,-47.41619508574324,4.86068043294064,2,1.2840442657470703,-6.857976913452148,-20.08511781692505,-20.83171272277832,-1.5758781433105469,4,-0.042261710077460046,-1.0530966080637436,52.47081756591797,2.458297590745325,53.0933837890625,-1.7272856910039114,52.85992050170898,-0.042261710077460046
2908,2012-02-21,50.04863739013672,50.57392883300781,49.73735427856445,50.35992050170898,3593785.0,-0.0071401425516081085,1.2631538211482793,0.14349749761719371,46.82168713961572,68.10486885662647,1.5753436124279077,0.0010761008973148023,-14.598483503885795,-17.377871171011023,59.3553916884232,0.8365745544433594,6.111509917024264,-0.478600120544435,-7.4180820003547865,6.4608817592659165,-3.948341060449607,2.991140819360737,3.7573955535888643,8.719322465657402,-49.90527507995533,3.469740939905175,2,1.4737358093261719,-5.977624893188477,-18.985893726348877,-19.73248863220215,-1.5272369384765625,1,-0.019436354559278057,1.007117338394557,50.40856170654297,-1.0530966080637436,52.47081756591797,2.458297590745325,53.0933837890625,-0.019436354559278057
2909,2012-02-22,49.71789932250977,50.23346328735352,49.18288040161133,49.6595344543457,3175800.0,-0.006608333111025488,-1.0769219167131858,-0.18749770223406836,43.56287310902813,64.00531441415765,2.012493406225566,1.4334625212088241,-13.862904451777041,-17.068138284494985,61.66131866134479,1.0505828857421946,5.402335388990316,-1.4620618820190359,-3.9189199751542105,0.9947962111161388,-2.6904909285866196,-0.23363283545145208,3.9253864746093683,12.97169113294678,-47.149857898347975,1.2284290465675871,2,1.5272369384765554,-5.598247528076179,-18.616245746612556,-19.362840652465827,1.2548637390136648,2,-0.01956565089794582,1.2631538211482793,50.04863739013672,1.007117338394557,50.40856170654297,-1.0530966080637436,52.47081756591797,-0.01956565089794582
2910,2012-02-23,49.89299774169922,50.04863739013672,49.15369415283203,49.53307342529297,2026085.0,0.0035218386451449923,1.666681822315177,6.166797385620164,45.71006088788647,59.90303600915443,1.9067639544052852,1.014657776768253,-13.608668383872313,-17.266854047630773,60.32835853932252,0.8949432373046875,4.6713416508661965,-1.0992202758789062,-3.3250265105584944,1.126585958800682,-2.212123393218704,0.013682841460891382,3.482663731689456,17.79868432049093,-41.598893228955575,1.112903117339794,2,1.337545394897461,-5.773345947265625,-18.781616687774658,-19.52821159362793,1.2840461730957031,3,-0.020861829706058876,-1.0769219167131858,49.71789932250977,1.2631538211482793,50.04863739013672,1.007117338394557,50.40856170654297,-0.020861829706058876
2911,2012-02-24,49.82490158081055,50.22373580932617,49.4747085571289,49.630348205566406,1533262.0,-0.0013648440456757172,-1.9615613758568389,0.5405396811938273,45.441155692680326,55.71928824109859,1.8746268018647498,1.0257891512042079,-13.057078064928305,-17.21338094627469,58.94487836359712,0.7490272521972727,3.9535423926708972,-1.0977638244628878,-3.3803446471150593,1.1848169981892838,-2.23905423578897,0.04352658686319444,3.2130025069335986,18.110265396550957,-39.46689442273045,1.1412904113260856,2,1.4056415557861328,-5.442605972290039,-18.713520526885986,-19.460115432739258,0.14591598510742188,4,-0.014837957541588898,1.666681822315177,49.89299774169922,-1.0769219167131858,49.71789932250977,1.2631538211482793,50.04863739013672,-0.014837957541588898
2912,2012-02-27,50.0,50.11673355102539,49.36770248413086,49.61089324951172,1107876.0,0.0035142752646577513,1.4062400431361977,2.0,45.83942073854913,51.670225924190206,1.474912228508316,0.8732445381341876,-12.707200829651406,-17.359829638290158,57.64814219469822,0.7490310668945312,3.1938416118603357,-0.9085603713989272,-3.211206057821798,1.3940853150239434,-2.059883214610359,0.24276247181250454,2.7271672929511794,59.58915515731683,3.147974807212769,1.151322843211435,2,1.2305431365966797,-5.617704391479492,-18.59678888320923,-19.3433837890625,0.5836563110351562,0,-0.013813247680664054,-1.9615613758568389,49.82490158081055,1.666681822315177,49.89299774169922,-1.0769219167131858,49.71789932250977,-0.013813247680664054
2913,2012-02-28,50.04863739013672,50.525291442871094,49.43579864501953,49.562255859375,1272870.0,0.000972747802734375,-1.947379284011517,1.2499950981353307,47.399683948499444,51.932100247252016,1.1508003945809762,0.908739362821585,-12.25867335737476,-17.395241893163117,56.77034070021229,1.0894927978515625,2.2367890679177975,-0.8837556838989258,-3.1375016140201453,1.3699902462222937,-2.010628648959532,0.2431172811616804,2.3926520516049266,65.24825062020938,6.643534500249402,1.1268729650606093,2,1.181905746459961,-5.632293701171875,-18.645426273345947,-19.39202117919922,0.8073921203613281,1,-0.0242954431990976,1.4062400431361977,50.0,-1.9615613758568389,49.82490158081055,1.666681822315177,49.89299774169922,-0.0242954431990976
2914,2012-02-29,49.854087829589844,50.3404655456543,49.75680923461914,49.94163513183594,1635548.0,-0.003887209936013436,-3.1378732150584163,-0.1799971765148782,43.16110672407884,49.35797189362688,0.9768606633243735,1.11365229275723,-11.55269715847544,-17.200734699080556,55.8451017222154,0.5836563110351562,1.1307250717263315,-1.0486360549926772,-3.3444904000222166,1.2472182900368622,-2.196563227507447,0.09929111752209252,2.3241939890390313,51.0640901556364,-9.283171119923644,1.1479271725147688,2,1.376455307006836,-5.437744140625,-18.450876712799072,-19.197471618652344,1.0505828857421875,2,-0.026731757333221084,-1.947379284011517,50.04863739013672,1.4062400431361977,50.0,-1.9615613758568389,49.82490158081055,-0.026731757333221084
2915,2012-03-01,49.70817184448242,50.505836486816406,49.17315292358398,49.69844436645508,1897277.0,-0.0029268609949536506,-1.5137612698503866,-0.1111111111111111,31.873904587135755,45.1078200642929,0.6616670745642068,1.2573811784297817,-10.883369645425105,-17.05446738326848,54.65698066975245,1.332683563232429,0.02655535479695459,-1.1522369384765625,-3.5055935212387155,1.2011196442855905,-2.3289152298576354,0.02444135290451044,2.228142960882707,39.56835141273254,-17.571631879334063,1.176678291381076,3,1.298635482788086,1.8093376159667969,-16.926071643829346,-18.82295799255371,1.4785995483398366,3,0.025440308305793913,-3.1378732150584163,49.854087829589844,-1.947379284011517,50.04863739013672,1.4062400431361977,50.0,0.025440308305793913
2916,2012-03-02,49.95136260986328,50.27237319946289,49.52334594726562,49.571983337402344,2568561.0,0.00489236993349329,-2.1428548562647416,39.00078431372549,25.76334735298073,41.7303600200505,0.026270483269165368,1.0270065245306341,-10.566325011127603,-17.097853011492575,53.404652079264935,0.7490272521972727,-0.09907208271009438,-0.8837543487548842,-3.2660512321442994,1.498542534634531,-2.074902790449592,0.30739409293982334,1.762342543299198,57.55399133881616,5.299879549206629,1.1911484416947082,3,-0.08755111694335938,1.2791805267333984,-8.360894680023193,-10.535018920898438,1.0505828857421875,4,0.02453749489287449,-1.5137612698503866,49.70817184448242,-3.1378732150584163,49.854087829589844,-1.947379284011517,50.04863739013672,0.02453749489287449
2917,2012-03-05,49.4941635131836,49.90272521972656,48.75486373901367,49.75680923461914,1900669.0,-0.009152885382738396,3.1403342208279157,-0.6923038249607664,21.441461429322374,38.910334941129015,0.38009252598365606,1.4868901499617024,-9.55958673347613,-16.43076163805791,51.78519546430543,1.1964988708496094,-0.44585145762611944,-1.2942607879638572,-3.7457556702304657,1.1572340943027513,-2.520008229097158,-0.06851334683055654,2.0147407599524456,41.75825833266938,-4.940997791838441,1.2257474411333031,3,0.14591407775878196,1.5369644165038991,-7.643481731414802,-10.077819824218757,1.6439666748046804,0,0.009630510324867059,-2.1428548562647416,49.95136260986328,-1.5137612698503866,49.70817184448242,-3.1378732150584163,49.854087829589844,0.009630510324867059
2918,2012-03-06,48.978599548339844,49.32879257202149,48.57003784179688,49.2217903137207,1984862.0,-0.010416661849561915,2.319171304369489,0.9259270017864915,15.544070226817581,35.797134620883405,0.8134526586792958,1.9798480698744072,-8.503569671762328,-15.701823484530856,50.02496178884799,0.9241256713867188,-0.8117375069319479,-1.7310310363769545,-4.31206480884169,0.8500027360877809,-3.0215479226093223,-0.44051415014458684,2.2549006713839645,21.105589033969025,-19.835868808595578,1.2905168862323686,3,0.5690650939941406,1.9601154327392578,-7.018481254577637,-9.562255859375,-0.8171195983886719,1,0.03277057281131901,3.1403342208279157,49.4941635131836,-2.1428548562647416,49.95136260986328,-1.5137612698503866,49.70817184448242,0.03277057281131901
2919,2012-03-07,49.08560180664063,49.50389099121094,48.94941711425781,49.04669189453125,969507.0,0.002184673700095896,-3.7500653594771243,-0.1599974902354765,13.604240772329405,32.229821274710396,0.6786992257522897,1.8658463080527383,-8.117316204983418,-15.590022621918138,48.360443080021966,0.554473876953125,-0.9595728074384198,-1.5588535308837805,-4.237935090953272,1.1202280291857107,-2.898394310918526,-0.2193127508490349,1.828282927731948,26.633140082529096,-7.318892098298221,1.3395407800347452,3,0.46206283569335227,1.8531131744384695,-7.106028556823738,-9.669258117675788,-3.2003860473632884,2,0.036068167419675,2.319171304369489,48.978599548339844,3.1403342208279157,49.4941635131836,-2.1428548562647416,49.95136260986328,0.036068167419675
2920,2012-03-08,49.16342544555664,49.46498107910156,48.881324768066406,49.134239196777344,1022757.0,0.0015854677553424068,-1.1818311455889798,0.7500980392155493,16.66670511279702,29.032660099167806,0.5436757333793878,1.7546360086869441,-7.691750717817548,-15.463610070660181,46.43273519464106,0.5836563110351562,-1.0106903581104092,-1.4027225494384794,-4.161692012748745,1.3562469138717859,-2.782207281093612,-0.02323781778334677,1.4691976617068576,34.857268345370215,4.620594564794743,1.3794847316551322,3,0.38423919677734375,1.775289535522461,-6.875000953674316,-9.747081756591797,-5.4182891845703125,3,0.035417492861713695,-3.7500653594771243,49.08560180664063,2.319171304369489,48.978599548339844,3.1403342208279157,49.4941635131836,0.035417492861713695
2921,2012-03-09,48.75486373901367,49.59143829345703,48.63813018798828,49.14397048950195,1026458.0,-0.008310277464197657,-2.062473958971594,-13.33185204548425,25.00002883456446,26.717172109836177,0.8766829482203988,2.033800299539621,-6.796120540388813,-14.847386781619356,44.2604753421024,0.95330810546875,-1.023969165442331,-1.662937927246091,-4.478746428310785,1.1528705738186034,-3.070842177778438,-0.2550336767137438,1.6302491363938358,13.868661193738879,-18.249450027907294,1.4079042505323456,3,0.7928009033203125,2.1838512420654297,-6.108949184417725,-9.338520050048828,-5.95330810546875,4,0.049880308697541675,-1.1818311455889798,49.16342544555664,-3.7500653594771243,49.08560180664063,2.319171304369489,48.978599548339844,0.049880308697541675
2922,2012-03-12,48.81322860717773,49.12451553344727,48.65758895874024,48.68677139282226,715282.0,0.0011971086305662126,-4.052714138287671,-0.32499362757592987,29.449859955352977,24.722747221708794,0.7065748915246743,1.7825934256292797,-6.345093285826977,-14.696574377554569,41.91503094391934,0.46692657470703125,-1.0700321782668638,-1.4241254806518597,-4.160530656711828,1.3122796954081082,-2.79232806868184,-0.05592289262187933,1.3540752641965028,23.809541594148627,-10.802874750571625,1.3682025880299824,3,0.7247085571289134,2.1254863739013743,-6.150290012359612,-9.396884918212884,-5.515563964843743,0,0.044838601151367063,-2.062473958971594,48.75486373901367,-1.1818311455889798,49.16342544555664,-3.7500653594771243,49.08560180664063,0.044838601151367063
2923,2012-03-13,48.9688720703125,49.00778198242188,48.20038986206055,49.00778198242188,2146567.0,0.0031885508821247743,40.500588235279324,-0.3076923076923639,36.76978908798833,24.012600817698736,0.42651166542608365,1.415275685661669,-6.002239773956056,-14.634730925964874,39.25137732836069,0.8073921203613352,-1.1100057368730916,-1.0880346298217773,-3.644661918261612,1.468592658618057,-2.366348274041691,0.19027901439813633,1.0067598775124509,55.24482044672362,17.155774000855892,1.278313644219916,3,0.38424110412597656,1.7850189208984375,-6.305933475494385,-9.552528381347656,-6.108951568603523,1,0.04429871520342621,-4.052714138287671,48.81322860717773,-2.062473958971594,48.75486373901367,-1.1818311455889798,49.16342544555664,0.04429871520342621
2924,2012-03-14,48.81322860717773,49.02723693847656,48.5992202758789,48.60894775390625,1298878.0,-0.0031784163399003473,-2.826089921740285,-5.250098039214545,30.795847281342404,23.892816672610586,0.4682207274890189,1.3198775822955469,-5.349351525431324,-14.25377410206174,36.35863473618538,0.42801666259766336,-1.176148775369775,-1.0413434982299847,-3.285338654880853,1.2026516584208835,-2.163341076555419,0.08065408009544939,0.9138694486402059,44.055888442499935,3.259786925639787,1.1219975783254357,3,0.4231529235839915,1.9406623840332102,-2.5364766120910573,-9.396884918212884,-5.661476135253899,2,-0.013351885868305824,40.500588235279324,48.9688720703125,-4.052714138287671,48.81322860717773,-2.062473958971594,48.75486373901367,-0.013351885868305824
2925,2012-03-15,48.60894775390625,49.07587432861328,48.521400451660156,48.68677139282226,1433032.0,-0.004184948611275385,-3.384609583565859,-0.38096394091611446,29.372960786267754,24.293884831864702,0.5589596355789297,1.2342505471463525,-4.679147361356343,-13.833797583849808,33.28259408182876,0.554473876953125,-1.2731785000001778,-1.0214025497436552,-2.736650779426789,0.6938456799394785,-1.8790266645852185,-0.16377843490209187,0.9044111547856488,29.370500884397583,-13.704686102663143,0.8576241148415652,3,0.4426097869873047,2.1449432373046875,-2.517021656036377,-9.192604064941406,-5.9046669006347585,3,-0.05603355185589309,-2.826089921740285,48.81322860717773,40.500588235279324,48.9688720703125,-4.052714138287671,48.81322860717773,-0.05603355185589309
2926,2012-03-16,48.57003784179688,48.70622634887695,48.24902725219727,48.365760803222656,3194613.0,-0.0008004681011890558,-1.0888873396542462,-2.6248713298371036,24.56748109129107,24.64122034986122,0.42613553450699726,1.018140537019022,-4.155752012616595,-13.583596726491237,30.126961211572045,0.4571990966796804,-1.3327417998488116,-0.8652734756469656,-2.014192184762095,0.28364523346816384,-1.4397328302045338,-0.2908141210893973,0.7595054003666277,39.999752326071444,-0.9457762654365638,0.5744593545575658,3,0.32587623596190696,2.1838531494140554,-2.82587385177613,-9.153694152832038,-6.254863739013679,4,-0.09933905335891036,-3.384609583565859,48.60894775390625,-2.826089921740285,48.81322860717773,40.500588235279324,48.9688720703125,-0.09933905335891036
2927,2012-03-19,48.2782096862793,49.37743377685547,48.15175247192383,48.69649887084961,2430089.0,-0.0060083987677368444,-2.6521892334272983,-2.047656395891619,21.01914168996882,25.249561623544693,0.5893144595140356,1.2039099282884962,-3.375035604639507,-13.10192996181214,28.592144945669684,1.2256813049316406,-1.3249189629399964,-1.05058403015137,-2.214498960049113,0.11333089974637289,-1.6325414951002415,-0.46862656520249857,-0.07781982421875,10.317299761908467,-26.415866575299255,0.5819574649488705,3,0.5933856964111328,2.4513626098632812,-2.4367690086364746,-8.861865997314453,-5.204280853271484,0,-0.11343946033464547,-1.0888873396542462,48.57003784179688,-3.384609583565859,48.60894775390625,-2.826089921740285,48.81322860717773,-0.11343946033464547
2928,2012-03-20,49.07587432861328,49.24124526977539,47.70428085327149,47.89883422851562,2860307.0,0.016522249841436798,1.038709089805079,-2.8139386422500445,39.361671060975205,28.111498322283115,-0.21579367721653142,0.3474453937001556,-3.672930397021716,-13.735497400605091,27.084232351383186,1.5369644165038991,-1.2932186731414674,-0.20428123474120952,-1.3219192735628766,0.9133568040804576,-0.7631002541520431,0.35453778466962405,0.3015594482421875,81.97657584124278,45.11233293665691,0.5588190194108325,3,-0.42801475524902344,1.429962158203125,-3.146885395050049,-9.659530639648438,-5.525291442871094,1,-0.117740330973795,-2.6521892334272983,48.2782096862793,-1.0888873396542462,48.57003784179688,-3.384609583565859,48.60894775390625,-0.117740330973795
2929,2012-03-21,48.74513626098633,49.18288040161133,48.67704391479492,49.00778198242188,1423472.0,-0.006739320942349858,-1.536599362990311,-0.22314084406619733,37.46835493305641,30.42279274675638,0.06880619211739969,0.634079445978017,-2.8375294813612797,-13.228493618146942,25.884821620286285,0.5058364868164062,-1.2002413654183002,-0.4863811492919936,-1.6084664157006472,0.63570411711666,-1.0474237824963168,0.07466148391232963,0.6322975158691406,62.20922146705349,24.625925385722716,0.5610426332043259,3,-0.09727668762207031,1.7607002258300781,-2.6386189460754395,-9.328792572021484,-5.476654052734375,2,-0.12073442010229118,1.038709089805079,49.07587432861328,-2.6521892334272983,48.2782096862793,-1.0888873396542462,48.57003784179688,-0.12073442010229118
2930,2012-03-22,48.85213851928711,49.17315292358398,47.947471618652344,48.41439819335938,967348.0,0.0021951371256381247,1.270265496105014,-1.66665698392173,35.17057530890882,31.552853466127978,-0.09721936910283091,0.46915420106796546,-2.465538661376044,-13.179961522978061,24.39000046338147,1.2256813049316335,-1.0137864464772903,-0.3273359298706069,-1.4163055642848832,0.7616337045436694,-0.8718207470777486,0.2171488873365348,0.4918321990966774,68.6044682369409,32.16152516442598,0.5444848172071395,3,-0.3112812042236328,1.6536979675292969,-2.5826830863952637,-9.435794830322266,-5.5350189208984375,3,-0.11668652018401893,-1.536599362990311,48.74513626098633,1.038709089805079,49.07587432861328,-2.6521892334272983,48.2782096862793,-0.11668652018401893
2931,2012-03-23,49.08560180664063,49.17315292358398,48.083656311035156,48.82295608520508,1514038.0,0.004778977838633347,3.9777347868902324,0.6000034858084285,44.13405862983811,33.18443109662633,-0.31160198078710977,0.1870549980748919,-2.238780065826603,-13.26520514186592,22.752753606951302,1.089496612548821,-0.815219536336933,-0.056907653808586645,-1.1029748037260063,0.989159496108833,-0.5799412287672965,0.4661259211501232,0.2255751144409075,82.55796191123295,44.854632459503065,0.5230335749587113,3,-0.5447444915771555,1.4202346801757741,-2.796691417694099,-9.669258117675788,-4.416339874267585,4,-0.13000392617180523,1.270265496105014,48.85213851928711,-1.536599362990311,48.74513626098633,1.038709089805079,49.07587432861328,-0.13000392617180523
2932,2012-03-26,49.3093376159668,49.36770248413086,48.4630355834961,48.82295608520508,1180658.0,0.004558074080613483,1.9999999999999765,1.8518540035728828,55.182906052392774,35.23033298156015,-0.5113365642625709,-0.09599840207501131,-2.0598242856871423,-13.314151175583753,21.1744451244401,0.9046669006347585,-0.6544608269565941,0.2013612747192397,-0.7683276793996541,1.1710502288381335,-0.2834832023402072,0.6862057517786866,-1.6050567626953054,96.49127634982662,54.34670320045696,0.4848444770594459,3,-0.7684803009033203,0.9727630615234375,-1.964980125427246,-9.892993927001953,-4.0661468505859375,0,-0.14184257691019608,3.9777347868902324,49.08560180664063,1.270265496105014,48.85213851928711,-1.536599362990311,48.74513626098633,-0.14184257691019608
2933,2012-03-27,48.83268356323242,49.31906509399414,48.73540878295898,49.3093376159668,688657.0,-0.009666608309498614,1.3529357487774407,-0.9800003137205691,46.44809094464345,36.96947116637138,-0.06261731136849846,0.3002843896400691,-1.161407660237714,-12.65966618377334,19.356568040575876,0.5836563110351634,-0.5724540680257348,-0.21449508666992045,-1.083060133294758,0.6540699599549171,-0.6487776099823392,0.21978743664249834,-1.095134277343746,62.328735848296425,17.469335790892686,0.4342825233124199,3,-0.2918262481689453,0.30642127990722656,-1.2110881805419922,-9.416339874267578,-4.250972747802734,1,-0.11792828716381554,1.9999999999999765,49.3093376159668,3.9777347868902324,49.08560180664063,1.270265496105014,48.85213851928711,-0.11792828716381554
2934,2012-03-28,48.521400451660156,48.99805450439453,48.1906623840332,48.89105224609375,791354.0,-0.00637448300725052,1.766669716735729,0.7755137972981625,41.53843833426343,38.32119089392645,0.22676322999082998,0.5339843717775423,-0.4323776216886017,-12.168382342724968,17.381673209207683,0.8073921203613281,-0.5257988696075557,-0.45914382934570597,-1.2695969057698235,0.3513092470784116,-0.8643703675577683,-0.05391729113364363,-0.7512481018066381,40.41095338499348,-5.47762411649515,0.4052265382120602,3,0.019456863403320312,0.5933856964111328,-0.7247076034545898,-9.105056762695312,-4.824901580810547,2,-0.10244587995497345,1.3529357487774407,48.83268356323242,1.9999999999999765,49.3093376159668,3.9777347868902324,49.08560180664063,-0.10244587995497345
2935,2012-03-29,50.97276306152344,51.2159538269043,50.24319076538086,50.63229751586914,15157860.0,0.05052126663791312,1.3529455186318067,-0.9210439413015211,69.0000084966043,43.2581383834057,-2.071914055355819,-1.916015743930025,-2.4383031532454567,-14.43096243213887,16.307031261417627,2.6945533752441406,-0.4579108657211606,1.9289892196655245,0.7610403518985862,3.096938087432463,1.3450147857820554,2.5129636535489936,-3.170659708984374,92.2360259793719,40.54989300646223,0.5839744338834699,3,-1.5126457214355469,-1.5126457214355469,-3.2903690338134766,-11.556419372558594,-6.274318695068359,3,-0.15114505062188843,1.766669716735729,48.521400451660156,1.3529357487774407,48.83268356323242,1.9999999999999765,49.3093376159668,-0.15114505062188843
2936,2012-03-30,51.17704391479492,51.76070022583008,51.06031036376953,51.20622634887695,3991724.0,0.004007647241428103,-4.333265555103701,-0.08571332534089254,69.75611404639754,48.67335753412,-2.0869683116506295,-2.133130168340969,-2.199701180297019,-14.475663389988341,15.298578275766605,0.7879371643066406,-0.34429716567859003,2.071986007690427,0.611524238726318,3.5324477766545357,1.3417551232083724,2.8022168921724813,-3.2383865432812513,83.6512570202508,27.264140156985974,0.7302308844820544,3,-1.4445533752441406,-1.4445533752441406,-3.501946449279785,-11.760700225830078,-7.140079498291016,4,-0.15358300744162368,1.3529455186318067,50.97276306152344,1.766669716735729,48.521400451660156,1.3529357487774407,48.83268356323242,-0.15358300744162368
2937,2012-04-02,49.97081756591797,51.18677139282226,49.96109008789063,50.5933837890625,5087880.0,-0.02356967610097238,-2.818195862200133,21.33359477124183,57.12309850201608,50.646849472013436,-0.6877169838930257,-0.9374254337346883,-0.541365215221191,-13.114785246181896,14.517906487144906,1.2256813049316264,-0.22574499385801516,0.8419269561767564,-0.660231659614098,2.344085571967611,0.09084764828133274,1.59300626407218,-1.8028376231453151,49.8637622560543,-6.392405522547797,0.7510793078954268,4,-0.11673164367675781,-0.2383270263671875,-2.164398193359375,-10.554473876953125,-6.478599548339837,0,-0.10609303373016632,-4.333265555103701,51.17704391479492,1.3529455186318067,50.97276306152344,1.766669716735729,48.521400451660156,-0.10609303373016632
2938,2012-04-03,50.583656311035156,50.583656311035156,49.86381149291992,49.86381149291992,3065702.0,0.012263932730513627,1.0,-1.1562542125709243,61.81818552208809,53.35238620412807,-1.1892466288968393,-1.5007986491264873,-0.6859651771527098,-13.577157870972677,13.8171223128705,0.7198448181152344,-0.06436608443173952,1.3745128631591825,-0.259547490694672,3.008573217013037,0.5574826862322553,2.19154304008611,-2.200113151279055,67.02993169947771,8.84920776368849,0.817030176926927,4,-0.7295703887939453,-0.851165771484375,-2.7772369384765625,-11.167312622070312,-6.70233154296875,1,-0.10557689845147156,-2.818195862200133,49.97081756591797,-4.333265555103701,51.17704391479492,1.3529455186318067,50.97276306152344,-0.10557689845147156
2939,2012-04-04,50.85602951049805,50.92412567138672,50.02918243408203,50.55447387695313,1700106.0,0.005384608771419996,3.0888517075806297,0.41891755827940275,64.86487441322433,56.65175277127423,-1.2635794192358532,-1.7220242632914662,-0.5205571878860766,-13.676072245156448,13.070264643181492,0.8949432373046875,0.16348978052018737,1.5583646774291964,-0.23187072864904223,3.348600083507435,0.6632469743900771,2.4534823804683157,-2.269856926777507,52.30765518101267,-9.124215547095908,0.8951177030391197,4,-0.9338512420654297,-1.1235389709472656,-3.032586097717285,-11.439685821533203,-7.412448883056641,2,-0.12337413587848367,1.0,50.583656311035156,-2.818195862200133,49.97081756591797,-4.333265555103701,51.17704391479492,-0.12337413587848367
2940,2012-04-05,50.90467071533203,51.16731643676758,50.437744140625,50.437744140625,963442.0,0.0009564491231850436,-2.1249979575497133,1.5483928097051636,65.42418331291924,59.01732218050547,-1.1068472663243867,-1.7218050136807506,-0.6693687979944656,-13.538804192030142,12.405432013630293,0.7295722961425781,0.28701744669877627,1.5199436187744126,-0.4069480304111579,3.446835267959983,0.5564977941816309,2.4833894433671944,-2.1280264730849225,54.871917596097,-8.887997681412614,0.9634458245927835,4,-0.9289894104003906,-1.17218017578125,-3.0812273025512695,-11.488327026367188,-7.091442108154304,3,-0.1416013843757442,3.0888517075806297,50.85602951049805,1.0,50.583656311035156,-2.818195862200133,49.97081756591797,-0.1416013843757442
2941,2012-04-09,51.18677139282226,51.556419372558594,50.92412567138672,51.23540878295898,1338867.0,0.005541744471107224,-1.2033871267913234,-0.10416496462476103,69.24068073766766,60.57929714553601,-1.184070696702321,-1.910314513997612,-0.9720274959367288,-13.637680747731359,12.023787178608139,0.6517486572265625,0.4677960457502337,1.6804489135742102,-0.3812956893376338,3.7421935164860542,0.6495766121182882,2.7113212150301322,-2.231083791560174,78.16103870346831,7.325350489100046,1.0308723014559222,4,-1.211090087890618,-1.4542808532714773,0.07538700103760476,-11.556420326232903,-7.830741882324212,0,-0.12675788782562314,-2.1249979575497133,50.90467071533203,3.0888517075806297,50.85602951049805,1.0,50.583656311035156,-0.12675788782562314
2942,2012-04-10,51.00194549560547,51.52723693847656,50.57392883300781,51.42023468017578,1870343.0,-0.003610813735415719,2.015396495969883,8.600156862745099,63.86555268002692,62.514570671689725,-0.820146163618503,-1.6370399080247324,-0.7802256899443094,-13.270087915535782,11.496026761662884,0.95330810546875,0.6618869830719305,1.3861871719360366,-0.7516051643400843,3.5239795082121574,0.31729100379797615,2.455083340074097,-1.8779571368693055,67.24144536822723,-2.094735578516719,1.0688961681380613,4,-1.0262641906738281,-1.2694549560546875,-0.45476818084716797,-11.371594429016113,-7.587547302246094,1,-0.13656304698615263,-1.2033871267913234,51.18677139282226,-2.1249979575497133,50.90467071533203,3.0888517075806297,50.85602951049805,-0.13656304698615263
2943,2012-04-11,51.13813018798828,51.36186981201172,50.73929977416992,51.14786148071289,1355212.0,0.00267018622641646,1.8444223680426655,0.02326450953926969,67.7233268182042,65.42400272546092,-0.6648254389801167,-1.6889709727118856,-0.8848154606195919,-13.222256190825803,11.371902361908262,0.6225700378417969,0.8154926516121179,1.4139089584350586,-0.8042985481781599,3.632116465048277,0.3048052051284458,2.5230127117416714,-1.8559391172264839,72.61137587547083,2.275628111198955,1.1091037533066095,4,-0.32587432861328125,-1.4056396484375,-0.8025274276733398,-11.507779121398926,-9.075874328613281,2,-0.14951489509497318,2.015396495969883,51.00194549560547,-1.2033871267913234,51.18677139282226,-2.1249979575497133,50.90467071533203,-0.14951489509497318
2944,2012-04-12,48.16147994995117,50.66147994995117,47.91828918457031,50.525291442871094,10570204.0,-0.05820803825041476,1.0811795196082545,242.90827126617012,46.410530105615095,62.91406068201768,2.5204536155132473,1.303162160379479,2.0612682600000767,-10.056372533850492,11.188616173298163,3.2198410034179688,0.8437982617198188,-1.530153846740724,-3.822618643449921,0.762310949968473,-2.6763862450953226,-0.3839214483861255,3.5992202758789062,6.684498707159589,-61.23183036634779,1.1462323983546,4,1.6780147552490234,1.5710105895996094,2.081709861755371,-8.360895156860352,-6.478599548339844,3,-0.08887092311807387,1.8444223680426655,51.13813018798828,2.015396495969883,51.00194549560547,-1.2033871267913234,51.18677139282226,-0.08887092311807387
2945,2012-04-13,45.885215759277344,48.60894775390625,45.32101058959961,48.58949279785156,9849885.0,-0.04726316950889575,1.397165941232913,1.1440324436504594,36.28024370268999,59.194519532716846,4.4691332591375,3.5467524803900687,4.276435798751251,-7.593647427738468,11.554367406741383,3.2879371643066406,0.890860748824231,-3.670231437683107,-6.495262370689346,-0.8452005046768676,-5.08274690418623,-2.2577159711799837,5.798636245727536,9.048407078292522,-54.66058780004706,1.4125154665031199,4,2.553499221801758,2.6556396484375,4.357974052429199,-6.045721054077148,-3.229572296142571,4,-0.053211804530793216,1.0811795196082545,48.16147994995117,1.8444223680426655,51.13813018798828,2.015396495969883,51.00194549560547,-0.053211804530793216
2946,2012-04-16,43.74513626098633,45.71984481811523,42.70428085327149,45.71984481811523,9307923.0,-0.04663984821425449,2.0541863546975105,0.73021681172504,29.512895753589873,56.12671922733615,6.083921082197328,5.593616405398549,6.332426990453143,-5.26305818235916,12.556988934046604,3.1809349060058523,0.9333056027334692,-5.569065856933591,-9.39511223548238,-1.7430194783848023,-7.482089046207982,-3.6560426676592,7.6842020874023405,11.79712782952885,-45.792000711832316,1.9130231892743932,4,3.385213851928711,3.487354278564453,6.498053550720215,-3.5505828857421875,-1.8871574401855469,0,0.001556569530042351,1.397165941232913,45.885215759277344,1.0811795196082545,48.16147994995117,1.8444223680426655,51.13813018798828,0.001556569530042351
2947,2012-04-17,42.80155563354492,44.00778198242188,42.17898941040039,43.92996215820313,7498952.0,-0.021569955155973042,1.8484841282809024,0.5714293993331561,28.531856557501683,52.428238231270996,6.597380018498939,6.435831034560238,7.180161884258268,-4.1210267212990175,13.147267357958809,1.8287925720214915,0.5719867761711157,-6.23881378173828,-11.037390186041343,-1.440237377435217,-8.638101983889811,-3.8395255795867484,8.104279265136718,6.779639894202358,-48.135838535432455,2.3992882021515327,4,4.06614875793457,4.1682891845703125,7.441634178161621,-1.8920221328735352,-0.5252914428710938,1,0.01295452627237137,2.0541863546975105,43.74513626098633,1.397165941232913,45.885215759277344,1.0811795196082545,48.16147994995117,0.01295452627237137
2948,2012-04-18,43.297664642333984,43.764591217041016,39.250972747802734,39.33852005004883,27049661.0,0.011590910691111622,-1.1835303930922358,-3.5086154730311976,31.64729902401875,48.737396521359265,5.541849599201619,5.781034105080018,6.587919122761036,-4.403068096356051,14.497279792331364,4.513618469238281,0.15716008201540177,-5.453794288635251,-10.89599016538125,-0.011598411889252702,-8.17489222700825,-2.732696350262252,6.910022617285158,35.46461014256504,-20.406307259734646,2.721097938373001,4,2.1060314178466797,2.208171844482422,6.940661430358887,-2.3881311416625977,-1.0214004516601562,2,0.0026960703767671124,1.8484841282809024,42.80155563354492,2.0541863546975105,43.74513626098633,1.397165941232913,45.885215759277344,0.0026960703767671124
2949,2012-04-19,42.85992050170898,43.77431869506836,42.60700225830078,43.42412567138672,5523341.0,-0.010110109730883887,-1.1818149409101442,-0.14250683614262522,16.799355823518326,43.33463791142582,5.281467062035112,6.066287764399476,6.927791908164664,-3.7429304487018342,15.91763446228383,1.1673164367675781,-0.131966451554959,-5.597277641296394,-11.643790384405676,0.4492351018128886,-8.620534012851031,-2.574021269741756,6.252095306728528,38.56547759052993,-12.180647124226923,3.023256371554641,4,2.543775558471687,2.645915985107429,7.19358158111573,-1.9503870010375906,-0.21400833129882102,3,-0.01861096877914581,-1.1835303930922358,43.297664642333984,1.8484841282809024,42.80155563354492,2.0541863546975105,43.74513626098633,-0.01861096877914581
2950,2012-04-20,43.15175247192383,43.16147994995117,42.25680923461914,43.04474639892578,3251461.0,0.006808971337294301,13.307502036137674,-0.18965808671899587,17.391313782627563,37.5735971386436,4.217774126572628,5.613297207704754,6.52848589899282,-3.810743972190167,18.164734092358533,0.9046707153320312,-0.5462401896031039,-5.02042636871338,-11.509746477262567,1.4688937398358064,-8.265086422987977,-1.7757663144387834,4.974159030450203,60.30077085652829,13.150292093867563,3.244660054274594,4,2.2373523712158203,2.354084014892578,6.8433837890625,-2.2422189712524414,-0.15564346313476562,4,-0.03403968520787659,-1.1818149409101442,42.85992050170898,-1.1835303930922358,43.297664642333984,1.8484841282809024,42.80155563354492,-0.03403968520787659
2951,2012-04-23,42.70428085327149,42.74319076538086,42.140079498291016,42.72373580932617,3188959.0,-0.01036972064908559,19.666928104575163,-0.18181170011757647,18.53412917585237,32.53677230484642,3.72744865320405,5.858555163957554,6.82908089135497,-3.136319900617586,20.54333958782861,1.0116729736328125,-1.0703637160505437,-5.14883193969726,-12.062678648991927,1.765014769597407,-8.605755294344597,-1.691908585049923,4.5341367736454075,72.59715357799597,24.724533303102696,3.456923354647334,4,2.602140426635735,2.8015556335449148,7.198443412780755,-1.7947473526001048,0.41828536987303977,0,-0.0011389347663722793,13.307502036137674,43.15175247192383,-1.1818149409101442,42.85992050170898,-1.1835303930922358,43.297664642333984,-0.0011389347663722793
2952,2012-04-24,42.3151741027832,42.898834228515625,41.87743377685547,41.95525360107422,4205445.0,-0.009111656787412659,-2.9622940266812674,-18.50019607843813,13.487994765934232,26.510624299038646,3.078488652780571,6.004673082601727,7.041182170145149,-2.5182000762507073,22.8903165607407,1.0214004516601562,-1.6709077526047977,-5.188230514526367,-12.488674921430231,2.112213892377497,-8.8384527179783,-1.5380083110744351,4.124499036222282,67.74191916125245,21.371686871987528,3.650222203451934,4,2.64105224609375,3.190662384033203,7.50972843170166,-1.4056406021118164,-0.4280128479003906,1,-0.010804523239627883,19.666928104575163,42.70428085327149,13.307502036137674,43.15175247192383,-1.1818149409101442,42.85992050170898,-0.010804523239627883
2953,2012-04-25,43.07392883300781,43.14202117919922,42.37354278564453,42.51945495605469,2579046.0,0.01793103174718369,1.2253496233126395,1.540545410223527,17.051091674421926,23.24846447335052,1.1795747897706192,5.051351471572914,6.105571796388411,-3.0545623656811642,25.28788895617175,0.8268470764160156,-2.375545726480688,-4.141538047790526,-11.671875720549089,3.388799624968037,-7.906706884169807,-0.37636921141124446,2.646874266877397,63.0768395417259,16.736493748770414,3.765168836379281,4,0.8560314178466797,2.4319076538085938,6.726655006408691,-2.164395332336426,-2.3054466247558594,2,-0.01851850211821704,-2.9622940266812674,42.3151741027832,19.666928104575163,42.70428085327149,13.307502036137674,43.15175247192383,-0.01851850211821704
2954,2012-04-26,43.55058288574219,43.599220275878906,42.82101058959961,42.82101058959961,1319746.0,0.011065952552930636,-1.1333312418628727,1.315792008365898,19.952305989806575,21.43424917191903,-0.022258398102110277,4.409267501496387,5.444860142224087,-3.3056583266352675,27.839927030170642,0.7782096862792969,-3.064178076014599,-3.4163431167602525,-11.091921501336458,4.259235267815953,-7.254132309048359,0.42144607552785374,1.523237178934778,97.17517879456571,49.76950486315047,3.837789192288103,4,-1.0651741027832031,1.9552536010742188,6.0262651443481445,-2.641049385070801,-4.153694152832031,3,-0.02926065762223251,1.2253496233126395,43.07392883300781,-2.9622940266812674,42.3151741027832,19.666928104575163,42.70428085327149,-0.02926065762223251
2955,2012-04-27,43.26848220825195,43.6284065246582,43.025291442871094,43.60894775390625,1356960.0,-0.0064775407996339185,2.179451600253386,-0.4666645751962061,17.647064324568703,20.115823457583346,-0.168048363337995,4.305324933124069,5.528303943704806,-2.79486489687676,29.056421140385147,0.6031150817871094,-3.874515690802582,-3.313229751586917,-10.915277267838832,4.288817764664998,-7.114253509712874,0.4877940065390405,1.2230531247375893,79.44432219987931,34.44480534518401,3.8010237581259574,4,-1.6391048431396484,2.237354278564453,6.308365821838379,-2.3589487075805664,-3.4046707153320312,4,-0.014388534241745687,-1.1333312418628727,43.55058288574219,1.2253496233126395,43.07392883300781,-2.9622940266812674,42.3151741027832,-0.014388534241745687
2956,2012-04-30,43.31711959838867,43.58949279785156,43.01556396484375,43.28793716430664,1287467.0,0.001124083574335355,1.0,-0.08571332534089254,18.24759027428179,18.973127203892247,-0.31713494829740796,3.8342328786523865,5.297549214623167,-2.6379885072860674,29.983776905584392,0.5739288330078125,-4.335426861812607,-2.87159614562988,-10.283669051002235,4.540476759742475,-6.5776325983160575,0.8344403070562976,0.6503594760821869,82.22205761567906,38.38214947115921,3.7060364526861793,4,-1.804473876953125,2.1887168884277344,6.2062273025512695,-2.407586097717285,-3.9202308654785156,0,-0.007410709497211121,2.179451600253386,43.26848220825195,-1.1333312418628727,43.55058288574219,1.2253496233126395,43.07392883300781,-0.007410709497211121
2957,2012-05-01,44.66926193237305,44.86381149291992,43.30739212036133,43.33657455444336,2531656.0,0.031214964118589927,-1.2377583256548637,45.667450980392154,25.712223270949224,18.31367434244008,-1.5382446464116626,2.17611734220975,3.8417295304171546,-3.779172346824083,31.610439935057965,1.5564193725585938,-4.473014674646031,-1.2543760299682631,-8.473627174568634,5.9648751146321075,-4.864001602268452,2.3552495423319257,-5.4182891845703125,92.18760770761433,49.839563391258295,3.6096255723001867,5,-1.2986392974853516,0.8365745544433594,4.8540849685668945,-3.75972843170166,-6.4105072021484375,1,-0.034625504033850674,1.0,43.31711959838867,2.179451600253386,43.26848220825195,-1.1333312418628727,43.55058288574219,-0.034625504033850674
2958,2012-05-02,45.24319076538086,45.37937545776367,44.19260787963867,44.34824752807617,2264684.0,0.012848406447295124,1.0333328976091816,0.6715327631413229,36.63102127609009,20.517192726059164,-2.0195562921377856,1.2454342023641658,3.1802580597164365,-4.136974295550544,33.26190353243392,1.186767578125,-4.296254397205161,-0.41342391967773295,-7.294056501326729,6.467208661971263,-3.853740210502231,3.026892371146765,-5.879961242675783,94.67688545611786,45.84234498622124,3.4403162908244966,5,-1.614786148071289,0.2626457214355469,4.168288230895996,-2.247081756591797,-6.780155181884766,2,-0.07417756028529288,-1.2377583256548637,44.66926193237305,1.0,43.31711959838867,2.179451600253386,43.26848220825195,-0.07417756028529288
2959,2012-05-03,44.58171081542969,45.41828918457031,44.09532928466797,45.21400833129883,2163426.0,-0.014620541539199339,1.5420534716241228,-0.7065224804351162,42.991623732484506,23.3616716093766,-1.2160347675348362,1.4891038106004473,3.755366285343719,-3.246574760285071,34.76905904859067,1.3229598999023438,-4.023221965257875,-0.7611879348754869,-7.201732166291336,5.679356296540362,-3.981460050583408,2.459084180832434,-4.977835455322264,65.18210395961007,10.84747895754792,3.220272115707923,5,-0.9338493347167969,0.9241256713867188,4.258270263671875,-1.0311260223388672,-6.819065093994141,3,-0.08553347409579404,1.0333328976091816,45.24319076538086,-1.2377583256548637,44.66926193237305,1.0,43.31711959838867,-0.08553347409579404
2960,2012-05-04,43.69649887084961,44.68871688842773,43.64786148071289,44.31906509399414,1822233.0,-0.01985594380271538,-1.891903636421428,0.984609629991614,49.697707413020346,26.824291413506376,-0.2742663760895141,1.9042405895933143,4.5364946585902,-2.1282771624800887,36.25467701686545,1.0408554077148366,-3.8459325608848616,-1.2859912872314467,-7.2014008800268385,4.629418305563945,-4.243696083629139,1.6717135091662456,-3.7437586812744144,28.340107325437398,-30.079146807258116,2.9577047963976955,5,-0.04863739013671875,1.8093376159667969,5.131322860717773,0.3745136260986328,-5.447471618652337,4,-0.09839713132732852,1.5420534716241228,44.58171081542969,1.0333328976091816,45.24319076538086,-1.2377583256548637,44.66926193237305,-0.09839713132732852
2961,2012-05-07,44.69844436645508,44.75680923461914,43.83268356323242,44.23151779174805,1570784.0,0.022929651608172064,2.1666775597704606,-0.750003063687945,61.70468283350216,32.1817011987917,-1.0768324422392794,0.41242799572131617,3.442157586743292,-2.8661119906478376,37.51998231959712,1.0603103637695312,-3.4168821137532532,0.040370559692384234,-5.103762380023184,5.184503499407953,-2.5316959101654035,2.612437029550172,-4.417771237180176,65.89863000330708,0.9081794863416235,2.572066469857786,5,-0.8025283813476562,0.8073921203613281,4.7616729736328125,-0.5787925720214844,-6.215953826904297,0,-0.10816109916262351,-1.891903636421428,43.69649887084961,1.5420534716241228,44.58171081542969,1.0333328976091816,45.24319076538086,-0.10816109916262351
2962,2012-05-08,44.036964416503906,44.43579864501953,43.14202117919922,44.396888732910156,1592372.0,-0.014798724191117385,4.911112660345789,-0.7708370778255257,54.470585250065156,36.339422707196505,-0.16252288871551457,0.5537455992594928,3.9960097824622736,-1.927086241748853,39.32856796499786,1.5564231872558594,-3.00900813742998,-0.2728603363037081,-4.46333860019071,3.9176179275832936,-2.368099468247209,1.8223787956397928,-3.44803432391128,39.316250775083375,-28.19416369697501,2.0952391319435018,5,0.08268547058105469,1.3667316436767578,5.695526123046875,0.0826873779296875,-5.846302032470703,1,-0.10536774605323995,2.1666775597704606,44.69844436645508,-1.891903636421428,43.69649887084961,1.5420534716241228,44.58171081542969,-0.10536774605323995
2963,2012-05-09,43.49221801757813,43.8715934753418,43.26848220825195,43.50194549560547,2090232.0,-0.012370207759407226,-1.6382872209057837,0.027026454129198504,53.774688750378694,40.097465236148956,0.5004223855400696,0.5231307332464752,4.423011406919144,-1.1245593334357409,41.23489182600976,0.7684822082519531,-2.6065516626816034,-0.4353111267089744,-3.1315166628384006,2.2608944094204517,-1.7834138947736875,0.9127916413557386,-2.6135263794668475,15.384692731813084,-53.48255562076685,1.348102768064714,5,0.7247085571288991,1.911478042602532,6.301070213317864,0.8900775909423757,-4.7665367126464915,2,-0.12033102761598247,4.911112660345789,44.036964416503906,2.1666775597704606,44.69844436645508,-1.891903636421428,43.69649887084961,-0.12033102761598247
2964,2012-05-10,43.881324768066406,44.35797882080078,43.66731643676758,43.67704391479492,1632258.0,0.00894658327912845,-5.173910078259535,-21.000392156878085,54.30539578629365,44.17061317634062,0.18234020662360706,-0.2140501308096816,3.9245255675987565,-1.2478994364432339,43.187439643195034,0.8657608032226491,-2.076713544265921,0.16780338287353658,-1.6496586643698308,1.985265430116904,-0.7409276407481471,1.0765344064952203,-2.7302572771675813,45.78332037977165,-23.169194037882974,0.9087310236216825,5,0.335601806640625,1.5223712921142578,5.91196346282959,0.5009708404541016,-4.591442108154297,3,-0.12347597100152596,-1.6382872209057837,43.49221801757813,4.911112660345789,44.036964416503906,2.1666775597704606,44.69844436645508,-0.12347597100152596
2965,2012-05-11,43.443580627441406,44.28015518188477,43.375484466552734,43.63813018798828,2201154.0,-0.009975636399736865,-4.47055431247265,-0.9523631678213292,54.367814796701396,48.18397145660946,0.7236316756867893,0.033090455049070044,4.250252862380172,-0.5426827927807594,43.9197864374499,0.9046707153320384,-1.61697572700281,-0.14785900115966655,-1.6521393393225594,1.3564213370032263,-0.8999991702411165,0.6042811679217834,-2.0364798349222895,18.67486245207379,-47.75875604062963,0.7521401690814482,5,0.8365745544433594,1.9601154327392578,6.383753776550293,0.9727630615234375,-3.307392120361328,4,-0.1307658076051278,-5.173910078259535,43.881324768066406,-1.6382872209057837,43.49221801757813,4.911112660345789,44.036964416503906,-0.1307658076051278
2966,2012-05-14,43.81322860717773,43.99805450439453,43.03501892089844,43.21984481811523,825073.0,0.008508690453172152,-1.0000000000000295,-3.0500392156862746,58.87096701324727,51.86827631686481,0.4824971546554977,-0.3490928277332088,3.7627338692117007,-0.6284994511091924,43.77204563775833,0.9630355834960938,-1.1890377324182566,0.21838436126708416,-1.2876678299584654,1.7244365524926337,-0.5346417343456906,0.9714104568798589,-2.165456511135538,55.55546477998675,-10.270133440406894,0.753026095612774,5,0.41342544555664773,1.5904674530029368,6.040857315063484,0.6031150817871165,-3.861865997314446,0,-0.126998204237998,-4.47055431247265,43.443580627441406,-5.173910078259535,43.881324768066406,-1.6382872209057837,43.49221801757813,-0.126998204237998
2967,2012-05-15,43.35602951049805,44.2217903137207,43.2782096862793,43.900779724121094,1031084.0,-0.010435183875145415,-1.6944439905666029,-0.9180402694918741,51.732374180266625,53.546204417328866,0.8200625315799925,0.15997809599627288,4.109058162459519,0.10436645112287835,43.36799276803901,0.9435806274414062,-0.6943390907900167,-0.26653842926025106,-1.7309421199449844,1.1978652614244822,-0.9987402746026177,0.4656634160821156,-1.482026389144167,24.264574430661522,-40.17751714729269,0.7322018453423675,5,0.8706245422363281,2.0330753326416016,6.498056411743164,7.436773300170898,-5.505832672119141,1,-0.11240740967221663,-1.0000000000000295,43.81322860717773,-4.47055431247265,43.443580627441406,-5.173910078259535,43.881324768066406,-0.11240740967221663
2968,2012-05-16,43.414398193359375,43.9688720703125,43.11283874511719,43.55058288574219,872052.0,0.001346264487784632,-1.315782955976141,0.2499947480094956,49.118401842811785,54.22695754069856,0.5308201712539073,0.11679114382832267,3.95482763751896,0.3176577932841127,42.19033805687076,0.8560333251953125,-0.19243509111515777,-0.2140064239501953,-1.673881145228087,1.2458682973276964,-0.9439437845891447,0.5159309366887541,-1.3277379082125123,28.676551155401004,-30.318627870545154,0.7299373606389467,5,0.48151588439941406,1.8920230865478516,6.439687728881836,7.091438293457031,-3.9396896362304688,2,-0.12032265853509372,-1.6944439905666029,43.35602951049805,-1.0000000000000295,43.81322860717773,-4.47055431247265,43.443580627441406,-0.12032265853509372
2969,2012-05-17,42.062255859375,43.66731643676758,41.9066162109375,43.521400451660156,2499376.0,-0.031145020782326505,1.0111065602342444,10.714453781512605,43.141594551883365,53.498500556127794,1.6628617332697857,1.4820983652183344,5.189970123486134,1.9068441831991834,41.17760411960768,1.7607002258300781,0.11416515893442636,-1.5262655258178697,-3.1126419403413195,0.06011088870558012,-2.319453733079598,-0.7330773185561412,3.3560333251953125,6.557282199389575,-47.79191536132793,0.7931882072617255,5,1.2694568634033203,2.893970489501953,8.21011734008789,8.443580627441406,-3.307392120361328,3,-0.07932466973712471,-1.315782955976141,43.414398193359375,-1.6944439905666029,43.35602951049805,-1.0000000000000295,43.81322860717773,-0.07932466973712471
2970,2012-05-18,41.68288040161133,42.30544662475586,41.13813018798828,42.16926193237305,2548206.0,-0.009019379726851073,2.0769424138520476,0.3333333333333333,41.04479296704175,51.20295723763219,1.929472018726969,1.8401318167154699,5.443016201523818,2.5229982049226436,40.148118521363116,1.1673164367675781,0.1439933926620114,-1.8321973800659208,-3.626141833081597,-0.03825292705024452,-2.7291696065737554,-0.9352251535580862,3.6651753234863307,17.66570216598236,-31.788052941175025,0.8969722265078374,5,1.1040840148925781,2.247079849243164,8.10311222076416,8.822956085205078,-3.5700416564941406,4,-0.05740960602153378,1.0111065602342444,42.062255859375,-1.315782955976141,43.414398193359375,-1.6944439905666029,43.35602951049805,-0.05740960602153378
2971,2012-05-21,42.65564346313477,42.72373580932617,41.50778198242188,41.556419372558594,1268141.0,0.02333723226780271,-1.0325198067941013,-2.260003764646844,38.48721431668505,49.42702713392329,0.7112610302461562,0.9102048092280839,4.365793893951995,1.7842015109385088,38.875939484534086,1.2159538269042898,0.13557808281691308,-0.8570024490356403,-2.6557003252135303,0.9416954271422497,-1.7563513871245817,0.042346489053301184,2.524015240478512,49.21143100315104,4.949933520452355,0.8993489380889435,5,0.09241104125975852,-0.17023468017578836,5.8341417312622,6.658557891845696,-3.813232421875,0,-0.05906498534554139,2.0769424138520476,41.68288040161133,1.0111065602342444,42.062255859375,-1.315782955976141,43.414398193359375,-0.05906498534554139
2972,2012-05-22,41.85797882080078,42.79182815551758,41.78988265991211,42.51945495605469,1238534.0,-0.018700096343016726,-1.5121853240492769,-0.6017664104388224,31.128003174634202,46.910728736618346,1.3045154646726829,1.7622107882017204,5.045695072021019,2.8193163472371126,37.442487885005924,1.0019454956054688,0.08849437716524022,-1.6318073272705078,-3.504675929685618,0.2410612751446024,-2.568241628478063,-0.6953730260629527,3.1600187421875034,25.42968107786142,-11.940121843807656,0.9364343012075553,5,0.89007568359375,0.4766521453857422,5.323441505432129,6.147857666015625,-3.73541259765625,1,-0.04554964823074614,-1.0325198067941013,42.65564346313477,2.0769424138520476,41.68288040161133,1.0111065602342444,42.062255859375,-0.04554964823074614
2973,2012-05-23,42.27626419067383,42.34435653686523,41.1186752319336,41.81906509399414,1217769.0,0.009992966255341074,3.131158712199187,-0.6911800325255764,36.789303068788136,44.96449621245106,0.7773553754788054,1.3503347148657951,4.507061101216351,2.6318302523479957,36.265772465340454,1.2256813049316264,-0.15844578836177448,-1.1736387252807603,-3.1164613923567828,0.7691839417952622,-2.145050058818768,-0.20222739174275262,2.586538677314458,45.41984789952552,11.090247153297383,0.97141133353801,5,0.42315101623535867,0.05836677551269531,4.642510414123535,5.466926574707031,-2.9863815307617188,2,-0.1046939089114528,-1.5121853240492769,41.85797882080078,-1.0325198067941013,42.65564346313477,2.0769424138520476,41.68288040161133,-0.1046939089114528
2974,2012-05-24,42.27626419067383,42.65564346313477,41.71206283569336,42.26653671264648,1320055.0,0.0,1.4556871543875751,0.021276240696875,40.942923089797645,43.47284157835064,0.5875179636933865,1.3175209578556704,4.38924879452523,2.8601576635070387,35.31470132639766,0.9435806274414134,-0.30218742669426746,-1.1099227905273423,-3.12122017720813,0.9013745961534454,-2.1155714838677397,-0.10427409718694491,2.36189101915118,69.18608230146792,32.690262561469936,1.0056486933403943,5,0.3939685821533203,0.992218017578125,3.178502082824707,4.002918243408203,-2.2276268005371094,3,-0.06626781450956465,3.131158712199187,42.27626419067383,-1.5121853240492769,41.85797882080078,-1.0325198067941013,42.65564346313477,-0.06626781450956465
2975,2012-05-25,42.645912170410156,42.8696517944336,42.17898941040039,42.20817184448242,1557626.0,0.008743629240018702,-1.7843384518381538,45.000392156829875,35.76246349054469,40.90523007582814,0.10372986288541597,0.9474145812634163,3.9102404053972606,2.7038892892794593,34.25511198913809,0.6906623840332102,-0.4007149108642807,-0.7091463088989229,-2.7472067544279923,1.3289141366301465,-1.7281765316634576,0.30988391386561176,1.7810742407413684,87.22200920245358,52.196361952292264,1.0190302227645334,5,0.024320602416992188,0.6225700378417969,2.808854103088379,3.633270263671875,-2.6653671264648438,4,-0.0912408302077845,1.4556871543875751,42.27626419067383,3.131158712199187,42.27626419067383,-1.5121853240492769,41.85797882080078,-0.0912408302077845
2976,2012-05-29,42.99610900878906,43.005836486816406,42.60700225830078,42.6848258972168,1642024.0,0.008211732861511889,1.41178302441725,0.7111136286394019,42.4541670307935,39.87431817033112,-0.41858320033525587,0.602843448684041,3.4537520754241413,2.5759343693999313,33.0807656117643,0.398834228515625,-0.5360988735224694,-0.3428989410400405,-2.387263841881399,1.7014659598013182,-1.3650813914607198,0.6792835093806389,1.232378731609387,99.48454441812139,62.316479387245685,1.022182450420678,5,-0.4523353576660156,0.2723731994628906,2.451361656188965,3.2830734252929688,-3.2295722961425852,1,-0.11357470190322705,-1.7843384518381538,42.645912170410156,1.4556871543875751,42.27626419067383,3.131158712199187,42.27626419067383,-0.11357470190322705
2977,2012-05-30,43.12256622314453,43.13229751586914,42.20817184448242,42.59727478027344,1270711.0,0.002941131587735457,2.3928181283437437,1.6875038296099312,47.147131940510775,39.655288181186556,-0.649993625096343,0.37373184694803285,3.2296892461052025,2.6736234193085693,33.08942836564569,0.9241256713867188,-0.6463402662033317,-0.13910694122314737,-2.0863014282596737,1.808087545813379,-1.1127041847414105,0.8344903022951158,0.9193327667460238,99.51672700474937,57.13147776884942,0.9735972435182624,5,-0.7295703887939453,0.14591598510742188,2.283562660217285,3.1566162109375,-4.017509460449219,2,-0.09925557676081753,1.41178302441725,42.99610900878906,-1.7843384518381538,42.645912170410156,1.4556871543875751,42.27626419067383,-0.09925557676081753
2978,2012-05-31,41.88716125488281,42.98638153076172,41.73151779174805,42.95719909667969,1153930.0,-0.028648688528157606,1.2241416613703668,-2.0370364991067667,36.38777238360194,38.904863495821964,0.3866508157994275,1.41749589309525,4.3254056195924875,4.12407270606181,33.623665104860336,1.3910484313964844,-0.874542881392955,-1.2067104339599624,-3.0078600400413436,0.5944391721214188,-2.107285237000653,-0.30613563091927176,1.979344309530326,12.328837031903864,-28.40273563726207,0.9005748030406902,5,0.2383251190185547,1.3813209533691406,3.343870162963867,4.392021179199219,-2.3929977416992116,3,-0.08987467565134744,2.3928181283437437,43.12256622314453,1.41178302441725,42.99610900878906,-1.7843384518381538,42.645912170410156,-0.08987467565134744
2979,2012-06-01,40.76848220825195,41.78015518188477,40.3696517944336,41.42023468017578,1077550.0,-0.026706967316875718,1.056736799655108,0.6090929184610558,33.2928158209847,38.04353270181563,1.4555778712112328,2.3566779424061224,5.299179154696631,5.452697579054039,34.37437331628357,1.5175094604492116,-1.0380523098953631,-2.134728050231935,-4.074690062386985,-0.1947660380768852,-3.10470905630946,-1.16474704415441,2.9331535362124157,14.436538522612667,-27.883585836585297,0.9699810060775257,6,0.9824924468994141,2.12548828125,3.949416160583496,5.510700225830078,-1.9552536010742259,4,-0.03626820200926095,1.2241416613703668,41.88716125488281,2.3928181283437437,43.12256622314453,1.41178302441725,42.99610900878906,-0.03626820200926095
2980,2012-06-04,39.396888732910156,41.24513626098633,38.91050720214844,40.943580627441406,1853073.0,-0.03364347655464528,1.1719468093789813,2.373127776509631,25.485964507365594,36.598949389669016,2.758933686758148,3.572819849237341,6.503491914389571,7.009909178496287,35.15395545172038,2.3346290588378906,-1.232818736320631,-3.2913410186767607,-5.745855713646222,-0.8368263237072995,-4.518598366161491,-2.06408367119203,4.038188295551748,11.520741074728228,-27.922069693828526,1.2272573474847304,6,1.6245136260986328,2.7675094604492188,4.598733901977539,6.882293701171875,-1.0603141784667969,0,0.016543150441271415,1.056736799655108,40.76848220825195,1.2241416613703668,41.88716125488281,2.3928181283437437,43.12256622314453,0.016543150441271415
2981,2012-06-05,39.86381149291992,39.94163513183594,39.32879257202149,39.32879257202149,1283664.0,0.011851767361002796,-1.2909192025782505,-0.3459117635452383,30.636444089473116,36.54433171354001,2.072263257578342,2.872396744537525,5.863738784978196,6.717671855039669,36.037890501542634,0.612842559814446,-1.263467044098249,-2.582686614990237,-5.15315629532072,-0.012216934659754486,-3.867921455155482,-1.2974517748249923,3.118808552910636,22.580569377718064,-18.00631346985152,1.2852348401652427,6,1.1575908660888672,2.300586700439453,3.7037954330444336,6.415370941162109,-1.0214004516601491,1,0.002928308825816295,1.1719468093789813,39.396888732910156,1.056736799655108,40.76848220825195,1.2241416613703668,41.88716125488281,0.002928308825816295
2982,2012-06-06,39.396888732910156,40.38910675048828,39.12451553344727,40.12645721435547,1084334.0,-0.01171294822354596,1.0154975133452384,-1.3636311781650354,28.689339955256727,35.644335812036516,2.406428996713842,3.1345847557031234,6.141629327132513,7.323856751781271,36.45543741205078,1.2645912170410085,-1.2557118052841787,-2.817605590820314,-5.6115374528895785,-0.02367372875104934,-4.21457152185495,-1.420639659785678,3.1785200285521924,11.933182712412,-28.91438706088453,1.3969659310346325,6,1.6245136260986328,2.7675094604492188,4.11235237121582,6.882293701171875,-0.00972747802734375,2,0.00938266933316334,-1.2909192025782505,39.86381149291992,1.1719468093789813,39.396888732910156,1.056736799655108,40.76848220825195,0.00938266933316334
2983,2012-06-07,38.25875473022461,40.05836486816406,38.005836486816406,39.78599166870117,1442181.0,-0.028888931062589385,-1.0191384686973457,2.093342814715663,29.35583214590524,34.356881262715135,3.257286934398252,4.069166013411561,7.088974796319874,8.604125280627414,37.048376288028095,2.0525283813476562,-1.3356268694908735,-3.694066429138182,-6.929547469815375,-0.45858538846098895,-5.311806949476775,-2.076325908799589,3.9501638753063446,6.701030406856565,-36.89429454112545,1.6177405203385964,6,2.310312271118164,3.45330810546875,6.179474830627441,8.020427703857422,1.4785995483398438,3,0.022120480356411676,1.0154975133452384,39.396888732910156,-1.2909192025782505,39.86381149291992,1.1719468093789813,39.396888732910156,0.022120480356411676
2984,2012-06-08,38.463035583496094,38.93968963623047,36.74124526977539,37.98638153076172,3899410.0,0.005339453798534066,2.0748287342339458,-0.3121022290161756,32.18511909963054,33.95939855261357,2.7437507857829075,3.6239492652026257,6.7023806450421475,8.54010547102255,38.299307123749635,2.198444366455078,-1.2785104255133888,-3.2188711166381836,-6.674337807462223,0.23659557418585564,-4.946604462050203,-1.491137771226164,3.2415131677891154,38.22895174596076,-8.289126523936766,1.7277333454120194,6,1.4737358093261719,2.616731643676758,6.1040849685668945,7.592411041259766,2.1108932495117188,4,0.026808282654891435,-1.0191384686973457,38.25875473022461,1.0154975133452384,39.396888732910156,-1.2909192025782505,39.86381149291992,0.026808282654891435
2985,2012-06-11,37.76264572143555,38.81322860717773,37.72373580932617,38.64786148071289,1014430.0,-0.018209427608492645,-1.262622101452131,-1.8571451437351942,22.086524006542504,31.69632710547457,2.993390573670112,4.086429170034748,7.129532878039882,9.373447938126986,39.46213735163404,1.0894927978515554,-1.3491013503419893,-3.635214233398436,-7.40097824385969,0.1305497770628179,-5.518096238629063,-1.752332228167809,3.2470405424382847,27.999979085295397,-17.426518196284388,1.882882005230626,6,2.1741256713867188,2.9863815307617188,6.814203262329102,7.743190765380859,3.6186790466308594,0,0.027820690676496396,2.0748287342339458,38.463035583496094,-1.0191384686973457,38.25875473022461,1.0154975133452384,39.396888732910156,0.027820690676496396
2986,2012-06-12,38.24902725219727,38.365760803222656,37.19844436645508,37.6848258972168,1332699.0,0.012879964352858764,1.9268211033743974,-0.6373602695924305,28.653585026225457,29.64148855944287,1.9699864103193647,3.3326867017834942,6.363346356062955,9.01720753259253,40.565157087396145,1.1673164367675781,-1.4822045156382089,-2.870622634887688,-6.706540780475436,0.9652955107000594,-4.788581707681558,-0.952663562093818,2.1630772725027754,41.33331241862892,-6.349072884100252,1.9179590727938722,6,1.614786148071282,2.499999999999993,6.327821731567376,7.2568092346191335,3.599220275878899,1,0.002288876568516063,-1.262622101452131,37.76264572143555,2.0748287342339458,38.463035583496094,-1.0191384686973457,38.25875473022461,0.002288876568516063
2987,2012-06-13,38.48249053955078,38.63813018798828,37.96692657470703,38.03501892089844,1029439.0,0.006103770582560397,-1.2999960784826343,0.7931062460277651,27.058805618004996,28.604936696598763,1.127700158452157,2.862132627714317,5.885908198367794,8.923553692295684,41.84930660492162,0.67120361328125,-1.6210375756941744,-2.3934823989868192,-6.250353767897536,1.4633889699238978,-4.321918083442178,-0.46504671453146074,1.4156936894598147,52.49268885635659,4.337221562558646,1.9284356844553578,6,0.7782096862792969,2.1060314178466797,6.218385696411133,7.023345947265625,3.0642013549804688,2,0.009352838048230838,1.9268211033743974,38.24902725219727,-1.262622101452131,37.76264572143555,2.0748287342339458,38.463035583496094,0.009352838048230838
2988,2012-06-14,38.1906623840332,38.92996215820313,37.928016662597656,38.414398193359375,959741.0,-0.007583400955238351,-1.6753245430423966,-0.5,26.13634743176567,27.809773542241096,0.938758182691771,2.8907564933738,5.905583534457321,9.354758381413617,42.98781081807458,1.0019454956054759,-1.8854601152149968,-2.424123764038086,-6.264664811504886,1.4164172834287143,-4.344394287771486,-0.5038532403046858,1.2655503906844672,65.92921505650614,19.58987252244195,1.9202705237333995,6,0.8025283813476562,2.358949661254883,6.571010589599609,7.315174102783203,3.5116729736328125,3,0.031329618188288944,-1.2999960784826343,38.48249053955078,1.9268211033743974,38.24902725219727,-1.262622101452131,37.76264572143555,0.031329618188288944
2989,2012-06-15,38.72568130493164,38.92023468017578,37.98638153076172,38.18093490600586,958610.0,0.014009155314418376,1.0,-2.434775195648838,27.536228082485536,28.037580606143308,0.09330685118888482,2.2060589355153866,5.0902368134419405,8.942207543484798,43.55442762731154,0.9338531494140625,-2.2252469601746157,-1.722276115417479,-5.587866581852836,2.143314351017878,-3.655071348635154,0.21051911780019594,0.3504360190941114,88.20220882251174,45.09131237400034,1.9327952332176774,6,-0.1605052947998047,1.8239307403564453,6.084630012512207,6.780155181884766,1.6634254455566406,4,0.02612408457495574,-1.6753245430423966,38.1906623840332,-1.2999960784826343,38.48249053955078,1.9268211033743974,38.24902725219727,0.02612408457495574
2990,2012-06-18,39.28988265991211,39.37743377685547,38.18093490600586,38.54085540771485,1147351.0,0.01456917828088966,1.5894615178221296,1.3750017506757477,29.270918543040423,27.885855545428562,-0.5449800432185157,1.531930978608628,4.244915884086922,8.233805378856218,43.60533767644546,1.1964988708496094,-2.3906564167620843,-1.0384248733520494,-4.891189603938798,2.8143398572346996,-2.9648072386454203,0.8879574919413216,-2.5486373901367188,95.98203109544843,57.52340034514599,1.9263823652933743,6,-0.7247066497802734,1.2208175659179688,5.520428657531738,6.215953826904297,1.2743186950683594,0,0.03268134405516632,1.0,38.72568130493164,-1.6753245430423966,38.1906623840332,-1.2999960784826343,38.48249053955078,0.03268134405516632
2991,2012-06-19,40.13618850708008,40.21400833129883,39.32879257202149,39.46498107910156,1568420.0,0.021540045168713773,1.141183743708259,0.8961054834914755,34.541801217682575,28.536129019031435,-1.5070706258106554,0.5135246984311479,3.112434194403903,7.285586625342489,43.78216975358743,0.9241256713867188,-2.4277635058259506,-0.06614627838134624,-3.7599837026363545,3.627691145873662,-1.9130649905088504,1.780772433746158,-3.3422194671630834,96.59579580782265,63.13996999575764,1.8469187121275035,6,-1.6585617065429688,0.34532928466796875,4.705737113952637,5.369647979736328,-0.15564346313476562,1,0.03102278286257021,1.5894615178221296,39.28988265991211,1.0,38.72568130493164,-1.6753245430423966,38.1906623840332,0.03102278286257021
2992,2012-06-20,39.95136260986328,40.35992050170898,39.4941635131836,40.07781982421875,678274.0,-0.004604968834651335,1.5070476990036117,-0.18840258478116315,38.757054286099155,29.580709256830758,-1.3804950983035482,0.5778126500165257,3.008994632784969,7.381301194805658,43.98776956548765,0.8657569885253764,-2.2616819154885164,-0.1556413650512667,-3.7670599942359786,3.455777264133445,-1.9613506796436226,1.6500679495410893,-3.0205919982910103,83.20008031259191,45.127343662014965,1.8057093145923542,6,-1.4007797241210938,0.5301551818847656,4.863812446594238,5.554473876953125,1.1964988708496094,2,0.047479855361543644,1.141183743708259,40.13618850708008,1.5894615178221296,39.28988265991211,1.0,38.72568130493164,0.047479855361543644
2993,2012-06-21,37.850196838378906,40.350196838378906,37.60700225830078,40.087547302246094,1202349.0,-0.052593094057964196,-1.014285474193711,17.692549019607842,34.78702337832996,29.869809732241805,0.7337877260090337,2.4563239143027005,4.787145494923621,9.391571335458906,44.20050429513871,2.743194580078125,-2.2400715803942575,-2.035503768920897,-5.629625326329666,1.5586177884878722,-3.8325645476252816,-0.23844299021651238,-0.7136772333984354,8.834064747852546,-30.897166242759162,1.797060778704383,6,0.928985595703125,2.504861831665039,6.9576826095581055,7.6556396484375,3.356029510498047,3,0.09766118448304106,1.5070476990036117,39.95136260986328,1.141183743708259,40.13618850708008,1.5894615178221296,39.28988265991211,0.09766118448304106
2994,2012-06-22,39.474708557128906,39.76653671264648,38.414398193359375,38.599220275878906,1006823.0,0.042919505166292726,-1.1718790210904164,-0.3913058304405055,50.395251096821795,33.01522385338395,-0.8181654730475003,0.6441933150386916,2.947796982752095,7.670708600283788,44.77413522667212,1.916339874267571,-2.115479929470361,-0.2709142684936552,-3.6866920846856956,3.1448635476983853,-1.9788031765896719,1.4369746396023615,-2.1447848983447244,67.84459739406748,23.531003451115126,1.7078889080960193,6,-0.695526123046875,0.7295722961425781,5.126459121704102,6.0311279296875,0.8657569885253906,4,0.056431747869986726,-1.014285474193711,37.850196838378906,1.5070476990036117,39.95136260986328,1.141183743708259,40.13618850708008,0.056431747869986726
2995,2012-06-25,38.75486373901367,39.23151779174805,38.39494323730469,39.2217903137207,629342.0,-0.018235595509804803,2.43999309814748,-0.5333327523703291,44.50867794509887,34.776900844369884,0.06395204207627359,1.114737196271463,3.513392903860776,8.287329843952946,45.62198721173655,1.0797653198242188,-1.930205020034066,-0.7962066650390653,-3.9496081139338486,2.357194783855718,-2.372907389486457,0.7804940594083263,-1.243140269653999,41.69617036253875,-5.144820237729007,1.5767007244473898,6,0.22859764099121094,1.1819076538085938,5.389105796813965,6.750972747802734,2.0136184692382812,0,0.042168720356754896,-1.1718790210904164,39.474708557128906,-1.014285474193711,37.850196838378906,1.5070476990036117,39.95136260986328,0.042168720356754896
2996,2012-06-26,38.11283874511719,38.89105224609375,37.8404655456543,38.881324768066406,681461.0,-0.01656630760515798,1.666663439100671,1.6458391202758125,43.74998607419225,36.631476450612915,0.7650838564095466,1.4463152878289165,4.0595200501285476,8.822903174152941,46.759556368534575,1.0505867004394531,-1.8040939399531482,-1.194068145751956,-3.9562801200950872,1.5681438285911753,-2.5751741329235216,0.18703784141960966,-0.43022345381655924,18.374555366023706,-31.52371508509519,1.3811059871715659,6,0.8706226348876953,1.8239326477050781,5.245623588562012,7.392997741699219,2.2470817565917898,1,0.06431855224054495,2.43999309814748,38.75486373901367,-1.1718790210904164,39.474708557128906,-1.014285474193711,37.850196838378906,0.06431855224054495
2997,2012-06-27,38.84241104125977,38.91050720214844,38.04474639892578,38.365760803222656,617828.0,0.01914242864515181,1.825393861303555,-0.620245812939936,52.958572787673965,39.6117237123805,0.10273952678237208,0.40015973744278455,3.2709694721211093,7.990506883574703,47.71614604300834,0.8657608032226562,-1.492118011844937,-0.25048809051512677,-2.3522234658904253,1.8512472848601718,-1.301355778202776,0.8003795971725225,-1.0019454956054759,45.03540477700301,-9.900427228616763,1.0508676876876488,6,0.14105033874511008,1.094360351562493,3.774320602416985,6.6634254455566335,2.1400794982910085,2,0.029301322244815742,1.666663439100671,38.11283874511719,2.43999309814748,38.75486373901367,-1.1718790210904164,39.474708557128906,0.029301322244815742
2998,2012-06-28,38.12256622314453,39.08560180664063,37.28599166870117,38.55058288574219,812428.0,-0.018532444274651172,1.4025963443390088,-0.8979680034573418,48.35987609945562,41.925462380932736,0.9073238852301628,0.8680132655587443,3.9062618212017455,8.600278794105407,48.57418113542802,1.7996101379394602,-1.2985789675481385,-0.7821031570434585,-2.4621514894797087,0.8979451753927918,-1.62212732326158,0.05792100917466314,2.237354278564446,33.72543290376167,-22.360228813091865,0.8400241662181248,6,0.7003898620605469,1.8142051696777344,4.418776512145996,7.383270263671875,3.2684860229492188,3,0.07935707265508474,1.825393861303555,38.84241104125977,1.666663439100671,38.11283874511719,2.43999309814748,38.75486373901367,0.07935707265508474
2999,2012-06-29,39.28988265991211,39.54280090332031,38.30739212036133,38.77431869506836,1021832.0,0.030620090734051697,1.41904882840219,-1.2045418085239121,57.040355306204695,45.01095535461766,-0.19170387212434292,-0.43822377746117525,2.680325906701256,7.33120029749071,48.616585096776845,1.4202346801757812,-1.0715316783626747,0.4591432571411147,-0.9898091468849017,1.9080956611671311,-0.2653329448718935,1.183619459154123,1.0085592651367108,88.79310490543585,27.950438788886807,0.7244762020130082,6,-0.46692657470703125,0.6468887329101562,3.227140426635742,6.215953826904297,3.151752471923828,4,0.04877448236617177,1.4025963443390088,38.12256622314453,1.825393861303555,38.84241104125977,1.666663439100671,38.11283874511719,0.04877448236617177
3000,2012-07-02,40.04863739013672,40.17509841918945,39.250972747802734,39.3093376159668,907518.0,0.019311707718556725,-1.1590976947723515,1.4339632413874748,58.09273354501925,47.627725613210615,-0.929228931804893,-1.2075598210931844,1.861151832325504,6.468626256627488,47.835936360965235,0.9241256713867188,-0.7698100125561496,1.1853105545043974,-0.3443238157315278,2.7149449247403226,0.4204933693864348,1.95012773962236,0.1895555297851459,95.62283293854193,30.977574328942296,0.7648171851179625,7,-1.2256813049316406,-0.11186599731445312,2.920720100402832,5.4571990966796875,2.3735427856445312,0,0.007286843561610246,1.41904882840219,39.28988265991211,1.4025963443390088,38.12256622314453,1.825393861303555,38.84241104125977,0.007286843561610246
3001,2012-07-03,39.98054504394531,40.35992050170898,39.8151741027832,40.068092346191406,317035.0,-0.0017002412723329252,-1.6046401342428436,-0.11841921951672575,56.83836558768297,49.63676020227548,-0.9896038236103237,-1.1913550813898581,1.8812134340982567,6.415606451710687,46.94144819561844,0.5447463989257741,-0.5022453335092223,1.1113815307617188,-0.4351246739533181,2.6578877354767556,0.3381284284042039,1.8846346331192336,-2.6945533752441406,87.65828754101473,20.588667005869596,0.7732531023575181,7,-1.1575889587402344,-0.043773651123046875,2.9888124465942383,5.525291442871094,1.8093376159667969,1,0.019708014571601318,-1.1590976947723515,40.04863739013672,1.41904882840219,39.28988265991211,1.4025963443390088,38.12256622314453,0.019708014571601318
3002,2012-07-05,39.76653671264648,40.3696517944336,39.51361846923828,40.17509841918945,802354.0,-0.005352811750405251,1.1463386640140587,4.666753812636247,57.245073912360205,52.13209915050106,-0.8991225082024954,-0.9994774685053471,2.056257928290016,6.494845400325367,46.586410343043596,0.8560333251953196,-0.28293510361116603,0.8788908004760643,-0.7026101265874303,2.460391727539559,0.08814033694432055,1.669641264007808,-2.4190664672851483,80.44158379341913,12.681286594556923,0.7907504635317466,7,-0.9387149810790945,0.17023468017578836,3.1395912170410227,5.739299774169929,2.645915985107429,3,0.014921686375414023,-1.6046401342428436,39.98054504394531,-1.1590976947723515,40.04863739013672,1.41904882840219,39.28988265991211,0.014921686375414023
3003,2012-07-06,39.10505676269531,39.68871688842773,38.5311279296875,39.51361846923828,666350.0,-0.01663408495265828,2.0512709648876224,0.9999999999999826,51.724128366090575,52.27975218041981,-0.04573045391254027,-0.2860075901498931,2.645823561281283,7.013856167148589,45.95933679440293,1.2354087829589773,-0.18442617442049425,0.17509574890137003,-1.380633331736533,1.730824829539273,-0.6027687914175814,0.9529602892203215,-1.6366992553710915,38.67915628485639,-25.40087989793831,0.7778645403189499,7,-0.2772350311279297,0.7587566375732422,3.725682258605957,6.400779724121094,1.7509727478027344,4,0.048010000042921996,1.1463386640140587,39.76653671264648,-1.6046401342428436,39.98054504394531,-1.1590976947723515,40.04863739013672,0.048010000042921996
3004,2012-07-09,39.4941635131836,39.649803161621094,38.521400451660156,38.92023468017578,1126996.0,0.00995029243531187,1.5494630513850345,-1.4047543463240824,50.94339888555933,52.994721173804315,-0.48253054270421103,-0.6259993086576046,2.1724748950962223,6.478592151546316,44.879630741023355,1.1284027099609375,-0.13096984681222779,0.5126461029052791,-1.0462695445960648,2.071561750406623,-0.2668117208453964,1.2921039266559546,-1.9097542343750078,52.631535495802105,-7.106884837757093,0.7794578237506724,7,-0.666341781616218,-0.23346328735352273,3.2028207778930593,6.011672973632805,0.9630355834960866,0,0.04802959638015736,2.0512709648876224,39.10505676269531,1.1463386640140587,39.76653671264648,-1.6046401342428436,39.98054504394531,0.04802959638015736
3005,2012-07-10,38.81322860717773,39.912452697753906,38.686771392822266,39.73735427856445,815512.0,-0.017241405955555122,-1.082650038566993,-1.6101746736500602,43.79561077469797,52.99979058497161,0.23194563434755366,0.14511848764362867,2.7686128158768284,7.004198628725767,43.630258997319444,1.2256813049316406,0.13168501189796444,-0.220817947387701,-1.6740192909564655,1.2323833961810635,-0.9474186191720833,0.5057827243966813,-1.1174096277441308,15.789419369751965,-37.66389404218762,0.7266006717843814,7,0.014593124389655543,0.1799621582031321,3.509243965148933,6.692607879638679,1.7023353576660227,1,0.09348375940019604,1.5494630513850345,39.4941635131836,2.0512709648876224,39.10505676269531,1.1463386640140587,39.76653671264648,0.09348375940019604
3006,2012-07-11,38.33657455444336,39.07587432861328,38.22957229614258,38.65758895874024,859408.0,-0.012280711237874664,-2.163634030174258,0.34737094124349327,42.62876805120947,51.85203450314222,0.8310700683569934,0.6626416373731701,3.151614823160436,7.331116215156882,42.23736956471232,0.8463020324707031,0.0814926109537879,-0.7018493652343736,-2.1455909114202356,0.7418921809514885,-1.4237201383273046,0.02002140785855744,-0.5338022624097647,4.999919787383074,-42.844503940801104,0.7218707730929322,7,0.49124717712402344,0.22860145568847656,3.2563257217407227,6.999029159545898,1.7996139526367188,2,0.10657200516273968,-1.082650038566993,38.81322860717773,1.5494630513850345,39.4941635131836,2.0512709648876224,39.10505676269531,0.10657200516273968
3007,2012-07-12,38.84241104125977,39.06614685058594,37.85992050170898,38.083656311035156,794336.0,0.013194618786246837,1.0000000000000118,-2.363615838007385,55.301432165075056,52.62331851043327,0.3634547291668113,0.1951578838853365,2.5124829948853318,6.709892868361692,41.161758732411094,1.2062263488769602,0.1699478129978118,-0.21400890350341228,-1.6374023901630324,1.2093845831562078,-0.9257056468332223,0.49768783982639775,1.5272407531738281,47.86724132483665,-4.708831935586701,0.7116967433298093,7,0.27237510681151633,-0.2772350311279368,2.7504892349243093,6.493192672729485,0.7879371643066335,3,0.07588281828132226,-2.163634030174258,38.33657455444336,-1.082650038566993,38.81322860717773,1.5494630513850345,39.4941635131836,0.07588281828132226
3008,2012-07-13,39.38716125488281,39.396888732910156,38.881324768066406,38.900779724121094,549672.0,0.014024624090517523,1.0384609583565858,0.6410260277622701,49.47121911297524,51.78230337785223,0.018943974625386772,-0.26915742076870686,1.819516951258116,6.057499025573627,40.227996485669394,0.5544776916503835,0.34007155213067364,0.270916366577147,-1.0988324400309608,1.6406651731852548,-0.41395803672690334,0.9557907698811974,0.9322959136962936,74.40763931093068,22.78130947131133,0.6848744033040525,7,-0.27237510681152344,-0.8317127227783203,2.2057390213012695,5.948442459106445,0.710113525390625,4,0.07680907550797533,1.0000000000000118,38.84241104125977,-2.163634030174258,38.33657455444336,-1.082650038566993,38.81322860717773,0.07680907550797533
3009,2012-07-16,39.73735427856445,39.87354278564453,39.173152923583984,39.34824752807617,690816.0,0.008891045013766474,1.117632811238495,0.8000031372056909,56.211556716625225,51.57328373025289,-0.29178431694613494,-0.568836914739947,1.3434462201995103,5.605886852606162,39.04127593148679,0.7003898620605469,0.3578080209999399,0.5705257415771499,-0.8131435883645821,1.9541950715188818,-0.12130892339371258,1.2623604065480123,0.5329121566772486,91.4691511525688,36.992745202459446,0.6918346649708643,7,-0.6225681304931641,-1.181905746459961,1.4032106399536133,5.145914077758789,0.8657569885253906,0,0.02815172907817476,1.0384609583565858,39.38716125488281,1.0000000000000118,38.84241104125977,-2.163634030174258,38.33657455444336,0.02815172907817476
3010,2012-07-17,40.57392883300781,40.5933837890625,39.4941635131836,39.854087829589844,933732.0,0.021052598232354613,1.897446983941822,1.8499833336601244,65.18606674374719,52.500806080926694,-1.1689364432364826,-1.3747666021584664,0.4166570949769195,4.668932339364737,38.06624194150027,1.0992202758788991,0.5179451343313843,1.342897987365724,-0.1772418307612753,2.8630378054927235,0.5828280783022208,2.1029678964292273,-2.7140083312988352,99.28826715380826,38.58273138376303,0.7600699090635004,7,-1.3472766876220703,-1.6780147552490234,-0.0656595230102539,3.677043914794922,-0.06809234619140625,1,-0.0028769640921034734,1.117632811238495,39.73735427856445,1.0384609583565858,39.38716125488281,1.0000000000000118,38.84241104125977,-0.0028769640921034734
3011,2012-07-18,41.381324768066406,41.9066162109375,40.350196838378906,40.583656311035156,1662173.0,0.019899377710786537,-1.4615449587335296,1.1081175610221408,65.51724459510805,53.419936156787564,-1.9631857082498385,-2.196724368117131,-0.5057320684072408,3.765919637843254,37.54641838019644,1.5564193725585938,0.5061698428551793,2.0880371093750014,0.32864999049127164,3.847424228258731,1.208343549933133,2.96773066881687,-3.466735000610356,87.01925025711317,23.326437142408224,0.8796935594418656,7,-1.498056411743164,-1.8287944793701172,-1.0384254455566406,2.869647979736328,-0.8463058471679688,2,-0.020921534244615514,1.897446983941822,40.57392883300781,1.117632811238495,39.73735427856445,1.0384609583565858,39.38716125488281,-0.020921534244615514
3012,2012-07-19,41.84824752807617,41.93579864501953,40.70038986206055,41.48832702636719,782000.0,0.011283417402095486,3.6181543353796353,0.4512156630193588,73.4969202943006,55.83913525992202,-2.350996429702022,-2.6501240921049245,-1.0632685463031777,3.2023287016433173,37.147202791260256,1.2354087829589844,0.434313061250279,2.460115623474124,0.37668711889167383,4.543544128056574,1.4184013711828953,3.5018298757653525,-3.7739767028808657,97.13367602833478,28.42537205996365,1.0417142522912257,7,-1.950387954711914,-2.2373523712158203,-1.5418272018432617,2.4027252197265625,-1.3424110412597656,3,-0.04091112823416243,-1.4615449587335296,41.381324768066406,1.897446983941822,40.57392883300781,1.117632811238495,39.73735427856445,-0.04091112823416243
3013,2012-07-20,41.54669189453125,41.634239196777344,40.7782096862793,41.57587432861328,1290140.0,-0.007205932180137431,10.733490196078431,-0.08108022172525993,65.9779542155932,57.50964140770355,-1.862537697951602,-2.1686236056280777,-0.840137500594345,3.4037046328410696,35.78745437751161,1.070037841796875,0.3785215182286592,1.9737352371215806,-0.18955350007581728,4.1370239743189785,0.8920908685228781,3.055379605720283,-3.240729400146492,85.91543072391886,18.931961094245636,1.0816443685987,7,-1.6488323211669922,-1.9357967376708984,-1.6220808029174805,2.7042808532714844,-0.9241256713867188,4,-0.04612506078292822,3.6181543353796353,41.84824752807617,-1.4615449587335296,41.381324768066406,1.897446983941822,40.57392883300781,-0.04612506078292822
3014,2012-07-23,41.702335357666016,41.95525360107422,40.5933837890625,41.556419372558594,1488236.0,0.00374622998937868,3.179101332724623,-5.0001307189542485,62.801207398653546,59.62137436592084,-1.8685050281226268,-2.2649469865651994,-1.0865578987588265,3.1508758841470836,34.24955646392162,1.3618698120117188,0.3389728640625336,2.0179973602294936,-0.3442326817826853,4.3802274022416725,0.8368823392234006,3.1991123812355866,-3.1785826942431683,89.72332444664886,25.27353226174384,1.181115021006091,7,-1.794748306274414,-2.0817127227783203,-1.930933952331543,2.4464969635009766,-1.2354087829589844,0,-0.03848850582650942,10.733490196078431,41.54669189453125,3.6181543353796353,41.84824752807617,-1.4615449587335296,41.381324768066406,-0.03848850582650942
3015,2012-07-24,40.38910675048828,41.974708557128906,40.16537094116211,41.478599548339844,2303028.0,-0.03149052914937833,-1.3544300655736077,-7.466576037227785,52.65152265363194,60.73501376619001,-0.3444529847536515,-0.8674837954660575,0.13287427955222597,4.360626063501044,32.75351592371768,1.8093376159667969,0.39699820445910916,0.6230566024780302,-1.7167526678082368,2.962865872764297,-0.5468480326651033,1.7929612376211637,-1.590834012053321,12.365619735740776,-47.11818194121976,1.1699046351431353,7,-0.47179222106933594,-0.7587566375732422,-0.8317127227783203,3.759725570678711,0.7490234375,1,0.00529857017942037,3.179101332724623,41.702335357666016,10.733490196078431,41.54669189453125,3.6181543353796353,41.84824752807617,0.00529857017942037
3016,2012-07-25,40.56420135498047,42.023345947265625,40.3696517944336,42.01361846923828,2799244.0,0.004335193783162161,1.2516517078035305,1.330359518774247,55.20304006457554,60.724081310578946,-0.19034510952200634,-0.8954208489183841,-0.14783270078458344,4.078137601212681,30.90571313213626,1.6536941528320241,0.4484533620899711,0.6755830764770536,-1.5538062062185176,2.904972359172625,-0.43911156487072844,1.7902777178248357,-1.4482850346761111,21.465865391525014,-33.905946904704095,1.1146946413477845,7,-0.11186599731445312,-0.9095325469970703,-1.0262632369995117,3.5846309661865234,0.2918281555175781,2,-0.0014388270005196713,-1.3544300655736077,40.38910675048828,3.179101332724623,41.702335357666016,10.733490196078431,41.54669189453125,-0.0014388270005196713
3017,2012-07-26,39.98054504394531,41.22568130493164,39.912452697753906,41.0311279296875,1476619.0,-0.014388458087157607,-1.2131184427072619,0.7248312962553559,55.76924430501299,61.42386188747203,0.6389231223449343,-0.23413052557370406,0.3359907470785046,4.557216003793258,29.12493002379407,1.3132286071777344,0.6426891171945002,0.03502006530762003,-2.1393508526498124,2.2093909832650525,-1.0521653936710962,1.1222055242863362,-0.5157371684056002,3.225759815526296,-52.01623731596093,1.0871854589787147,7,0.6177043914794922,-0.32587623596191406,-0.5009727478027344,4.16828727722168,0.95330810546875,3,0.013868592245144917,1.2516517078035305,40.56420135498047,-1.3544300655736077,40.38910675048828,3.179101332724623,41.702335357666016,0.013868592245144917
3018,2012-07-27,41.14786148071289,41.36186981201172,40.01945495605469,40.10700225830078,1247067.0,0.02919711163228267,-1.2080030117174632,-0.9907445062526326,59.88373179974943,61.8318813411525,-0.2820315129728783,-1.226038115206883,-0.9215342562448683,3.2992799376254993,26.85823389997193,1.3813247680664062,0.9406250818196895,1.0510717391967788,-1.0071485493714718,3.1092920277650293,0.02196159491265348,2.080181883480904,-1.3760290365660666,58.52540308444082,2.831206462082541,1.029110144284126,7,-0.38910675048828125,-1.4931926727294922,-1.6318111419677734,3.0009708404541016,0.12645721435546875,4,-0.015602876329245396,-1.2131184427072619,39.98054504394531,1.2516517078035305,40.56420135498047,-1.3544300655736077,40.38910675048828,-0.015602876329245396
3019,2012-07-30,41.20622634887695,41.400779724121094,40.603111267089844,40.83657455444336,791354.0,0.0014184180189149576,1.1025620399790854,0.35514100896080336,65.45227925491304,61.86146050905981,-0.12306689864195164,-1.1947285107399992,-1.0276991334459638,3.1480063195747903,25.008983371365158,0.79766845703125,1.0637126637066956,1.0136194229125977,-1.0647614237537368,3.092000269578932,-0.02557100042056959,2.052809846245765,-1.2937736511230469,61.29034006917764,0.5258012863773587,1.0391904233331657,7,-0.2383270263671875,-1.5515575408935547,-1.6391057968139648,2.9280147552490234,-0.18482589721679688,0,-0.014164367316502169,-1.2080030117174632,41.14786148071289,-1.2131184427072619,39.98054504394531,1.2516517078035305,40.56420135498047,-0.014164367316502169
3020,2012-07-31,40.3404655456543,41.30350112915039,40.1848258972168,40.885215759277344,949461.0,-0.021010436527057808,-1.6136370725881561,-1.473684753668655,62.320576855962386,61.5062752047103,0.7890740321628087,-0.322519426848217,-0.20855381199888257,3.913638166479828,23.92217299626292,1.1186752319335938,1.2083329074759206,0.13326721191405966,-1.9449554469209573,2.2114898707490767,-0.9058441175034488,1.1723785413315682,-0.3210105895996094,20.27638526957232,-45.57809168266344,1.0391113294175072,7,0.6274337768554688,-0.6857967376708984,-0.8487339019775391,3.711091995239258,1.4396896362304759,1,0.003134843074867666,1.1025620399790854,41.20622634887695,-1.2080030117174632,41.14786148071289,-1.2131184427072619,39.98054504394531,0.003134843074867666
3021,2012-08-01,40.76848220825195,41.24513626098633,40.15564346313477,40.398834228515625,741702.0,0.010610107166791671,-1.545456165915811,-0.6785641758226367,61.95652997586469,60.22400961377297,0.2961242526199399,-0.7256854155654224,-0.710533334435226,3.3934884801671217,22.991514905057965,1.0894927978515554,1.2835444775980989,0.5218870162963896,-1.5680850494358438,2.611859082028623,-0.5230990165697307,1.5668730491625098,1.2548637390136719,57.51622427951896,-10.175083568687988,1.044986032866118,8,0.1994171142578125,-1.1138134002685547,-1.308365821838379,2.932880401611328,3.3657569885253906,2,0.009067003717433186,-1.6136370725881561,40.3404655456543,1.1025620399790854,41.20622634887695,-1.2080030117174632,41.14786148071289,0.009067003717433186
3022,2012-08-02,40.35992050170898,40.80739212036133,40.01945495605469,40.07781982421875,1020496.0,-0.010021508881688956,-2.9512391081864355,0.7631603389025721,56.142486670960686,59.131179886591575,0.5267591236177864,-0.28500173334550283,-0.35649191459992124,3.7056741234190724,21.880280411360825,0.7879371643066406,1.199389971757057,0.08365612030028302,-1.9944351919652163,2.1617474325657824,-0.9553895358324667,1.1227017764330327,1.6260713958740283,24.64775507724206,-40.45099213807021,1.039045656132748,8,0.6079788208007884,-0.7052516937255788,-0.899804115295403,2.315176010131843,3.122570037841804,3,0.012292120564708853,-1.545456165915811,40.76848220825195,-1.6136370725881561,40.3404655456543,1.1025620399790854,41.20622634887695,0.012292120564708853
3023,2012-08-03,40.98249053955078,41.69260787963867,40.53501892089844,40.64202117919922,815204.0,0.015425452530696715,-3.1754499422092577,1.2069072764398352,57.60094973157228,58.5533734791381,-0.20591328558850108,-0.8007629766264444,-1.0409566618733805,2.986884625531765,19.814638613572637,1.3326873779296946,1.0599822187741381,0.6123544692993192,-1.4118928557199766,2.636601794318615,-0.3997691932103322,1.6244781318089707,0.9248398803710884,57.55813290713554,-4.031234011059446,1.0121236625096484,8,-0.014591217041015625,-1.3278217315673828,-1.522374153137207,0.24805450439453125,2.714008331298828,4,-0.0011867846364724821,-2.9512391081864355,40.35992050170898,-1.545456165915811,40.76848220825195,-1.6136370725881561,40.3404655456543,-0.0011867846364724821
3024,2012-08-06,41.39105224609375,41.634239196777344,40.885215759277344,40.885215759277344,730908.0,0.009969177108664962,-1.961523958914647,1.485703401604446,55.263173413165646,58.84355689686407,-0.74122138946489,-1.1172079384158238,-1.5079416899501012,2.4859875686967,17.632375063623297,0.7490234375,0.810348961710396,0.9260717391967788,-1.1031113699766948,2.9552548483702523,-0.08851981538995801,1.9406632937835155,0.44076315527343013,81.9768038357801,24.1169219524903,1.0145915545867372,8,-0.4231529235839844,-1.4494190216064453,-2.011188507080078,-0.31128501892089844,2.441631317138672,0,-0.0028202605319463947,-3.1754499422092577,40.98249053955078,-2.9512391081864355,40.35992050170898,-1.545456165915811,40.76848220825195,-0.0028202605319463947
3025,2012-08-07,42.44163513183594,43.40467071533203,41.25486373901367,41.25486373901367,1366006.0,0.025381883975692743,-2.622950450812427,2.3461561665736563,56.62210854240899,59.001231172178905,-1.6427918098261216,-1.9837288903449917,-2.6178612770396867,1.3515027969435494,16.15143823609652,2.1498069763183594,0.6889947416601814,1.795234298706056,-0.2607780350064104,3.8512466324185226,0.7672281318498193,2.823240465562293,-2.42218017578125,71.55172219505214,16.662341860048393,1.0280061668562335,8,-0.7830734252929688,-1.8093395233154297,-3.0617713928222656,-1.361867904663086,2.7723731994628906,1,-0.03346324136108625,-1.961523958914647,41.39105224609375,-3.1754499422092577,40.98249053955078,-2.9512391081864355,40.35992050170898,-0.03346324136108625
3026,2012-08-08,42.42218017578125,42.82101058959961,41.88716125488281,42.61673355102539,811914.0,-0.0004583931791094509,2.096792556656821,-0.16393500586618664,53.796670100298726,58.78205626054398,-1.488609504031217,-1.7312593274761099,-2.670482102908771,1.2867122292023794,14.334717684911755,0.9338493347167969,0.5867766674993931,1.5714990615844755,-0.3237927823064197,3.4667909054753707,0.6238531396390243,2.5191449835299267,-2.335020904541018,70.97701861814215,20.54595443478828,0.9476459219454482,8,-0.7101173400878906,-1.7898845672607422,-3.042316436767578,-1.3424129486083984,4.0661468505859375,2,-0.015134181959441273,-2.622950450812427,42.44163513183594,-1.961523958914647,41.39105224609375,-3.1754499422092577,40.98249053955078,-0.015134181959441273
3027,2012-08-09,41.78988265991211,42.59727478027344,41.56614685058594,42.30544662475586,806672.0,-0.0149048802595515,-1.1414119007819246,2.64998725515186,51.54130661100159,57.85512012846089,-0.6399660713429256,-0.9136668177860017,-2.1231704855275524,1.834891828430898,12.090223821449001,1.0311279296875,0.6455985604898729,0.791827964782712,-0.8926019393813078,2.476257868946732,-0.050386987299297914,1.634042916864722,-1.6363731597900397,43.72878066418349,-2.1223020777092927,0.8422149520820084,8,-0.07781982421875,-1.1575870513916016,-2.4100189208984375,-0.7101154327392578,4.610897064208984,3,0.05609866282573006,2.096792556656821,42.42218017578125,-2.622950450812427,42.44163513183594,-1.961523958914647,41.39105224609375,0.05609866282573006
3028,2012-08-10,42.412452697753906,42.412452697753906,41.42023468017578,41.64397048950195,937433.0,0.014897625889699118,1.582279737705569,-1.4905661773410679,54.24912747633515,56.61032548639668,-1.1893637097060932,-1.3681125384923831,-2.7854174408563495,1.118233676668659,10.083467341879244,0.992218017578125,0.6902956229329504,1.2631334304809556,-0.3542145679400974,2.8804814289020086,0.4544594312704291,2.071807429691482,-2.193919973327638,60.61775126427036,19.47697027690331,0.8086739992105274,8,-0.7003898620605469,-1.7801570892333984,-3.030156135559082,-1.3326854705810547,4.1828765869140625,4,0.025229331805503907,-1.1414119007819246,41.78988265991211,2.096792556656821,42.42218017578125,-2.622950450812427,42.44163513183594,0.025229331805503907
3029,2012-08-13,40.85602951049805,42.412452697753906,40.64202117919922,42.2470817565918,1196900.0,-0.03669731619502126,1.0564961737689373,-1.8101294098375302,52.714909745514774,55.54302914079139,0.3488447787080631,0.2913539763598294,-1.2515111097539915,2.57584396789737,8.252761855802776,1.7704315185546875,0.7453377264513037,-0.3492235183715806,-1.8328124202434566,1.1343653835002954,-1.091017969307515,0.3925709325643538,-0.5737740262536661,7.746488597261575,-35.50431394957238,0.7417944509359368,8,0.8560333251953125,-0.22373390197753906,-1.5102119445800781,0.2237377166748047,5.525295257568359,0,0.0695238718589064,1.582279737705569,42.412452697753906,-1.1414119007819246,41.78988265991211,2.096792556656821,42.42218017578125,0.0695238718589064
3030,2012-08-14,40.45719909667969,41.20622634887695,40.3696517944336,41.20622634887695,795158.0,-0.00976184956288717,1.2337626621441804,0.5384609056206398,49.39361525504046,54.147149727366475,0.8559919032452754,0.7177924971692846,-0.8360789229014216,2.870830617280234,7.12111583375072,0.8365745544433523,0.6575553099802107,-0.7422174453735337,-2.2371389743800876,0.7527040836330201,-1.4896782098768142,0.005243319129746737,-0.11249530781355332,3.5713785521208394,-40.68212297946823,0.747460764503278,8,1.2548637390136719,0.1750965118408203,-1.412938117980957,0.6225681304931641,6.361865997314453,1,0.08343346899735726,1.0564961737689373,40.85602951049805,1.582279737705569,42.412452697753906,-1.1414119007819246,41.78988265991211,0.08343346899735726
3031,2012-08-15,40.51556396484375,40.76848220825195,40.24319076538086,40.46692657470703,557896.0,0.0014426324478020724,-1.1176452495924707,-0.06493407281783319,53.22390820830954,53.822863231516344,0.8470545279906858,0.6231928139872451,-0.8918741396644378,2.7041793881050182,7.227722882317372,0.5252914428710938,0.5149277022630017,-0.6405645370483413,-2.163189759706775,0.8820606856100923,-1.401877148377558,0.12074807428087553,2.8891067504882812,11.57024123777161,-36.30849939027355,0.7613126113292169,8,1.3083667755126953,0.11673164367675781,-1.605057716369629,0.5642032623291016,6.643970489501953,2,0.11596640665133084,1.2337626621441804,40.45719909667969,1.0564961737689373,40.85602951049805,1.582279737705569,42.412452697753906,0.11596640665133084
3032,2012-08-16,40.13618850708008,40.5933837890625,40.0,40.476654052734375,1184462.0,-0.00936369682754179,1.0678094529115791,-7.000078431372549,43.264256600522614,52.229897328066386,1.331363157917913,0.9146217858277197,-0.49923180672275436,2.9683906676118568,7.451790348840497,0.5933837890625,0.4488023396109213,-0.9343370437622056,-2.48536607353914,0.6166919860147289,-1.7098515586506693,-0.15882252887374193,3.2052526092529305,5.6452301513258805,-39.197788602620335,0.7755145148884656,8,1.5661468505859375,0.4961071014404297,-1.4396896362304688,0.9435787200927734,6.673149108886719,3,0.15826461743288323,-1.1176452495924707,40.51556396484375,1.2337626621441804,40.45719909667969,1.0564961737689373,40.85602951049805,0.15826461743288323
3033,2012-08-17,39.630348205566406,40.41828918457031,39.32879257202149,40.350196838378906,1054317.0,-0.012603097611634029,1.5454537352275195,2.114306842500364,40.09779787001994,50.544855601050195,1.8162273009367311,1.3381404177549356,0.050962069875758687,3.36256699085817,7.91070921735591,1.089496612548821,0.3412164132053306,-1.3443601608276339,-3.0044673378066875,0.31574701615141976,-2.1744137493171607,-0.5143065723381071,3.5774352661132838,9.779146249890003,-31.620886866641456,0.8300535884895273,8,1.7363834381103516,1.5126495361328125,-0.7903671264648438,1.4494190216064453,6.556423187255852,4,0.170839566774327,1.0678094529115791,40.13618850708008,-1.1176452495924707,40.51556396484375,1.2337626621441804,40.45719909667969,0.170839566774327
3034,2012-08-20,40.09727478027344,40.46692657470703,39.68871688842773,39.68871688842773,1079092.0,0.011782045726296486,-2.8095442619582407,-0.5675608360183243,48.391249950161075,49.630315757467095,1.281211667928737,0.7850512727163235,-0.37185631754675086,2.790528262112616,8.67390753603759,0.836578369140625,0.33364304207545104,-0.7971805572509751,-2.4643513673229975,0.8699902528210472,-1.6307659622869863,0.036404847785036054,2.8777692374267616,40.9325866896401,-3.009758546356352,0.8335854050360095,8,0.9776268005371094,1.1916370391845703,-1.2621574401855469,0.9824924468994141,5.476654052734375,0,0.1620572604996926,1.5454537352275195,39.630348205566406,1.0678094529115791,40.13618850708008,-1.1176452495924707,40.51556396484375,0.1620572604996926
3035,2012-08-21,40.603111267089844,40.99221801757813,40.04863739013672,40.04863739013672,1126996.0,0.012615233568573192,-2.4035169794705524,1.3571488594877497,48.91719032482542,49.08815133797006,0.5444044902845633,0.3120694775112014,-0.8042182245240923,2.142312645039361,8.879200306682144,0.9435806274414134,0.27546658000881763,-0.302044296264647,-1.9582696940064466,1.3541811014771525,-1.1301569951355432,0.5260684026062492,2.153157663869635,76.60810398640501,32.96244668007925,0.8281126988708997,8,0.3599224090576172,0.7636203765869141,-1.7679939270019531,0.4766559600830078,5.097278594970703,1,0.1423096240819357,-2.8095442619582407,40.09727478027344,1.5454537352275195,39.630348205566406,1.0678094529115791,40.13618850708008,0.1423096240819357
3036,2012-08-22,40.505836486816406,41.04085540771485,40.12645721435547,40.37937545776367,1356035.0,-0.002395746957260414,-1.892303608381168,0.22807391711156366,50.996025895475526,49.0275645918005,0.38136346077879324,0.4266205725873391,-0.6487642485994058,2.09193540313764,9.124303032653057,0.9143981933593821,0.2072459756193723,-0.3964008331298814,-2.055359151084801,1.262557484825038,-1.2258799921073376,0.4330783258475748,2.044783862606792,68.75004177742284,21.76351124649397,0.8294791589774597,8,0.36478614807128906,0.8608951568603516,-1.4445533752441406,0.5739307403564453,6.3715972900390625,2,0.15585972676388327,-2.4035169794705524,40.603111267089844,-2.8095442619582407,40.09727478027344,1.5454537352275195,39.630348205566406,0.15585972676388327
3037,2012-08-23,40.53501892089844,40.90467071533203,40.1848258972168,40.51556396484375,1074568.0,0.000720450103321113,-1.1142956381441105,0.1538415130765286,46.67629664722537,48.18613894412163,0.17372870820577901,0.4649458193074736,-0.6257552266512647,1.9330316443250126,8.971793876590093,0.7198448181152344,0.034607383839116324,-0.39494209289550497,-2.006912999341175,1.217028813550165,-1.2009275461183364,0.41104336032732647,1.8222917618806562,70.45456064633532,23.780586736795698,0.8059854532228348,8,0.3356037139892578,0.8317127227783203,-0.8171195983886719,0.21400833129882812,7.159534454345703,3,0.16342697523774685,-1.892303608381168,40.505836486816406,-2.4035169794705524,40.603111267089844,-2.8095442619582407,40.09727478027344,0.16342697523774685
3038,2012-08-24,40.505836486816406,40.943580627441406,40.038909912109375,40.70038986206055,790326.0,-0.0007199314286489011,1.6571430172041925,-10.000196078431372,43.032147953129275,47.110276522745465,-0.1072641268132557,0.46753387527776624,-0.5342364311581349,1.8212208153503013,9.013588379273546,0.9046707153320312,-0.12473754012241756,-0.3920232772827177,-2.011277794618941,1.2272312400535057,-1.2016505359508258,0.41760398138539045,1.6697631093172305,60.431648587267674,17.470461774640583,0.809627258668111,8,-0.2383270263671875,0.8608951568603516,-0.7514591217041016,0.24319076538085938,9.105056762695312,4,0.15561957672944282,-1.1142956381441105,40.53501892089844,-1.892303608381168,40.505836486816406,-2.4035169794705524,40.603111267089844,0.15561957672944282
3039,2012-08-27,40.62256622314453,40.93385314941406,40.33073806762695,40.51556396484375,754552.0,0.002881800413284008,-1.530619757987067,-0.5499892158977275,33.21362291005455,45.312499595524805,-0.2912179817861187,0.3213095051360142,-0.6032360533639718,1.558396178850174,9.100446509777438,0.6031150817871094,-0.22814720776330688,-0.24611053466797017,-1.8630012016455026,1.3707801323095623,-1.0545558681567329,0.5623347988207925,1.3822249515423763,58.25230150692505,18.126570646582053,0.8084453334887646,8,-0.4377422332763601,0.7441654205322266,-0.8681888580322266,-0.03404426574707031,9.396888732910156,0,0.13697325617276102,1.6571430172041925,40.505836486816406,-1.1142956381441105,40.53501892089844,-1.892303608381168,40.505836486816406,0.13697325617276102
3040,2012-08-28,40.46692657470703,40.68093490600586,39.89299774169922,40.476654052734375,888192.0,-0.0038313593381213984,2.767427862692883,-0.09090909090909091,32.39929069441621,42.99865320509222,-0.14980721031927402,0.5132222364902432,-0.4188794243260716,1.564776044519867,8.970356506460517,0.7879371643066406,-0.4272733395814825,-0.4080732345581026,-2.017237109823938,1.2010906407077329,-1.2126551721910204,0.3965087030748151,1.3773046838199505,49.99999999999969,13.207646240712805,0.8045819376329177,8,-0.2821025848388601,0.8998050689697266,-0.7028217315673828,0.08268547058105469,10.359920501708991,1,0.12620188115528408,-1.530619757987067,40.62256622314453,1.6571430172041925,40.505836486816406,-1.1142956381441105,40.53501892089844,0.12620188115528408
3041,2012-08-29,41.13813018798828,41.24513626098633,40.45719909667969,40.55447387695313,1385333.0,0.016586473698271265,-1.0250095587298165,-60.00078431372476,44.17389418463572,43.09972404777145,-0.8084275140311235,-0.13583257229549872,-1.0802576715735341,0.742196006471346,8.542599261633752,0.7879371643066406,-0.49114183416869395,0.24464797973632812,-1.3678524916384234,1.8571484511110796,-0.5616022559510441,1.0508982154237003,0.5551747493483745,92.08616044349776,53.850842962122755,0.8062502356873753,8,-0.851165771484375,0.22860145568847656,-1.364297866821289,-0.5885181427001953,9.24124526977539,2,0.11090099752283766,2.767427862692883,40.46692657470703,-1.530619757987067,40.62256622314453,1.6571430172041925,40.505836486816406,0.11090099752283766
3042,2012-08-30,40.85602951049805,41.10894775390625,40.505836486816406,40.84630584716797,604875.0,-0.006857401544531183,1.3396349268595866,0.016659912942314684,35.18513542659905,42.55387266516913,-0.4620709141784829,0.19535708775918437,-0.7854486821140867,0.8726941967432751,7.959715321633847,0.632293701171875,-0.49826429451555043,-0.062258148193357954,-1.6553457039081323,1.5308294075214164,-0.8588019260507451,0.7342856296640292,0.6954046849197013,71.22286326896221,34.33913656012154,0.7965437778573886,8,-0.3891029357910156,0.5107021331787109,-0.8025274276733398,-0.34532928466796875,9.67898941040039,3,0.14738104359382764,-1.0250095587298165,41.13813018798828,2.767427862692883,40.46692657470703,-1.530619757987067,40.62256622314453,0.14738104359382764
3043,2012-08-31,40.93385314941406,41.2840461730957,40.55447387695313,40.963035583496094,999730.0,0.0019048262850902553,1.1739224333909035,-3.0011769321302473,51.030964824598016,42.847174317884345,-0.37498067258669465,0.11984747118492578,-0.7816604573570132,0.6400070316429947,8.307901408466076,0.729572296142571,-0.5482224506595372,0.01799736022949361,-1.5748260056428904,1.6108207261018777,-0.778414322706702,0.8144090431656892,0.48422254859990943,74.82524578025806,32.840780399859966,0.7964116829361925,8,-0.34533119201660156,0.4328784942626953,-0.8073940277099609,-0.4523353576660156,8.550582885742188,4,0.16516158889691157,1.3396349268595866,40.85602951049805,-1.0250095587298165,41.13813018798828,2.767427862692883,40.46692657470703,0.16516158889691157
3044,2012-09-04,41.27431869506836,41.34241104125977,39.601165771484375,40.826847076416016,1494095.0,0.008317456566122816,4.96668017411525,-15.33359477124183,60.99477165380197,44.18912779888174,-0.5933177868151134,-0.2422311811004576,-1.0872461207294606,0.19261416228400208,9.058629073722448,1.7412452697753977,-0.46291454201963234,0.36429958343505575,-1.2220343199420114,1.950633486812123,-0.4288673682534778,1.1574665351235893,-1.945526123046868,96.0894454461205,47.21168216896192,0.7931669516885336,9,-0.8025302886962891,0.09241294860839844,-1.0676069259643555,-0.7928009033203125,8.424125671386719,1,0.20197970113167374,1.1739224333909035,40.93385314941406,1.3396349268595866,40.85602951049805,-1.0250095587298165,41.13813018798828,0.20197970113167374
3045,2012-09-05,41.021400451660156,41.60505676269531,40.603111267089844,41.30350112915039,940312.0,-0.006127738782964354,1.2637414728531844,-0.6304325586946514,56.4676709126985,44.79708835635096,-0.3071226563895948,-0.10663612899825381,-0.7784614790617042,0.3723942762953527,8.292902428613413,1.0019454956054688,-0.3001311966173077,0.18239307403564453,-1.2332241277152818,1.5980102757865708,-0.5254155268398222,0.8902016749111112,-1.6523355102538986,70.87384924653726,16.563242962064123,0.7078086008754636,9,-0.4182891845703125,0.34533119201660156,-0.7101163864135742,-0.6663417816162109,9.785991668701172,2,0.21935025146198717,4.96668017411525,41.27431869506836,1.1739224333909035,40.93385314941406,1.3396349268595866,40.85602951049805,0.21935025146198717
3046,2012-09-06,41.78015518188477,41.96498107910156,40.885215759277344,41.25486373901367,1289215.0,0.018496558427319787,1.413036435866396,-1.8620708306852085,69.16099188486942,47.2953878272003,-0.9678896746930477,-0.9654553395074785,-1.4506836195625468,-0.4216580066929865,7.323020565651436,1.0797653198242188,-0.22462551865473301,0.9732490539550867,-0.3145545082140089,2.261052616124182,0.32934727287053533,1.617150835039638,-2.3216505676269534,92.18103476099827,30.40448886923282,0.643901781084548,9,-0.997081756591804,-0.4134235382080149,-1.4688711166381907,-1.5758743286132884,7.9863815307617045,3,0.21653083515720772,1.2637414728531844,41.021400451660156,4.96668017411525,41.27431869506836,1.1739224333909035,40.93385314941406,0.21653083515720772
3047,2012-09-07,44.134239196777344,44.38716125488281,41.77042770385742,41.79961013793945,2381156.0,0.05634454933554833,-1.1869955635898737,4.44444525133979,86.6878548629272,52.14602192828896,-3.0818194605419365,-3.3043147081638296,-3.7126161623759515,-2.782642746161855,7.2275914892931805,2.6167335510253906,-0.1235522922495349,3.2101152420043917,1.2793295998905876,5.140900884118196,2.2447224209474896,4.175508063061294,-4.5253459946289,94.71537198514291,25.27253817355843,0.9653928210569027,9,-2.14007568359375,-2.2762622833251953,-3.8229551315307617,-4.197467803955078,2.6264610290527344,4,0.14150320419349938,1.413036435866396,41.78015518188477,1.2637414728531844,41.021400451660156,4.96668017411525,41.27431869506836,0.14150320419349938
3048,2012-09-10,43.48249053955078,44.134239196777344,43.025291442871094,43.978599548339844,998496.0,-0.014767415709165621,1.7469997921115794,-0.21250014297175368,76.76929778307618,56.985541358624694,-2.1941687146549427,-2.707084861522681,-2.951183145230665,-2.1495762040030613,7.296050470113487,1.10894775390625,-0.0369779392397831,2.5048646926879883,0.3537058487746165,4.65602353660136,1.4292852707312989,3.5804441146446777,-3.4913358931835887,81.0975434793005,7.715885900427409,1.075579421956687,9,-1.4883270263671875,-1.6245136260986328,-3.171206474304199,-3.5457191467285156,3.3949432373046875,0,0.16219237430599387,-1.1869955635898737,44.134239196777344,1.413036435866396,41.78015518188477,1.2637414728531844,41.021400451660156,0.16219237430599387
3049,2012-09-11,43.69649887084961,43.77431869506836,42.7529182434082,43.463035583496094,1986816.0,0.004921712823789948,4.250026960519995,-0.4705886876018823,75.64523178376506,61.7906459241079,-2.152659729957321,-2.8431512318225174,-3.0883907223939104,-2.374222341089663,8.100806556657513,1.0214004516601562,0.1038404286592467,2.5768495559692397,0.1079003949745001,5.045798716963979,1.34237497547187,3.8113241364666095,-3.353663695801167,81.74806394574009,8.412063349380574,1.2344745804973714,9,-1.7023353576660156,-1.838521957397461,-3.3852148056030273,-3.7597274780273438,2.908557891845703,1,0.1324576868598466,1.7469997921115794,43.48249053955078,-1.1869955635898737,44.134239196777344,1.413036435866396,41.78015518188477,0.1324576868598466
3050,2012-09-12,43.83268356323242,44.61089324951172,43.55058288574219,43.57003784179688,1495637.0,0.0031166042109076475,-6.032270306510987,1.124997957549683,77.40389298532385,65.48286801307324,-1.9681783723642639,-2.8601272120271872,-3.1690693925647153,-2.525020653493442,9.19984048982467,1.0603103637695312,0.2952530307250498,2.544260025024414,-0.1820886834106119,5.27060873345944,1.181085670806901,3.907434379241927,-3.1663023017972307,79.11226378775096,4.981521810417718,1.3631743542175148,9,-1.726654052734375,-1.8628406524658203,-3.3779172897338867,-3.8959121704101562,2.013622283935547,2,0.13382162182155222,4.250026960519995,43.69649887084961,1.7469997921115794,43.48249053955078,-1.1869955635898737,44.134239196777344,0.13382162182155222
3051,2012-09-13,45.21400833129883,45.81711959838867,43.72568130493164,43.77431869506836,2862980.0,0.031513579725816365,-1.7215181704913802,5.481489012505413,81.52036540494646,70.6312268995563,-3.0290781791192174,-4.080624116997612,-4.475497454308083,-3.9059302199139267,10.494291513485376,2.0914382934570312,0.5927640104833714,3.6906625747680692,0.47832526684827315,6.902999882687865,2.084493920808171,5.296831228727967,-4.153175871055986,85.0961901027134,10.066673734748406,1.6061686539598967,9,-2.5048656463623047,-2.64105224609375,-4.06857967376709,-5.141050338745117,0.19455337524414062,3,0.12370908918487888,-6.032270306510987,43.83268356323242,4.250026960519995,43.69649887084961,1.7469997921115794,43.48249053955078,0.12370908918487888
3052,2012-09-14,46.48832702636719,46.98443603515625,45.24319076538086,45.61283874511719,1586512.0,0.02818415668283558,-1.156629010692029,0.6081090390719809,84.51182659780766,74.35132265213514,-3.8224026053820808,-5.117008013568423,-5.651668356943745,-5.166206471728032,11.820583634835744,1.7704277038574219,0.973374869558647,4.647374343872073,0.8160593918918764,8.47868929585227,2.731716867881971,6.563031819862175,-4.856740109546848,88.27586144724398,10.928898466405855,1.9156574759900986,9,-3.195526123046875,-3.3317127227783203,-5.316147804260254,-6.415369033813477,-1.1381301879882884,4,0.07051683499859984,-1.7215181704913802,45.21400833129883,-6.032270306510987,43.83268356323242,4.250026960519995,43.69649887084961,0.07051683499859984
3053,2012-09-17,46.400779724121094,47.5,45.67120742797852,46.3715934753418,2324616.0,-0.001883210428210047,-1.5578263595256987,0.033337109592861125,83.44600323613162,76.84590393906065,-3.2160179892615517,-4.739211876621802,-5.443642236265532,-5.07709839748324,12.66214488750542,1.8287925720214773,1.2542873061036133,4.221305465698244,0.032638020523293676,8.409972910873194,2.126971743110765,6.315639188285722,-4.0197939307337265,76.84429440566241,-2.797474649657687,2.0943337225874763,9,-2.349224090576172,-2.9863834381103516,-5.22860050201416,-6.327821731567383,-2.4416351318359375,0,0.007756777016440619,-1.156629010692029,46.48832702636719,-1.7215181704913802,45.21400833129883,-6.032270306510987,43.83268356323242,0.007756777016440619
3054,2012-09-18,46.59532928466797,47.928016662597656,45.90467071533203,46.400779724121094,2899166.0,0.004192808002442705,-2.4098436535692245,6.665795320873088,85.31393209978582,80.05104407095925,-2.8791833470484534,-4.660952263298711,-5.525512275964026,-5.276550850711331,13.672750803050826,2.023345947265625,1.6512873594142903,4.090952301025389,-0.4138153819542012,8.59571998400498,1.838568459535594,6.343336142515184,-3.3953012182225777,69.55551024036224,-13.264202966004348,2.2523838414897943,9,-2.1887130737304688,-2.9669246673583984,-5.423150062561035,-6.522371292114258,-1.7315177917480469,1,0.006054351294826565,-1.5578263595256987,46.400779724121094,-1.156629010692029,46.48832702636719,-1.7215181704913802,45.21400833129883,0.006054351294826565
3055,2012-09-19,46.381324768066406,46.93579864501953,46.08949279785156,46.17704391479492,1538916.0,-0.004592831940174347,-3.4614843192261673,1.0500196078431372,81.89355757896398,81.46577359252531,-2.039379921213609,-4.207588132378781,-5.17703985629538,-5.064239084277666,15.355208776233981,0.8463058471679688,1.9740374439886992,3.5880371093750014,-1.1389949327319115,8.315069151481914,1.224521088321545,5.951553130428458,-2.330258754313604,63.19446776874358,-17.690823566293673,2.363516021053456,9,-1.5321025848388672,-2.752920150756836,-5.209145545959473,-6.308366775512695,-0.07782363891601562,2,0.0048237517092859505,-2.4098436535692245,46.59532928466797,-1.5578263595256987,46.400779724121094,-1.156629010692029,46.48832702636719,0.0048237517092859505
3056,2012-09-20,46.81906509399414,46.98443603515625,45.95330810546875,46.42023468017578,1558345.0,0.009437857329791521,1.826664156902114,1.9523631678213291,85.59820184188233,81.34470103463144,-1.885459567627116,-4.372275323394689,-5.4570869257127015,-5.50192050730864,17.12212460170952,1.0311279296875,2.272933531009187,3.710116004943849,-1.2128604155885228,8.633092425476221,1.2486277946776596,6.1716042152100385,-2.0701479634492657,58.695587309661256,-22.44481325786095,2.4614882102661864,9,-1.478597640991211,-3.1906604766845703,-5.646885871887207,-6.74610710144043,-0.1945495605468679,3,-0.020776989990578754,-3.4614843192261673,46.381324768066406,-2.4098436535692245,46.59532928466797,-1.5578263595256987,46.400779724121094,-0.020776989990578754
3057,2012-09-21,47.1595344543457,47.42218017578125,46.62451553344727,46.896888732910156,1558345.0,0.007272023900264379,1.0246909994044933,0.6585398513644058,86.03609471871742,82.37434513859158,-1.9575147954081373,-4.417493331883222,-5.648962569248013,-5.86194041178922,19.057331998065745,0.7976646423339773,2.659318164830765,3.7193595886230497,-1.3632728616083654,8.801992038854465,1.1780433635073422,6.260675813738757,-1.8383794080313294,65.94828679076879,-15.330369215694716,2.5413162251157075,9,-1.8190670013427734,-3.531129837036133,-5.931421279907227,-7.086576461791992,-0.95330810546875,4,-0.037128711469741504,1.826664156902114,46.81906509399414,-3.4614843192261673,46.381324768066406,-2.4098436535692245,46.59532928466797,-0.037128711469741504
3058,2012-09-24,46.8093376159668,47.14007949829102,46.0311279296875,46.83852005004883,856735.0,-0.007425790827471523,2.507667989912706,-0.11110949732030036,82.00228321177671,83.08068418614843,-1.213376201551327,-3.7638133192127583,-5.168739265770043,-5.542692983088536,20.663742030958076,1.1284065246582031,2.9517008264054,3.053987693786624,-2.0442407819456108,8.152216169518859,0.504873455920503,5.603101931652745,-1.0189474787214294,44.71142969185985,-33.260597576982406,2.5491142378661182,9,-1.070037841796875,-3.1809329986572266,-5.642022132873535,-6.736379623413086,0.8949432373046946,0,-0.03117200225217842,1.0246909994044933,47.1595344543457,1.826664156902114,46.81906509399414,-3.4614843192261673,46.381324768066406,-0.03117200225217842
3059,2012-09-25,46.18677139282226,47.04280090332031,46.0992202758789,46.86770248413086,1254777.0,-0.013300043428347452,-1.2045418085238921,23.333594771242073,78.64082105586438,83.2181206384307,-0.22396913233080085,-2.8490916904451495,-4.431989482461454,-4.944448617620459,22.356964458139856,0.9435806274414134,2.8988180999258404,2.1532112121581974,-2.8312096170083194,7.137632041324714,-0.33899920242506454,4.645421626741459,1.7412452697753977,15.894051774286893,-60.374379986242104,2.49221041458326,9,-0.3599224090576101,-2.422180175781243,-4.93190670013427,-6.113813400268548,0.4377441406250142,1,-0.04823084041945591,2.507667989912706,46.8093376159668,1.0246909994044933,47.1595344543457,1.826664156902114,46.81906509399414,-0.04823084041945591
3060,2012-09-26,45.57392883300781,46.44941711425781,45.56420135498047,46.39105224609375,1544056.0,-0.013268789771040068,-1.116276948892861,1.2000089634849904,71.38159804233942,82.09159093147436,0.7396232372180052,-1.933141194473606,-3.7366998533929916,-4.345604174603693,23.405049871640877,0.8852157592773438,2.9617070177600695,1.2850185394287124,-3.4469317420037555,6.01696882086118,-1.080956601287518,3.6509936801449427,2.317511901855468,0.5235516098698717,-70.6862482541277,2.3659751407162326,9,1.0116748809814453,-1.8093376159667969,-4.392022132873535,-5.500970840454102,1.39105224609375,2,-0.015581657282388472,-1.2045418085238921,46.18677139282226,2.507667989912706,46.8093376159668,1.0246909994044933,47.1595344543457,-0.015581657282388472
3061,2012-09-27,45.70038986206055,46.08949279785156,45.31128311157226,45.68093490600586,675910.0,0.002774854665616333,-1.0512709648875642,-0.02380907919553323,61.78626896522026,79.56652897229799,0.770429921757632,-1.7921698560203723,-3.803573211470024,-4.501468280125977,25.155697352663807,0.778209686279304,3.0470825497177927,1.1833665847778292,-3.3445137743219817,5.71124694387764,-1.0805735947720763,3.4473067643277346,2.0979612976074193,18.43324134964851,-47.74594035665466,2.263940179549907,9,0.9192600250244141,-1.9357986450195312,-4.5355072021484375,-5.627431869506836,0.6809349060058594,3,0.013197070504436414,-1.116276948892861,45.57392883300781,-1.2045418085238921,46.18677139282226,2.507667989912706,46.8093376159668,0.013197070504436414
3062,2012-09-28,46.87743377685547,47.17898941040039,45.23346328735352,45.57392883300781,2173603.0,0.025755664631037956,1.0408156732185085,67.00117647058823,73.67708890920294,78.4810940470837,-0.3862310539959708,-2.6298071031440458,-4.921176152566041,-5.690807375548857,27.240704566936426,1.945526123046868,3.1562095861450814,2.05934028625488,-2.2384896311298093,6.357170203639569,-0.08957467243746464,4.208255244947225,0.7716932999267527,84.5000470580853,19.37316871917443,2.148914958692346,9,-0.2966938018798828,-3.112842559814453,-5.758756637573242,-6.575876235961914,0.0194549560546875,4,-0.005395309065170495,-1.0512709648875642,45.70038986206055,-1.116276948892861,45.57392883300781,-1.2045418085238921,46.18677139282226,-0.005395309065170495
3063,2012-10-01,47.69455337524414,48.7159538269043,46.88716125488281,46.9066162109375,2685650.0,0.017430979739170516,-3.42353277693965,0.6044757774226968,75.71966350589945,77.41506420331854,-1.1181103456216093,-3.0719636054322876,-5.658412705297835,-6.506897420297804,29.94003979540415,1.8385200500488281,3.1138009456934626,2.5384248733520494,-1.530461423434211,6.60731117013831,0.5039817249589191,4.57286802174518,-2.461090087890618,70.67040268853358,7.330144479745279,2.0344431483931293,10,-0.7198448181152344,-3.5359935760498047,-6.575876235961914,-7.392995834350586,-0.7976646423339844,0,-0.031205387639497317,1.0408156732185085,46.87743377685547,-1.0512709648875642,45.70038986206055,-1.116276948892861,45.57392883300781,-0.031205387639497317
3064,2012-10-02,49.61089324951172,51.51750946044922,49.134239196777344,50.85602951049805,9094305.0,0.04017942801959973,-1.1681424374771172,-1.5802481687508776,80.24441154777074,77.23182575540817,-2.8627575874070317,-4.565817146465534,-7.475972103471484,-8.417266791165822,32.03193224218648,3.822956085205078,2.946901789064164,4.037936019897458,-0.06448373773279314,8.14035577752771,1.986726141082329,6.089145898712587,-4.377429962158196,69.65941754055814,7.970760444497621,2.0512098788151256,10,-1.2354068756103516,-4.051555633544922,-8.79377269744873,-9.265562057495117,-2.1108932495117188,1,-0.0384313256899278,-3.42353277693965,47.69455337524414,1.0408156732185085,46.87743377685547,-1.0512709648875642,45.70038986206055,-0.0384313256899278
3065,2012-10-03,50.01945495605469,50.76848220825195,48.63813018798828,50.03890991210938,1687565.0,0.00823532252257908,1.8815807804832743,0.015624760650118297,78.00454664086116,76.38808628862805,-3.0183955574792734,-4.4962272802086005,-7.736633411539756,-8.810432088391579,34.413424974582455,2.130352020263672,2.8121143407181677,3.9965950012207045,0.024370354551571438,7.968819647889838,2.010482677886138,5.982707324555271,-4.534629821777337,76.1609882688601,16.71307806199819,1.9861123233345659,10,-1.6439685821533203,-4.460117340087891,-9.243677139282227,-9.674123764038086,-3.1128387451171875,2,-0.06787237936898927,-1.1681424374771172,49.61089324951172,-3.42353277693965,47.69455337524414,1.0408156732185085,46.87743377685547,-0.06787237936898927
3066,2012-10-04,50.82684707641602,51.43968963623047,49.72762680053711,50.17509841918945,1839298.0,0.016141561739740684,-1.2138382463201927,-33.50039215685088,76.73861903550568,75.35503343493785,-3.5732650376631554,-4.839222764792012,-8.389338466666779,-9.60347877052282,37.46477748035796,1.7120628356933594,2.665986973787845,4.351652526855474,0.3533945425164333,8.349910511194516,2.3525235346859574,6.350781519024991,-5.100714569091799,89.00927260862316,31.836120079959507,1.9991289921695197,10,-2.4513607025146555,-5.267509460449226,-10.051069259643562,-10.481515884399421,-3.4533042907714915,3,-0.07598082941301287,1.8815807804832743,50.01945495605469,-1.1681424374771172,49.61089324951172,-3.42353277693965,47.69455337524414,-0.07598082941301287
3067,2012-10-05,50.37937545776367,51.52723693847656,50.04863739013672,51.34241104125977,2063916.0,-0.008803843724156213,1.2189743413595302,-1.4776180553929665,73.47874888061361,74.40797406480863,-2.929047941598057,-4.110647061977019,-7.770374263788796,-9.136817935578662,39.10644396930873,1.4785995483398438,2.588031694945542,3.591924095153807,-0.606980224926879,7.790828415234493,1.492471935113464,5.69137625519415,-4.421587872314447,75.26200952343369,19.727104373188872,2.0994521600403417,10,-1.9990253448486328,-4.815174102783203,-9.55252742767334,-10.03404426574707,-3.2587509155273438,4,-0.07935887758372662,-1.2138382463201927,50.82684707641602,1.8815807804832743,50.01945495605469,-1.1681424374771172,49.61089324951172,-0.07935887758372662
3068,2012-10-08,50.53501892089844,51.04085540771485,49.854087829589844,50.21400833129883,1536346.0,0.0030894281979587657,-1.28037807903891,-0.3333320129607745,73.35640404471692,73.82081661912557,-2.7944972016664664,-3.9113807638164104,-7.786812601656514,-9.273104292002614,40.76330553242627,1.186767578125007,2.444734645387072,3.3949411392211886,-0.8198417872528623,7.609724065695239,1.2875496759841596,5.5023326024582175,-4.2430643742675755,65.65658166108149,11.403810783001944,2.107391463237026,10,-2.1546688079833984,-4.970817565917969,-9.618189811706543,-10.189687728881836,-3.5894927978515554,0,-0.07199225934164544,1.2189743413595302,50.37937545776367,-1.2138382463201927,50.82684707641602,1.8815807804832743,50.01945495605469,-0.07199225934164544
3069,2012-10-09,49.48443603515625,50.64202117919922,49.41634368896485,50.64202117919922,1545495.0,-0.020789205350583595,1.1176455080506313,-3.606065287400031,66.73660638600796,73.30470643508875,-1.371137724855437,-2.534913544339645,-6.608243909455858,-8.187487012867365,42.67326196405236,1.225677490234368,2.237296725565443,2.0549613952636747,-1.9540717177745037,6.063994508301853,0.050444838744581944,4.0594779517827675,-2.878364545014648,29.29299331099263,-22.844373490766667,2.0045165565190897,10,-1.104085922241211,-3.9202346801757812,-8.50680923461914,-9.139104843139648,-1.4007797241210938,1,-0.05229012411918299,-1.28037807903891,50.53501892089844,1.2189743413595302,50.37937545776367,-1.2138382463201927,50.82684707641602,-0.05229012411918299
3070,2012-10-10,49.69844436645508,50.98249053955078,49.25097274780274,49.64007949829102,2047159.0,0.004324760438752628,-3.139523218910789,-0.05041950345026969,65.91397649963861,73.76334060557966,-1.048854680840229,-2.4105310969913774,-6.661230520246519,-8.358803282329852,44.10557279473392,1.7315177917480398,2.107128326463247,1.9756816864013658,-1.775377278820386,5.726740651623118,0.10015220379048628,3.8512111690122453,-2.797102949413379,19.658158331782914,-30.342223797003157,1.875529482610876,10,-1.318094253540039,-3.633270263671875,-8.779184341430664,-9.353113174438477,-0.992218017578125,2,-0.04423567768529513,1.1176455080506313,49.48443603515625,-1.28037807903891,50.53501892089844,1.2189743413595302,50.37937545776367,-0.04423567768529513
3071,2012-10-11,50.80739212036133,51.14786148071289,49.854087829589844,50.32101058959961,1512496.0,0.02231353049462359,1.216655882564394,8.333464052288596,68.58273837053386,73.19730165683868,-1.5166866857445171,-3.2453412972022875,-7.606748932193945,-9.433709331541131,44.88246475917899,1.4494171142578125,2.086175225971921,2.804960250854492,-0.9923074442331057,6.60222794594209,0.9063264033106933,4.703594098398291,-3.6284969720335383,68.37604259362594,19.550550876654214,1.898633847543799,10,-1.6001930236816406,-4.601165771484375,-9.822470664978027,-10.462060928344727,-1.663421630859375,3,-0.07677575538974712,-3.139523218910789,49.69844436645508,1.1176455080506313,49.48443603515625,-1.28037807903891,50.53501892089844,-0.07677575538974712
3072,2012-10-12,49.76653671264648,51.0311279296875,49.59143829345703,50.73929977416992,2658511.0,-0.02048629863247242,-1.1764675351637515,-2.0000000000000147,64.07407730165329,71.90334763414464,-0.025606911112681985,-2.0514785811704854,-6.398018274237849,-8.351782714465664,44.99824194685562,1.4396896362304688,2.1947871958753993,1.600194358825675,-2.2048886332272772,5.405277350878627,-0.30234713720080464,3.5027358548521548,-2.3267410569097606,27.17945211540021,-21.250767975611822,1.9025414960264773,10,0.3161468505859446,-3.117704391479485,-8.691634178161614,-9.421205520629876,0.5155639648437642,4,-0.04808439736964554,1.216655882564394,50.80739212036133,-3.139523218910789,49.69844436645508,1.1176455080506313,49.48443603515625,-0.04808439736964554
3073,2012-10-15,46.76070022583008,49.90272521972656,45.23346328735352,49.90272521972656,7302192.0,-0.06039874753937957,1.9721354485997262,3.2300003137205455,52.2264104259439,68.7902363983861,3.1668611062994643,1.0358113808920137,-3.2758437595361016,-5.328615672502259,43.631206334953674,4.66926193237304,2.3863553029395916,-1.423638153076169,-5.196833364513466,2.3495570583611283,-3.3102357587948177,0.4629594526424796,4.766536712646484,25.822355691088283,-25.619551857301076,1.8865976057186487,10,1.619649887084961,0.3793773651123047,-4.834630012512207,-5.924123764038086,4.727626800537109,0,0.007697154120190675,-1.1764675351637515,49.76653671264648,1.216655882564394,50.80739212036133,-3.139523218910789,49.69844436645508,0.007697154120190675
3074,2012-10-16,46.87743377685547,48.12256622314453,46.536964416503906,47.66537094116211,2281646.0,0.0024964029721887826,-1.1589323139171603,0.2507736780697931,55.25903809157367,66.2629576706875,2.929699357920498,0.9921648326081254,-3.285655370558537,-5.427163925257425,42.003815961584856,1.585601806640625,2.3982206413936495,-1.321009826660159,-5.071233134600142,2.429213481279824,-3.196121480630147,0.5541018273098288,4.523927688598633,27.79607384818596,-28.843814255049647,1.875111653969991,10,1.5029163360595703,0.26264381408691406,-4.951363563537598,-6.040857315063477,2.8988304138183594,1,0.0014525613009352956,1.9721354485997262,46.76070022583008,-1.1764675351637515,49.76653671264648,1.216655882564394,50.80739212036133,0.0014525613009352956
3075,2012-10-17,46.60505676269531,47.22762680053711,46.41050720214844,47.03307342529297,1140360.0,-0.005810407955706753,-1.0000093369809806,0.5432116696441107,53.607437296185786,63.69282636631863,2.9802110095542815,1.3514523633641815,-2.9411855704948167,-5.143903075404339,40.26050534948199,0.8171195983886719,2.312198597681949,-1.6045734405517607,-5.33324721477657,2.1241003336730486,-3.468910327664169,0.25976344656064754,4.6729467391967745,23.19075298111991,-36.700628266059624,1.8643368871124053,10,1.7752933502197266,0.9338531494140625,-4.678986549377441,-5.76848030090332,3.1906623840332102,2,0.03172616130195083,-1.1589323139171603,46.87743377685547,1.9721354485997262,46.76070022583008,-1.1764675351637515,49.76653671264648,0.03172616130195083
3076,2012-10-18,45.84630584716797,46.74124526977539,45.65175247192383,46.381324768066406,1060896.0,-0.016280441828249836,-1.3578888274290621,1.2499955437514483,45.746389756488746,60.61145313030475,3.3058173477939903,2.1434877105766645,-2.1170450365825815,-4.384161573893763,38.758891351578406,1.0894927978515625,1.9433805790175356,-2.3146863937377944,-6.143760933724046,1.5143881462484572,-4.22922366373092,-0.4001491237446686,5.3108068504333446,10.57050722353842,-44.29923669747725,1.9145372699931265,10,2.3443565368652344,1.7801532745361328,-3.8083696365356445,-4.610898971557617,3.939685821533203,3,0.06238060949213087,-1.0000093369809806,46.60505676269531,-1.1589323139171603,46.87743377685547,1.9721354485997262,46.76070022583008,0.06238060949213087
3077,2012-10-19,45.40856170654297,46.08949279785156,45.21400833129883,45.85602951049805,1470246.0,-0.009548078793616521,-1.0930219832834025,0.8363588398026409,40.26512258207472,56.93464407890005,3.312661610037459,2.575367885045594,-1.597265753024864,-3.9499814126323898,37.058896271484635,0.8754844665527344,1.566878252382402,-2.664881896972659,-6.666546473665839,1.3367826797205211,-4.665714185319246,-0.6640496086260725,5.630078002853388,4.149394810429259,-46.709030027629495,2.00083228834659,10,2.7723731994628906,2.9620609283447266,-2.767512321472168,-3.5700416564941406,5.408557891845703,4,0.08226221317247195,-1.3578888274290621,45.84630584716797,-1.0000093369809806,46.60505676269531,-1.1589323139171603,46.87743377685547,0.08226221317247195
3078,2012-10-22,45.3501968383789,46.0311279296875,44.649803161621094,45.61283874511719,1628763.0,-0.0012853273913685515,1.5132810927490161,0.586951517889889,28.444905899245043,52.68001069148195,2.8588543889131444,2.6549324220681783,-1.4759229236170057,-3.875830200054814,36.15375059549742,1.3813247680664062,1.122989934429306,-2.650289726257334,-6.799479158356192,1.4988997058415237,-4.724884442306767,-0.5756950102079017,5.4554576158935575,20.16819645768046,-27.14248852395078,2.0745947160494302,10,2.548635482788093,2.738323211669929,-2.1254892349243093,-2.928018569946282,6.896884918212898,0,0.10875154206469895,-1.0930219832834025,45.40856170654297,-1.3578888274290621,45.84630584716797,-1.0000093369809806,46.60505676269531,0.10875154206469895
3079,2012-10-23,43.959144592285156,45.35992050170898,43.6284065246582,45.01945495605469,1554130.0,-0.030673565785199086,-1.0112992848217288,4.0370951343499275,22.112811640524498,47.81321459602483,3.7813726989717935,4.079708344427985,0.01341745212693013,-2.4590581297007645,35.39271804457809,1.7315139770507741,0.660520998503813,-3.9299606323242173,-8.391956589675424,0.5320353250269889,-6.1609586109998205,-1.6989626536486142,6.4771587844282195,9.189158825412235,-33.04814758074025,2.230997978675604,10,3.4289894104003906,3.6186771392822266,-0.22616863250732422,-1.279184341430664,6.780155181884766,1,0.17127681859859045,1.5132810927490161,45.3501968383789,-1.0930219832834025,45.40856170654297,-1.3578888274290621,45.84630584716797,0.17127681859859045
3080,2012-10-24,44.86381149291992,46.0311279296875,43.56031036376953,43.77431869506836,2172164.0,0.020579720306785454,-2.2564114166201614,-1.0275225397008139,22.803902997118172,42.72667733231197,2.3677914533093016,3.2876742619798875,-0.7675650587049745,-3.3105830624382264,35.09784453019692,2.4708175659179688,0.16702647000278859,-2.9897878646850558,-7.539786933352936,1.5602112039828242,-5.264787399018999,-0.7147883303511122,5.027860135629041,40.97855403105786,4.465186683468083,2.2749995343339413,10,2.4319076538085938,2.679962158203125,-0.8463010787963867,-1.9698429107666016,5.486385345458977,2,0.10949699845562955,-1.0112992848217288,43.959144592285156,1.5132810927490161,45.3501968383789,-1.0930219832834025,45.40856170654297,0.10949699845562955
3081,2012-10-25,46.30350112915039,48.025291442871094,44.96109008789063,45.54474639892578,2928155.0,0.032090221234494676,-2.181821602790233,0.6964293217181832,32.95362664558178,39.26884948163737,0.24813220863105556,1.9979192724392618,-2.066172443606021,-4.695674923167701,34.76799652343797,3.161479949951172,-0.1991387022300728,-1.5802537918090849,-6.077858791181512,2.9173512075633425,-3.8290562914952986,0.6685487078771288,2.955034372920629,61.437903471090195,28.59389834224254,2.248802499686214,10,0.42801666259765625,1.2402725219726562,-2.064687728881836,-3.4095325469970703,3.978599548339851,3,0.07542017196145889,-2.2564114166201614,44.86381149291992,-1.0112992848217288,43.959144592285156,1.5132810927490161,45.3501968383789,0.07542017196145889
3082,2012-10-26,46.62451553344727,46.93579864501953,45.12645721435547,46.67315292358398,1931304.0,0.006932832215030604,5.305107276739426,-0.06410159726095772,33.868391542761,37.22906960572816,-0.6318997524742045,1.7465308915929683,-2.227235294674337,-4.952215156311773,33.7333885804468,1.8093414306640625,-0.5923547228677393,-1.2465934753417898,-5.757514589760213,3.264327639076633,-3.5020540325510012,1.0088670818674217,2.0641974547936,68.62750626245244,38.28443609107273,2.25546055720921,10,-0.7830772399902415,0.9192581176757741,-2.1400794982910227,-3.7305469512939524,3.8521385192871094,4,0.06780716322909419,-2.181821602790233,46.30350112915039,-2.2564114166201614,44.86381149291992,-1.0112992848217288,43.959144592285156,0.06780716322909419
3083,2012-10-31,46.20622634887695,46.42996215820313,45.37937545776367,46.42996215820313,1375464.0,-0.00897144302272157,8.391314726091094,4.6000784313740395,35.73243697612929,35.05944725956767,-0.3358524823608846,2.1582562258423152,-1.6342500194875242,-4.453056822384525,31.87025031930825,1.2451400756836009,-1.1696918683737536,-1.5904663085937472,-6.1623448972582295,2.981412280070735,-3.876405602925985,0.6954729857384905,1.969646376916785,59.259287737896294,27.59437775953653,2.2859392943322403,10,-0.4134254455566406,1.3375473022460938,-1.7217903137207031,-3.312257766723633,3.9688720703125,2,0.09978943562059106,5.305107276739426,46.62451553344727,-2.181821602790233,46.30350112915039,-2.2564114166201614,44.86381149291992,0.09978943562059106
3084,2012-11-01,47.70428085327149,47.85992050170898,46.44941711425781,46.75097274780274,1961116.0,0.03242105280538565,1.2307724793668038,-4.260865117389168,42.19345188850616,33.79122665871438,-1.9045702100858861,0.5376024799280543,-2.9516517961656135,-5.86397184674923,29.20376516790702,1.6536941528320241,-1.6363009857602506,0.0029188156128014953,-4.488483691915256,4.494321323140859,-2.242782438151224,2.248620069376827,-4.14397048950196,92.81048264454917,57.16367775897547,2.2457012537640284,11,-1.911479949951179,-0.1605072021484446,-3.0204286575317454,-4.810312271118171,3.0252914428710866,3,0.0952283699086256,8.391314726091094,46.20622634887695,5.305107276739426,46.62451553344727,-2.181821602790233,46.30350112915039,0.0952283699086256
3085,2012-11-02,46.62451553344727,47.65564346313477,46.22568130493164,47.55836486816406,1377109.0,-0.022634558167753394,1.5344804854549257,-0.9795881618541445,33.58780225543569,32.440272491930706,-0.9183261995478063,1.4229415852463347,-1.7163631648275697,-4.691277943251492,26.8479118249908,1.4785995483398509,-1.78080393338049,-0.9070995330810447,-5.284795904777823,3.4705968386157338,-3.0959477189294375,1.281748652767348,-2.978212966918953,54.285774753442965,21.838021397117267,2.18884818584839,11,-0.8317146301269602,0.9192581176757741,-1.8287954330444407,-3.2198448181152415,4.30933761596679,4,0.08825366212697272,1.2307724793668038,47.70428085327149,8.391314726091094,46.20622634887695,5.305107276739426,46.62451553344727,0.08825366212697272
3086,2012-11-05,46.96498107910156,47.09143829345703,46.29377365112305,46.29377365112305,1274206.0,0.007302285970350653,-1.3768051695623262,-0.7187534466489436,38.36834234572687,32.2295191323365,-1.2107424174451253,0.8203817160746567,-1.891006669112052,-4.943657811595642,24.150478948617213,0.7976646423339844,-1.9817936743768527,-0.3735406875610323,-4.470956840283328,3.7238754651612638,-2.422248763922177,1.6751673888001122,-3.234406153869628,67.25987040879998,32.735188220673265,2.048708076361147,11,-1.17218017578125,0.5787925720214844,-1.7898836135864258,-3.414396286010742,4.805446624755859,0,0.0720795725133101,1.5344804854549257,46.62451553344727,1.2307724793668038,47.70428085327149,8.391314726091094,46.20622634887695,0.0720795725133101
3087,2012-11-06,46.381324768066406,46.92607116699219,46.29377365112305,46.9066162109375,1152285.0,-0.012427478892243604,1.2413895687685088,-0.7826067188396901,48.028322090223234,34.40545426466741,-0.5303617578540667,1.1480159453846497,-1.1458323437645603,-4.278143236062689,21.27960237866126,0.6712074279785156,-2.1634117718868566,-0.7572944641113253,-4.613038103721365,3.0984491754987147,-2.6851662839163453,1.1705773556936947,-2.568162931304933,40.39230461661501,4.569923548188598,1.9278718198050195,11,-0.5885238647460938,1.1624488830566406,-1.189204216003418,-2.752920150756836,5.379375457763672,1,0.08410229610581377,-1.3768051695623262,46.96498107910156,1.5344804854549257,46.62451553344727,1.2307724793668038,47.70428085327149,0.08410229610581377
3088,2012-11-07,46.896888732910156,50.79766464233398,45.73929977416992,46.25486373901367,3712211.0,0.011115766257688176,-5.046506325708427,-1.222226256699249,50.097085900081474,37.51481807128485,-0.8978760913446422,0.3646112182403485,-1.4896164634092273,-4.703360252275161,19.114413327861918,5.058364868164055,-2.160282204079337,-0.05982398986816406,-3.568556210871648,3.44890823113532,-1.8141901003699061,1.694542120633578,-3.002791722849736,22.884647290387807,-13.376623307611322,1.7543661105017412,11,0.28209877014160156,0.6468849182128906,-1.7242231369018555,-3.268484115600586,2.9280128479003906,2,0.07633268254130687,1.2413895687685088,46.381324768066406,-1.3768051695623262,46.96498107910156,1.5344804854549257,46.62451553344727,0.07633268254130687
3089,2012-11-08,46.896888732910156,47.6848258972168,46.49805450439453,46.7217903137207,1319232.0,0.0,-2.8124911919511284,0.2727283530299519,51.49702286138752,40.702942500648106,-0.48872855702645523,0.16951011068048416,-1.3180580139533333,-4.620638810256544,17.30446575196663,1.1867713928222656,-2.0400420118892697,0.06955337524414062,-3.2314076413664736,3.370514391854755,-1.5809271330611665,1.7200338835494478,-2.726649017558792,22.884647290387807,-14.409083907935898,1.6504805083053056,11,0.9824886322021484,0.6468849182128906,-1.3302545547485352,-2.8745155334472656,3.5505828857421875,3,0.06990249832882389,-5.046506325708427,46.896888732910156,1.2413895687685088,46.381324768066406,-1.3768051695623262,46.96498107910156,0.06990249832882389
3090,2012-11-09,47.5,48.385215759277344,46.459144592285156,46.78988265991211,2029066.0,0.012860368424965518,-1.808516082379608,4.055532559203503,58.620678683613725,43.55483717154055,-0.7583164330300249,-0.6395372856318673,-1.7340479636783357,-5.145690455258858,15.355005939074163,1.9260711669921875,-1.7636540348771206,0.7825868606567354,-2.251437222677403,3.8166109439908737,-0.7344251810103373,2.299598902323808,-3.0646632875693314,34.80769520821712,-5.624011475094257,1.5170120416670698,11,0.46206092834472656,0.043773651123046875,-0.532588005065918,-2.0768489837646484,2.937744140625,4,0.06799099570826472,-2.8124911919511284,46.896888732910156,-5.046506325708427,46.896888732910156,1.2413895687685088,46.381324768066406,0.06799099570826472
3091,2012-11-12,46.9066162109375,47.85992050170898,46.64397048950195,47.48054504394531,918518.0,-0.012492290296052588,-1.2123864322549618,-0.8082168968536634,57.6846338632199,46.201086318258206,-0.07865529441889407,-0.37247046767059544,-0.9782182016409422,-4.490418156520178,13.234327757810153,1.2159500122070241,-1.257201008968039,0.38424186706542685,-1.9675660493233593,2.736049783454213,-0.7916620911289627,1.5601458252598164,-2.2167863813106976,23.076952082170738,-21.037729822152595,1.1759039581943929,11,1.1819038391113281,0.6371574401855469,0.06079578399658203,-1.4834651947021484,3.8424110412597727,0,0.08585647961401044,-1.808516082379608,47.5,-2.8124911919511284,46.896888732910156,-5.046506325708427,46.896888732910156,0.08585647961401044
3092,2012-11-13,47.37354278564453,48.1906623840332,46.381324768066406,46.74124526977539,1124221.0,0.009954386234284796,-1.6762607383165704,-1.101700210033765,59.96168639942308,48.89322514306863,-0.47847562444430736,-1.0834134106357993,-1.2648294523362011,-4.889161619335468,11.34571198668011,1.8093376159667969,-0.7775910024764414,0.97081813812256,-0.8751350176730384,2.8167712939181584,0.047841560224760826,1.8937947160203592,-2.43939956350944,32.30773291503903,-14.223157734281095,0.9229765778977986,11,0.8949394226074219,0.17023086547851562,-0.4061307907104492,-1.9503917694091797,7.315174102783196,1,0.09281309059168086,-1.2123864322549618,46.9066162109375,-1.808516082379608,47.5,-2.8124911919511284,46.896888732910156,0.09281309059168086
3093,2012-11-14,47.12062454223633,47.51945495605469,46.78988265991211,47.23735427856445,1011655.0,-0.005338807877481422,1.1428667465910747,-0.1846120432209372,67.52968101240117,51.70836171239029,-0.09187072563751997,-0.8454970532064152,-0.8333259779634616,-4.53528913650031,12.950032384151855,0.7295722961425781,-0.5044004470287575,0.6999036788940458,-1.1676354264303157,2.5674427842184073,-0.2338658737681385,1.6336732315562301,-1.9519404632932833,36.89321312449078,-13.76791094415421,0.9337695526621809,11,1.147857666015625,0.2334613800048828,-0.14834880828857422,-1.6926097869873047,7.733463287353516,2,0.09847228742553371,-1.6762607383165704,47.37354278564453,-1.2123864322549618,46.9066162109375,-1.808516082379608,47.5,0.09847228742553371
3094,2012-11-15,46.94552612304688,47.42218017578125,46.614784240722656,47.14007949829102,1058840.0,-0.0037159613415670423,1.1282132496745043,1.6666993464052287,62.55870181480263,54.92735055231995,-0.039918145778123915,-0.700975125439335,-0.48897084753776454,-4.285168579486246,14.585040665215601,0.8073959350585938,-0.25609834904666684,0.5214006423950295,-1.3498886974628945,2.3926899822529535,-0.4142440275339325,1.4570453123239915,-1.5516828215681997,28.155291752648324,-22.75032519084408,0.9356446699289633,11,1.322956085205071,0.40855979919432883,0.0267496109008718,-1.5175113677978587,7.626457214355462,3,0.06133439532058205,1.1428667465910747,47.12062454223633,-1.6762607383165704,47.37354278564453,-1.2123864322549618,46.9066162109375,0.06133439532058205
3095,2012-11-16,48.083656311035156,48.14202117919922,46.9747085571289,47.29571914672852,1247786.0,0.02424363473965907,1.580646249467659,-4.049979412168352,61.144947341421236,57.45808444073044,-1.060863759479318,-1.8157469588538646,-1.432975886962467,-5.329402949300999,16.495976577079425,1.1964950561523366,0.02751279738615864,1.5856008529663086,-0.42726207990041587,3.598463785833033,0.5791693865329464,2.592032319399671,-2.4736601559222606,94.08589795217021,42.67377712620772,1.0064314664333607,11,0.18482589721679688,-0.7295703887939453,-1.1113805770874023,-2.655641555786133,6.1186790466308665,4,0.04916047341172547,1.1282132496745043,46.94552612304688,1.1428667465910747,47.12062454223633,-1.6762607383165704,47.37354278564453,0.04916047341172547
3096,2012-11-19,48.70622634887695,49.07587432861328,47.53890991210938,47.95719909667969,1316354.0,0.012947643453206314,1.06536376568286,0.9506180011909862,62.55868458165025,59.07256916200011,-1.5762196027928468,-2.332670474329319,-1.8746446930981904,-5.843252397118597,18.187440562401985,1.5369644165038991,0.14619396983201227,2.0651748657226534,-0.1490121895531047,4.2793619209984115,0.9580813380847744,3.1722683933605325,-2.8887234542752154,86.28164108952942,35.5167711587509,1.1070935276378782,11,-0.437744140625,-1.3521404266357422,-1.483464241027832,-3.2782115936279297,5.194553375244141,0,0.03555023498115806,1.580646249467659,48.083656311035156,1.1282132496745043,46.94552612304688,1.1428667465910747,47.12062454223633,0.03555023498115806
3097,2012-11-20,49.14397048950195,49.37743377685547,48.21984481811523,48.385215759277344,1031392.0,0.008987436996031883,-1.1249978116629464,1.0129868145635665,67.68151452979524,61.026394565301636,-1.7666533840137078,-2.610036430795688,-2.198561960073505,-6.1802759233499245,19.74796659719137,1.1575889587402415,0.5051298927862575,2.316148567199704,-0.0827711047364943,4.715068239135903,1.116688731231605,3.5156084031678034,-3.1272611249909232,91.54929771945231,40.12976593275478,1.1994598359681001,11,-1.2645912170410156,-1.8482513427734375,-1.4372577667236328,-3.7159557342529297,4.114784240722656,1,0.03266029884659383,1.06536376568286,48.70622634887695,1.580646249467659,48.083656311035156,1.1282132496745043,46.94552612304688,0.03266029884659383
3098,2012-11-21,50.28210067749024,50.583656311035156,49.02723693847656,49.17315292358398,1156397.0,0.023159101241756908,-1.2222185911994903,1.461536527855305,66.2178767195615,62.662044993987635,-2.6530937922839115,-3.5413003716673117,-3.186282216847246,-7.198550920585895,21.211509478442807,1.5564193725585938,0.8024828806941429,3.207683563232429,0.4597520494951297,5.955615076969728,1.8337178063637793,4.581649320101079,-4.074153101866294,92.40198151508645,44.30890350464441,1.3739657568686487,11,-1.7996101379394602,-3.1031131744384837,-1.9163427352905344,-4.854085922241218,3.7937736511230398,2,0.08763787016778712,-1.1249978116629464,49.14397048950195,1.06536376568286,48.70622634887695,1.580646249467659,48.083656311035156,0.08763787016778712
3099,2012-11-23,51.48832702636719,52.09143829345703,51.23540878295898,51.76070022583008,1911360.0,0.023989179700619312,-1.1999970588667594,-0.24561409543728013,80.12048961248385,65.0509128749732,-3.508487117883753,-4.379054141333967,-4.231880235694575,-8.295329852919778,22.357807033286374,1.8093376159667898,1.0470702317789602,4.037450790405273,1.0353075370581877,7.039594043752359,2.5363791637317306,5.538522417078816,-5.09679076807484,88.2129544031253,39.21354143329996,1.5010716266735427,11,-2.2519454956054688,-3.6624526977539062,-3.7281131744384766,-6.060312271118164,2.42218017578125,4,0.06536939530971853,-1.2222185911994903,50.28210067749024,-1.1249978116629464,49.14397048950195,1.06536376568286,48.70622634887695,0.06536939530971853
3100,2012-11-26,49.77626419067383,50.87548446655274,47.89883422851562,50.68093490600586,1950630.0,-0.03325147532598238,3.6015143563100844,3.3214380750969874,64.88156514694356,65.85057190649806,-1.6087583497892695,-2.403311736977045,-2.3801618928708876,-6.4947791803833965,23.15649208863485,3.5894927978515696,1.209595426285091,2.0797653198242188,-0.8336887748898505,4.993219414538288,0.6230382724671841,3.5364923671812534,-3.0427338102715993,49.14531203652023,2.3542806934202005,1.4567270473570335,11,-0.5398826599121094,-1.9503898620605469,-2.016050338745117,-4.348249435424805,4.260700225830078,0,0.09634550171057343,-1.1999970588667594,51.48832702636719,-1.2222185911994903,50.28210067749024,-1.1249978116629464,49.14397048950195,0.09634550171057343
3101,2012-11-27,49.79571914672852,50.80739212036133,49.75680923461914,50.12645721435547,1261459.0,0.00039084805521305555,-4.142883819945658,0.3655894482066427,69.2223341358183,66.87953276609753,-1.313415801670594,-2.2637896562640734,-2.3013869183657363,-6.423647583359646,24.940248347778837,1.0505828857421875,1.3740375931934992,1.92460937500001,-1.0551653901969757,4.904384140196996,0.43472199240151355,3.4144967575985063,-2.740714291543007,45.24359774572254,-2.2594712989922883,1.4898873825984933,11,-0.442607879638679,-1.9698448181152415,-1.8360891342163157,-4.367704391479499,3.4727630615234304,1,0.08849387630998806,3.6015143563100844,49.77626419067383,-1.1999970588667594,51.48832702636719,-1.2222185911994903,50.28210067749024,0.08849387630998806
3102,2012-11-28,49.78599166870117,49.95136260986328,48.881324768066406,49.45525360107422,1055345.0,-0.00019534767634721284,2.2352842799720882,-1.0000000000000215,67.2473780312564,66.84816576819254,-1.0342582451731772,-2.1134246659154314,-2.232598641094171,-6.319053361632072,26.621600416833235,1.070037841796875,1.423780375327901,1.756808090209958,-1.2794136879890488,4.793029868408965,0.23869720111045467,3.2749189793094615,-2.4288008072193676,45.01158256192085,-5.3739917254304,1.5181108890995043,11,-0.4328804016113281,-1.9601173400878906,-1.8774309158325195,-4.357976913452148,-0.2723731994628906,2,0.08264951480331284,-4.142883819945658,49.79571914672852,3.6015143563100844,49.77626419067383,-1.1999970588667594,51.48832702636719,0.08264951480331284
3103,2012-11-29,50.81711959838867,52.44163513183594,49.77626419067383,49.854087829589844,2578121.0,0.020711206006482685,-3.765211164345024,2.911765723578736,70.83763367907775,67.76804708644534,-1.66051732623324,-2.931714979751547,-3.1886439261447066,-7.237793534354303,28.734223539621063,2.6653709411621094,1.5692855001964645,2.557391357421878,-0.5940477498522014,5.708830464695957,0.9816718037848418,4.133110911058914,-3.175873890988356,64.23978140314466,9.946922578277288,1.5757195536370385,11,-1.10894775390625,-2.8161468505859375,-2.5413408279418945,-5.389104843139648,0.14591598510742898,3,0.04804749169438094,2.2352842799720882,49.78599166870117,-4.142883819945658,49.79571914672852,3.6015143563100844,49.77626419067383,0.04804749169438094
3104,2012-11-30,52.2470817565918,52.28599166870117,50.53501892089844,50.80739212036133,2826178.0,0.02813937841231895,1.3076926944289426,1.4949554966667062,73.19391599546864,69.10682138133949,-2.5248871553306174,-4.22026712855272,-4.531630986397623,-8.552124718049583,30.132843046854358,1.7509727478027344,1.7050012868789608,3.760213470458986,0.15514206074858805,7.3652848801693835,1.9576777656037905,5.562749175314181,-4.22180489523663,95.7173255138269,37.35033850414128,1.802535704855198,11,-2.2568092346191406,-4.2461090087890625,-4.253405570983887,-6.819067001342773,-1.1478614807128977,4,0.035002769734421735,-3.765211164345024,50.81711959838867,2.2352842799720882,49.78599166870117,-4.142883819945658,49.79571914672852,0.035002769734421735
3105,2012-12-03,50.73929977416992,51.83852005004883,49.84435653686523,51.66342544555664,1106025.0,-0.028858683236057336,2.1297814125860004,-0.6418922857612227,67.1902188140004,69.62143629604508,-0.6713907101976915,-2.517482540834692,-2.9457021655656774,-6.925432942386266,31.604045480022247,2.4027252197265696,1.7755016346290589,2.046692276000975,-1.5804591869970324,5.673843738998983,0.23311654450197494,3.8602680074999753,-2.36071425117629,52.18575956216236,-10.205438140753131,1.813575731499003,12,-0.5690650939941406,-2.7383270263671875,-3.256321907043457,-5.311285018920898,1.4396896362304688,0,0.06250002349446881,1.3076926944289426,52.2470817565918,-3.765211164345024,50.81711959838867,2.2352842799720882,49.78599166870117,0.06250002349446881
3106,2012-12-04,50.3501968383789,51.021400451660156,50.01945495605469,50.84630584716797,1684892.0,-0.007668669798811534,1.367830806123001,0.5368414969412346,63.44464262577082,69.15067275115346,-0.027453829154737264,-1.9623763130537597,-2.4954744210423385,-6.410864826087767,33.154753520782606,1.0019454956054688,1.940679407928549,1.488328552246088,-2.1152371331867243,5.0918942376789005,-0.31345429047031814,3.2901113949624943,-1.6465673466778838,41.256854606273784,-23.9094658262676,1.8017828427164055,12,-0.1799621582031179,-1.648834228515618,-2.930450439453118,-4.922182083129876,0.894939422607429,1,0.07322250576217826,2.1297814125860004,50.73929977416992,1.3076926944289426,52.2470817565918,-3.765211164345024,50.81711959838867,0.07322250576217826
3107,2012-12-05,50.28210067749024,50.82684707641602,50.05836486816406,50.3501968383789,781074.0,-0.0013524507383206874,-1.9811102972187353,0.13726048042318473,64.52188089408989,68.96222877054551,0.24480826711597814,-1.6728266266084333,-2.3767604979928265,-6.224502479666711,34.78926375096275,0.7684822082519602,2.0604805790597283,1.225193595886239,-2.2323737905104224,4.6827609822829,-0.5035900973120917,2.9539772890845697,-1.2794307345784333,18.97808965366251,-47.70886487921004,1.7287836931983322,12,-0.11186599731446023,-1.4980545043945384,-3.1444549560546946,-4.854085922241218,0.904670715332017,2,0.05939253711606818,1.367830806123001,50.3501968383789,2.1297814125860004,50.73929977416992,1.3076926944289426,52.2470817565918,0.05939253711606818
3108,2012-12-06,50.47665405273438,51.16731643676758,49.68871688842773,50.23346328735352,723609.0,0.003869237216082233,-1.2189806929913332,-3.5712845218762705,66.19089664359473,67.41449621844671,0.09024471838458226,-1.6711214418709304,-2.5061021372090195,-6.3071557969961205,34.55811522947234,1.4785995483398509,2.1361459249842056,1.2407587051391644,-2.1151295781651456,4.596646988443474,-0.4371854365129906,2.9187028467913194,-1.1988668947086438,30.33707370090814,-39.52096119590324,1.6779441416521559,12,-0.30641937255860086,-1.5661487579345774,-3.784048080444343,-5.048639297485359,-0.262645721435554,3,-0.019078831621644143,-1.9811102972187353,50.28210067749024,1.367830806123001,50.3501968383789,2.1297814125860004,50.73929977416992,-0.019078831621644143
3109,2012-12-07,50.17509841918945,50.6906623840332,50.09727478027344,50.35992050170898,1327045.0,-0.005974160514480298,-2.4857034016044457,-0.7599880786183454,60.38648258187519,66.91504260010579,0.20777908460767947,-1.171438381358243,-2.1214241049332543,-5.89990918943613,34.31447515465732,0.5933876037597656,2.129959759881487,0.7752925872802763,-2.4157558078856667,3.9663409824462192,-0.8202316103026988,2.3708167848632513,-0.6442034232589009,22.624468111534473,-42.34433314436622,1.5955241975829726,12,0.48638153076171875,-1.0846309661865234,-3.5068111419677734,-4.74708366394043,-0.9630355834960938,4,0.015703749252742982,-1.2189806929913332,50.47665405273438,-1.9811102972187353,50.28210067749024,1.367830806123001,50.3501968383789,0.015703749252742982
3110,2012-12-10,50.72957229614258,51.0992202758789,50.3404655456543,50.47665405273438,991917.0,0.011050778063667277,-1.888869523539765,-1.3684416924664744,60.11672973632811,65.90330877794021,-0.22042744268949122,-1.5510798675738329,-2.5648619743757592,-6.357752568514556,33.86047361996227,0.924121856689446,2.078223841947448,1.168287849426271,-1.943853455241026,4.280429154093568,-0.387782802907374,2.724358501759916,-1.0408554077148509,70.3946791329341,7.786305235788973,1.556070652333647,12,-0.06809234619140625,-1.6391048431396484,-4.061285018920898,-5.301557540893555,-0.5447463989257812,0,0.007286637024622289,-2.4857034016044457,50.17509841918945,-1.2189806929913332,50.47665405273438,-1.9811102972187353,50.28210067749024,0.007286637024622289
3111,2012-12-11,50.93385314941406,51.94552612304688,50.57392883300781,50.63229751586914,1134604.0,0.004026859364769653,-5.558069546660864,1.1923047917829628,59.163343734706,65.00508274499016,-0.27522926468504494,-1.5159016585954603,-2.6575205775095725,-6.476125839788587,33.52004381323964,1.3715972900390696,1.7909946198697568,1.1712068557739244,-1.731840949538693,4.074254661086542,-0.2803170468823879,2.6227307584302366,-1.0249028015136759,55.17241962174339,-3.619175653355285,1.4515239026563094,12,0.13132286071777344,-1.8433856964111328,-4.265565872192383,-5.369651794433594,-1.2937736511230398,1,0.0244461430658649,-1.888869523539765,50.72957229614258,-2.4857034016044457,50.17509841918945,-1.2189806929913332,50.47665405273438,0.0244461430658649
3112,2012-12-12,51.77042770385742,51.9747085571289,50.87548446655274,51.15758895874024,1119492.0,0.016424725456942735,1.1523861454917594,2.03225765644961,57.862282100348665,63.56337701402026,-0.8948074709474625,-2.1145996995542617,-3.4083958522632045,-7.228511446423184,33.03619429858114,1.0992240905761577,1.774216860220747,1.7879371643066406,-1.0176306806371755,4.593505009250457,0.385153241834729,3.1907210867785523,-1.6588625732421889,91.06379712278027,35.01493371870622,1.402783922471908,12,-0.7830734252929688,-2.679960250854492,-5.102140426635742,-6.206226348876953,-2.4027252197265625,2,-0.010146554049657808,-5.558069546660864,50.93385314941406,-1.888869523539765,50.72957229614258,-2.4857034016044457,50.17509841918945,-0.010146554049657808
3113,2012-12-13,51.76070022583008,52.29571914672852,51.19649887084961,51.73151779174805,1022038.0,-0.00018789641999850115,-1.0000000000000129,0.047618454796703985,51.647056815282625,61.16928154955515,-0.8237873331661518,-1.83342640759426,-3.3376574323326196,-7.128981898922341,32.57904061905342,1.0992202758789134,1.725525562473635,1.546205902099608,-1.0201139907507866,4.1125257949500025,0.26304595567441424,2.8293658485248017,-1.4627294951171876,75.66374982865071,22.705089654576156,1.2831599464251957,12,-0.7684822082519531,-2.6702327728271484,-5.092412948608398,-6.196498870849609,-2.538909912109375,3,-0.011088119567621568,1.1523861454917594,51.77042770385742,-5.558069546660864,50.93385314941406,-1.888869523539765,50.72957229614258,-0.011088119567621568
3114,2012-12-14,49.82490158081055,51.66342544555664,49.68871688842773,51.536964416503906,1783272.0,-0.03739900419765785,1.0098969344352433,-58.66758169934641,50.2863644694239,59.29107551126888,0.8183506986534539,0.3469358155550566,-1.423862895003758,-5.116211253091578,31.840627792906794,2.071983337402351,1.6680838075223576,-0.5335615158081026,-2.602610561092135,1.5354875294759296,-1.5680860384501187,0.5009630068339135,2.6167335510253906,5.223804158558065,-46.22541533260423,1.0345245226420146,12,1.1673164367675781,-0.413421630859375,-2.4635210037231445,-4.260700225830078,-0.2626457214355469,4,0.007809483574336751,-1.0000000000000129,51.76070022583008,1.1523861454917594,51.77042770385742,-5.558069546660864,50.93385314941406,0.007809483574336751
3115,2012-12-17,50.447471618652344,50.56420135498047,49.42607116699219,50.09727478027344,1430976.0,0.012495158406526041,2.900001307172455,-0.2045467205279775,53.58289501221953,58.19532577642984,0.1676630782670685,-0.0942977911906624,-2.0748275793964694,-5.636439124291627,30.687913779570607,1.1381301879882812,1.4818017010297382,-0.029182243347165127,-1.7996043896066354,1.7412399029123051,-0.9143933164769038,0.8560288297825736,1.9391051483154271,35.59323160445634,-15.9535365215648,0.8852110731297363,12,0.4134235382080078,-1.0359916687011719,-2.735896110534668,-4.883270263671875,0.194549560546875,0,-0.024489012894398643,1.0098969344352433,49.82490158081055,-1.0000000000000129,51.76070022583008,1.1523861454917594,51.77042770385742,-0.024489012894398643
3116,2012-12-18,50.437744140625,50.99221801757813,50.05836486816406,50.61283874511719,927564.0,-0.00019282389612851336,-1.0000000000000153,-0.4999891069911331,53.58289501221958,56.979882900666475,0.21357479182827888,0.05460129232758959,-2.1202218616382,-5.5261828081341235,29.18902777701311,0.9338531494140696,1.120093729354224,-0.1254856109619169,-1.688584215783571,1.4376129938597373,-0.9070349133727476,0.6560636914489137,1.8304124023437467,35.25425351041718,-16.411996316163247,0.7815493024108275,12,0.42315101623535156,-1.0262641906738281,-2.6848268508911133,-4.873542785644531,-0.22373580932617188,1,-0.005014463825008586,2.900001307172455,50.447471618652344,1.0098969344352433,49.82490158081055,-1.0000000000000129,51.76070022583008,-0.005014463825008586
3117,2012-12-19,50.74902725219727,51.10894775390625,49.89299774169922,50.35992050170898,1196695.0,0.006171630331134326,1.1929798007595356,-2.222265795207053,49.59350222993066,55.13572796581491,-0.027389773599679756,-0.1373094914112869,-2.4697205330784797,-5.72478706972727,27.451571456139227,1.2159500122070312,0.9183373935946193,0.10554466247559446,-1.3084441283326598,1.5195334532838487,-0.6014497329285362,0.8125390578797251,1.4054458757324113,46.10168545225673,-3.809931336286226,0.7069943954041279,12,0.11186790466307883,-1.3375473022461009,-2.9328804016113352,-5.184825897216804,-1.9163436889648509,2,-0.02185160610853354,-1.0000000000000153,50.437744140625,2.900001307172455,50.447471618652344,1.0098969344352433,49.82490158081055,-0.02185160610853354
3118,2012-12-20,54.68871688842773,55.447471618652344,52.83073806762695,54.73735427856445,9323446.0,0.07763084042285517,2.5629155239757333,-0.12499754906767904,61.21537315305373,55.22782691816809,-3.6953731614907355,-3.931510132407439,-6.407651735140028,-9.546383530150443,25.86518534562943,4.698444366455071,0.8948112861357842,3.8249034881591726,1.5418127505870842,6.107994225731261,2.683358119373125,4.96644885694522,-5.26264572143554,87.3990322298624,41.49361419415497,1.1415453687860448,12,-2.2519454956054616,-3.6575889587402273,-6.782588958740227,-9.124515533447259,-5.204280853271477,3,-0.09729638409971197,1.1929798007595356,50.74902725219727,-1.0000000000000153,50.437744140625,2.900001307172455,50.447471618652344,-0.09729638409971197
3119,2012-12-21,54.854087829589844,55.33073806762695,53.64786148071289,53.77431869506836,2722452.0,0.0030238584953363734,-1.5255456484092114,-22.2003921568595,71.5596366949167,56.49926102467793,-3.4947402911506344,-4.038873099494495,-6.535437754066734,-9.592432686835068,23.74402599503847,1.6828765869140625,0.8811547131938511,3.821986389160159,0.9300649294335841,6.713907848886734,2.3760256592968716,5.267947119023447,-5.307588653564451,90.14541892992852,43.174096346463045,1.4459607298632857,12,-2.417316436767578,-3.8229598999023438,-7.042803764343262,-9.289886474609375,-5.603115081787102,4,-0.10267780832244411,2.5629155239757333,54.68871688842773,1.1929798007595356,50.74902725219727,-1.0000000000000153,50.437744140625,-0.10267780832244411
3120,2012-12-24,54.571983337402344,54.649803161621094,53.98832702636719,54.630348205566406,615875.0,-0.005142816212054924,12.600156862745099,-0.054053099220999455,72.37109567664163,57.966789018226336,-2.9170275518847504,-3.561672589922388,-6.22515068251181,-9.177611724204006,24.104545286822386,0.8657608032226562,0.8356631368970326,3.300095939636229,0.07098699447224988,6.529204884800208,1.685541467054243,4.914650412218215,-4.9074647125244155,84.23814206989765,35.03438369570789,1.614554472581989,12,-2.135211944580078,-3.3608932495117188,-6.760699272155762,-9.007781982421875,-4.474708557128906,0,-0.09180035563401989,-1.5255456484092114,54.854087829589844,2.5629155239757333,54.68871688842773,1.1929798007595356,50.74902725219727,-0.09180035563401989
3121,2012-12-26,54.20233535766602,54.71789932250977,54.036964416503906,54.71789932250977,933321.0,-0.006773585219560285,1.6415147389606053,8.833464052287582,70.12986809475865,59.32985412871633,-2.274137957275663,-2.998710492366378,-5.866784571686345,-8.682883600880366,24.493430773729447,0.6809349060058665,0.9079337035561821,2.7101171493530316,-0.6916308834133531,6.111865182119416,1.0092431329698357,4.4109911657362275,-4.422157672912604,77.58318269975673,23.541694156300423,1.7008740163831937,12,-1.765563964843757,-2.7091445922851634,-6.391051292419441,-8.638134002685554,-4.98054504394532,2,-0.0656856232295765,12.600156862745099,54.571983337402344,-1.5255456484092114,54.854087829589844,2.5629155239757333,54.68871688842773,-0.0656856232295765
3122,2012-12-27,53.900779724121094,54.54280090332031,53.50194549560547,54.36770248413086,779327.0,-0.005563517356863779,1.547620714929296,0.9056543743340831,67.39130603261202,61.079215152864045,-1.8311807579137565,-2.5013234690728368,-5.546692503048661,-8.250207951193573,25.318020507636042,1.0408554077148438,0.9520368997474549,2.202822113037108,-1.2615791493198927,5.667223375394109,0.47062148185860764,3.9350227442156083,-4.0072561606897,40.892266469959665,-15.480627491719545,1.7322006311784994,12,-1.4640083312988281,-2.2276268005371094,-6.089495658874512,-7.835605621337891,-4.289886474609375,3,-0.06839922189794223,1.6415147389606053,54.20233535766602,12.600156862745099,54.571983337402344,-1.5255456484092114,54.854087829589844,-0.06839922189794223
3123,2012-12-28,53.25875473022461,53.9688720703125,53.083656311035156,53.30739212036133,680228.0,-0.011911237595866764,-3.439015992042237,0.10416581563876112,65.1384775114499,62.729449935311365,-1.066459206266103,-1.7570850181069275,-4.7963073599463755,-7.489405797257476,25.09310338935219,0.8852157592773438,0.9930422657931217,1.4387153625488267,-2.066828951162101,4.944259676259755,-0.31405679430663724,3.1914875194042907,-3.254152205688797,7.792258500421859,-50.666422545218126,1.7527721568554637,12,-0.8219833374023438,-1.585601806640625,-5.671205520629883,-7.052528381347656,-2.8501930236816406,4,-0.08310504422065224,1.547620714929296,53.900779724121094,1.6415147389606053,54.20233535766602,12.600156862745099,54.571983337402344,-0.08310504422065224
3124,2012-12-31,54.07587432861328,54.53307342529297,53.025291442871094,53.21984481811523,1379370.0,0.0153424465616534,-1.4218746649101577,-17.600235294117795,66.01488347026356,64.11078198620515,-1.3602048554478259,-2.5615006797962963,-5.497100903473218,-8.188314441347046,24.943772395731422,1.507781982421875,1.020104082397971,2.164395332336426,-1.4806791091412563,5.809469773814108,0.3418581115975883,3.9869325530752633,-3.9624144221951383,62.06888780208535,4.908527072327416,1.8225372207388408,12,-1.4056396484375,-2.402721405029297,-6.245135307312012,-7.427042007446289,-4.173149108886719,0,-0.08490733345438584,-3.439015992042237,53.25875473022461,1.547620714929296,53.900779724121094,1.6415147389606053,54.20233535766602,-0.08490733345438584
3125,2013-01-02,53.91050720214844,55.03890991210938,53.26848220825195,54.571983337402344,1072924.0,-0.003058057378044876,1.219513828113407,-0.7727258548236813,64.29906521504893,65.3014675642973,-0.7285627378467723,-2.262365911724075,-5.2061500426547695,-7.921272674582582,25.31049151143038,1.770427703857429,1.1295568655717005,1.8404678344726548,-1.8653022981479666,5.546237967093276,-0.01241723183765231,3.693352900782962,-3.6903670614856097,43.961444176274526,-12.894756504111399,1.8528850663103094,1,-1.2402725219726562,-2.237354278564453,-5.3793792724609375,-6.48832893371582,-4.416343688964837,2,-0.08643091479131926,-1.4218746649101577,54.07587432861328,-3.439015992042237,53.25875473022461,1.547620714929296,53.900779724121094,-0.08643091479131926
3126,2013-01-03,54.036964416503906,55.03890991210938,53.84241104125977,54.16342544555664,1382866.0,0.0023456877131815546,-3.641480396291738,0.19118003252557642,61.68505291676451,66.64497319616774,-0.3249516173119886,-2.211861211656462,-5.178504262074682,-7.943977044899611,25.69702858382389,1.1964988708496094,1.4245229040472296,1.7825866699218764,-1.9297484264982288,5.494921766341982,-0.07358087828817617,3.638754218131929,-3.7122776462812865,50.24154223294883,-2.193128022591445,1.8561675482100528,1,0.10214042663574219,-1.8725662231445312,-5.505836486816406,-6.614786148071289,-5.1556396484375,3,-0.07290730852059513,1.219513828113407,53.91050720214844,-1.4218746649101577,54.07587432861328,-3.439015992042237,53.25875473022461,-0.07290730852059513
3127,2013-01-04,53.26848220825195,54.4747085571289,53.17120742797852,54.46498107910156,2618830.0,-0.014221417071630382,1.1439977412119042,9.46140387921933,57.20930130755862,66.19985410222384,0.9370386650057014,-1.2734666375744013,-4.247559658294783,-7.065061371323232,25.898027174930462,1.3035011291503764,1.64833197891776,0.8647853851318388,-2.752553231297739,4.4821240015614165,-0.9438839230829501,2.6734546933466277,-2.841339741060736,12.077301092339185,-35.87330459638433,1.8086693082147884,1,0.9095325469970703,-1.1040840148925781,-4.678989410400391,-5.447471618652344,-4.367702484130859,4,-0.07596784677871615,-3.641480396291738,54.036964416503906,1.219513828113407,53.91050720214844,-1.4218746649101577,54.07587432861328,-0.07596784677871615
3128,2013-01-07,49.51361846923828,50.3501968383789,47.82101058959961,48.5311279296875,8006167.0,-0.07048940730719744,-1.1052646619883724,-0.8211378744161579,48.732174924156716,63.66346946102829,4.336661917663683,2.5355485181162933,-0.3686341837865399,-3.2304180424827393,25.958271164034706,5.447471618652344,1.8052030672527053,-2.8419265747070312,-6.590529004497888,0.9066758550838259,-4.716227789602463,-0.9676253598115991,5.9338531494140625,23.450145312502453,-28.66976402754793,1.8743012148954292,1,1.916341781616211,2.1206226348876953,-0.9241256713867188,-1.687744140625,-1.10894775390625,0,0.001964606572510297,1.1439977412119042,53.26848220825195,-3.641480396291738,54.036964416503906,1.219513828113407,53.91050720214844,0.001964606572510297
3129,2013-01-08,50.9630355834961,51.42996215820313,48.900779724121094,49.38716125488281,3432492.0,0.029273100190774892,1.0155036403155389,1.6039587814594294,51.96733414810674,61.39638484674663,2.544875428723266,1.2102378713050754,-1.6297446922589032,-4.565965698444074,25.821212351845404,2.5291824340820384,2.0386847301678728,-1.431906318664545,-5.099711878117972,2.235899240788882,-3.2658090983912587,0.40199646106216846,4.331906814575191,43.531017176947294,-10.23825051271703,1.8339027797267138,1,0.46692466735839133,0.6712055206298757,-2.1084632873535227,-2.9620628356933665,-3.5019454956054688,1,-0.010879922489010707,-1.1052646619883724,49.51361846923828,1.1439977412119042,53.26848220825195,-3.641480396291738,54.036964416503906,-0.010879922489010707
3130,2013-01-09,51.0992202758789,51.15758895874024,50.20428085327149,50.6906623840332,1376698.0,0.0026722248944468507,2.629608650501343,0.25925791443357793,52.499991349610646,59.4375096528413,2.0833624577123686,1.1627826617245631,-1.6013224067076663,-4.579964815424795,25.47729090346837,0.95330810546875,1.8257173179654984,-1.314204025268559,-4.950263063959454,2.3218550134223364,-3.13223354461401,0.5038254940768923,4.046243486022959,45.41778071156868,-10.25177381105049,1.8180295193454483,1,0.33073997497559304,0.5350208282470774,-2.103597640991204,-3.0982475280761648,-3.6964950561523366,2,-0.023415133336528338,1.0155036403155389,50.9630355834961,-1.1052646619883724,49.51361846923828,1.1439977412119042,53.26848220825195,-0.023415133336528338
3131,2013-01-10,52.17898941040039,52.62645721435547,51.25486373901367,51.54669189453125,1626707.0,0.021130833869713372,-1.2559959843767157,1.5476326084724035,55.107717496578545,58.0726664821709,0.7670635282750169,0.19086462551346983,-2.546956313211574,-5.530961038138777,24.65903827176315,1.5272369384765696,1.4989866563689773,-0.2966917037963839,-3.8681489042754222,3.2747654966826545,-2.0824203040359066,1.4890368964431389,2.8199852880554204,65.49709412822993,8.261298042459728,1.7857286002395207,1,-0.7490291595458984,-0.5447483062744141,-3.093385696411133,-4.178016662597656,-4.494163513183594,3,-0.05145415669322351,2.629608650501343,51.0992202758789,1.0155036403155389,50.9630355834961,-1.1052646619883724,49.51361846923828,-0.05145415669322351
3132,2013-01-11,51.24513626098633,51.82879257202149,50.85602951049805,51.43968963623047,1333008.0,-0.017897110694672147,1.0000078430449693,-0.3076927717748698,34.33627943907854,54.650200029685195,1.4355631062147864,1.141891869873632,-1.4974026501748483,-4.466400415033917,23.712103148713847,1.3229598999023438,1.1367773967934411,-1.204280281066893,-4.805179810454227,2.396619248320441,-3.00473004576056,0.5961694836267739,3.6102791552923605,71.25509736695247,17.098012759152184,1.8004497646936672,1,0.18482398986816406,0.38910484313964844,-1.8093376159667969,-3.2441635131835938,-3.7645912170410156,4,-0.046127528686454644,-1.2559959843767157,52.17898941040039,2.629608650501343,51.0992202758789,1.0155036403155389,50.9630355834961,-0.046127528686454644
3133,2013-01-14,51.18677139282226,51.78988265991211,50.943580627441406,51.56614685058594,722684.0,-0.0011389347833289376,1.047058172205229,1.9499813729142932,33.15459333525611,50.999056681351036,1.3065010385121667,1.2174754211345444,-1.3081452055743767,-4.268263666627618,22.562587804271107,0.8463020324707031,0.7914939280907163,-1.2339487075805735,-4.866962264334525,2.399064849173378,-3.0504554859575492,0.5825580707964022,3.52795592692285,61.35774432148601,11.267440060141936,1.8165067783769773,1,0.24318885803223367,0.44746971130371804,-1.7096309661865163,-3.185798645019524,-4.143970489501946,0,-0.04465981359046456,1.0000078430449693,51.24513626098633,-1.2559959843767157,52.17898941040039,2.629608650501343,51.0992202758789,-0.04465981359046456
3134,2013-01-15,50.21400833129883,51.07976531982422,50.11673355102539,50.80739212036133,880893.0,-0.01900418868105902,-1.4444498237731902,1.5641069471397682,31.17646961900384,47.318768281790476,1.8705585550971122,2.3409033754257536,-0.26138860091622007,-3.167421788936011,22.639365803497245,1.070037841796868,0.44828576290893096,-2.2261671066284165,-5.804404646446642,1.3520704331898088,-4.015285876537526,-0.43704833671930743,4.362844653843368,3.8759159701417674,-40.164280682571025,1.7891187699091118,1,1.215951919555664,1.4202327728271484,-0.6736383438110352,-2.2130355834960938,-2.5194549560546875,1,-0.03603252709939553,1.047058172205229,51.18677139282226,1.0000078430449693,51.24513626098633,-1.2559959843767157,52.17898941040039,-0.03603252709939553
3135,2013-01-16,49.21206283569336,50.19455337524414,49.08560180664063,50.02918243408203,1207283.0,-0.01995350558343989,-1.072725976364072,1.3770507611602552,29.561747062304804,43.74951207573939,2.3869548635896294,3.420943159925905,0.8392427193813461,-2.0500002263163424,23.087289720301836,1.128406524658196,0.1224127054403823,-3.166342163085936,-6.927403161269638,0.5947188350977655,-5.046872662177783,-1.2858116639940889,5.229673301537986,3.571482438316832,-34.72930361909478,1.88053049909185,1,1.9357967376708984,2.422178268432617,0.6639108657836914,-1.211090087890625,-1.7801551818847656,2,-0.035580153460520125,-1.4444498237731902,50.21400833129883,1.047058172205229,51.18677139282226,1.0000078430449693,51.24513626098633,-0.035580153460520125
3136,2013-01-17,50.1848258972168,50.56420135498047,49.08560180664063,49.61089324951172,1591961.0,0.019766760535343764,1.2189806929913591,-0.7023851206565734,35.574013898848165,41.34559125254934,0.9055279287820355,2.5594867936765837,-0.032472139158372215,-2.8989051143550526,23.24547661087935,1.4785995483398366,-0.2886078180597309,-2.1809331893920927,-5.971056934874355,1.6091905560901694,-4.075995062133224,-0.28587131665096166,4.124495729061913,40.07100433729955,2.0113559522637345,1.8950618727411304,1,0.03890800476074219,1.4494152069091797,-0.3088521957397461,-2.1838531494140625,-2.7237358093261648,3,-0.05543708935422509,-1.072725976364072,49.21206283569336,-1.4444498237731902,50.21400833129883,1.047058172205229,51.18677139282226,-0.05543708935422509
3137,2013-01-18,49.64007949829102,51.07003784179688,49.36770248413086,51.04085540771485,1076830.0,-0.010854803004427427,1.3333394334714677,-2.440662532485228,35.844751175110076,39.91365528043305,0.9850472451732912,3.179930551737378,0.6278917231535175,-2.232676743304374,23.43818566939469,1.7023353576660227,-0.7139869047666778,-2.67023220062255,-6.590166401642627,1.2497020003975265,-4.630199301132592,-0.7102651001125082,4.539475907254108,20.503702157252516,-20.501193063597118,1.9599671005100396,1,1.1235389709472585,1.9941616058349538,0.4377422332763601,-1.6391067504882884,-1.9552536010742259,4,-0.039388607367994655,1.2189806929913591,50.1848258972168,-1.072725976364072,49.21206283569336,-1.4444498237731902,50.21400833129883,-0.039388607367994655
3138,2013-01-22,49.36770248413086,49.7470817565918,49.036964416503906,49.562255859375,913892.0,-0.005487038234286867,1.5172308878116063,0.13888972100053104,30.76311375274358,37.55763079205936,1.3796324814138288,3.197150727661345,0.998484227214135,-1.8387023468294075,21.792605609142967,0.7101173400878906,-1.1512362241398435,-2.676558494567871,-6.638865841966428,1.285748852830686,-4.657712168267146,-0.6954048208685961,4.684682025095363,16.190421058135453,-21.235026255384415,1.9811536736992776,1,1.4640083312988281,2.266538619995117,0.671208381652832,-1.366729736328125,-0.6031112670898366,1,-0.03822655998204838,1.3333394334714677,49.64007949829102,1.2189806929913591,50.1848258972168,-1.072725976364072,49.21206283569336,-0.03822655998204838
3139,2013-01-23,49.2217903137207,50.57392883300781,48.881324768066406,49.61089324951172,1038486.0,-0.002955620032288553,-2.163645308606325,1.9999803925413226,30.812098853239718,35.147864959129265,1.399775471952438,3.056161185371586,1.2429413659968276,-1.5726706266759152,19.8899696814189,1.6926040649414062,-1.5265479644765492,-2.540855789184569,-6.4627109531743585,1.3809993748052207,-4.501783371179464,-0.5799282071896741,4.705966717112986,15.555512951453348,-20.173902875084043,1.960927581994894,1,1.5321006774902344,2.4124507904052734,0.8195524215698242,-1.2208175659179688,1.5758743286132741,2,-0.044268796330087845,1.5172308878116063,49.36770248413086,1.3333394334714677,49.64007949829102,1.2189806929913591,50.1848258972168,-0.044268796330087845
3140,2013-01-24,49.562255859375,50.01945495605469,48.83268356323242,49.2217903137207,1225787.0,0.006916967942131036,-1.1217370547816747,-0.8750012254781816,32.00312984243392,32.58068855311319,0.9145373565939963,2.446572851227188,0.98756575843219,-1.7873322332411306,17.894223440997504,1.1867713928222656,-1.515301448863191,-1.9499038696289048,-5.754443421580341,1.854635682322531,-3.8521736456046227,-0.04763409365318694,4.243366242634011,32.60870677176299,-1.2319397034882726,1.9022697759757166,1,0.7684822082519531,2.0719852447509766,0.6395931243896484,-1.5612831115722656,1.6536979675292969,3,-0.03768396840995636,-2.163645308606325,49.2217903137207,1.5172308878116063,49.36770248413086,1.3333394334714677,49.64007949829102,-0.03768396840995636
3141,2013-01-25,50.64202117919922,50.82684707641602,49.53307342529297,49.562255859375,1049896.0,0.0217860406291408,-1.2735073101081391,3.1714378550380387,39.69464917613891,33.176062968342116,-0.4539077536499079,1.1451121489459553,0.026321174021020965,-2.7444548527964514,15.878750051248275,1.293773651123054,-1.6389863502444584,-0.6921228408813462,-4.294469445718434,2.9102237639557416,-2.4932961432998937,1.1090504615372012,3.043908692561601,80.86951777381056,42.44696046706506,1.8011733024185452,1,-0.3307380676269531,0.9922199249267578,-0.505833625793457,-2.6410484313964844,0.914398193359375,4,-0.06338833740524463,-1.1217370547816747,49.562255859375,-2.163645308606325,49.2217903137207,1.5172308878116063,49.36770248413086,-0.06338833740524463
3142,2013-01-28,50.21400833129883,51.32295608520508,50.009727478027344,50.525291442871094,1801570.0,-0.008451733124668293,-2.648643635766257,-0.28828774721431244,53.7190132865453,35.46099851848536,-0.2095819497968776,1.3520814252627318,0.5552721093885893,-2.190538742069421,14.293971855481805,1.3132286071777344,-1.8017436992471403,-0.9357971191406236,-4.357946366876163,2.486352128594916,-2.64687174300839,0.7752775047271427,3.3546231548187677,55.46881941146735,14.526424623555535,1.7110746238677697,1,-0.13618850708007812,1.4202327728271484,-0.0778207778930664,-2.2130355834960938,1.5758743286132812,0,-0.054823710253225855,-1.2735073101081391,50.64202117919922,-1.1217370547816747,49.562255859375,-2.163645308606325,49.2217903137207,-0.054823710253225855
3143,2013-01-29,48.83268356323242,50.38910675048828,48.83268356323242,49.562255859375,2022179.0,-0.027508753313473577,-3.2666729410780486,2.3437580421808555,38.605607554434876,36.28645828908881,0.897030933620627,2.5136927138750806,2.0317185335119916,-0.6913074741417091,12.745973140988436,1.5564231872558594,-2.1472024689729707,-2.095818328857419,-5.516179420202583,1.324542762487745,-3.8059988745300046,-0.38563778318483344,4.620995504954813,0.0,-38.9371897153841,1.7101805456725825,1,1.2451362609863281,2.8015575408935547,1.3035039901733398,-0.8317108154296875,3.044750213623047,1,-0.02350593050101968,-2.648643635766257,50.21400833129883,-1.2735073101081391,50.64202117919922,-1.1217370547816747,49.562255859375,-0.02350593050101968
3144,2013-01-30,49.48443603515625,49.66926193237305,48.8715934753418,49.23151779174805,1227226.0,0.013346644590602752,1.5625019147932329,-0.3466664575196206,41.81460626358417,37.64788708923096,0.14628916524621616,1.5814037132568615,1.4902671498230688,-1.2256027913035865,10.862925006880308,0.836578369140625,-2.125239071497937,-1.214493942260745,-4.349858947184707,1.9208710626632168,-2.7821764447227224,0.35318856020123235,3.856589663459232,26.17193364072242,-11.452048412910283,1.5676825024619798,1,0.5933837890625,2.0914382934570312,2.249513626098633,0.0194549560546875,2.8210105895996094,2,-0.014546893443502351,-3.2666729410780486,48.83268356323242,-2.648643635766257,50.21400833129883,-1.2735073101081391,50.64202117919922,-0.014546893443502351
3145,2013-01-31,49.25097274780274,49.66926193237305,48.70622634887695,49.36770248413086,2006245.0,-0.004717913470563606,1.675661353230456,-0.4615315002790024,33.764826222584375,37.446866236312765,0.4311972572059375,1.5261335749923859,1.7969018799115872,-0.8708090953739642,8.694893779760175,0.9630355834960938,-2.1001426061399684,-1.2149805068969641,-4.020678804208451,1.5907177904145229,-2.617829655552711,0.18786864175878293,3.979652648632424,20.817831943553834,-12.731789724411371,1.4028491486557446,1,0.7636184692382741,2.1789875030517507,2.4829769134521413,0.252918243408196,3.0739288330078054,3,0.03140429129088096,1.5625019147932329,49.48443603515625,-3.2666729410780486,48.83268356323242,-2.648643635766257,50.21400833129883,0.03140429129088096
3146,2013-02-01,50.09727478027344,50.29182815551758,49.21206283569336,49.24124526977539,1413397.0,0.01718345821927847,-1.3617059444395774,-7.333431372549466,43.57297404669501,38.305557666488866,-0.47922563273775154,0.38951728333517366,1.0150436666154121,-1.6017428935857794,6.443729642569618,1.0797653198242188,-1.9422600696276433,-0.17169399261474894,-2.419475323152021,2.076087337922523,-1.2955846578833814,0.9521966726538835,3.025158320025014,53.15980523645693,23.37257353057589,1.123890665268635,2,-0.08268356323242188,1.3326854705810547,1.7266559600830078,-0.5933837890625,1.7217903137207031,4,0.022330137747759382,1.675661353230456,49.25097274780274,1.5625019147932329,49.48443603515625,-3.2666729410780486,48.83268356323242,0.022330137747759382
3147,2013-02-04,49.2217903137207,50.09727478027344,49.056419372558594,49.396888732910156,1278215.0,-0.01747569045207764,-3.1153518397019675,-0.20454717628552202,39.920153040657695,39.323006476257106,0.3695464785869973,0.9974280270195521,1.9320154772326177,-0.652397860708021,4.626419164321893,1.0408554077148438,-1.683307508939187,-0.844843864440918,-2.638410756597061,0.948723027715225,-1.741627310518986,0.051939581637149956,3.7946143363637717,30.6358053935447,4.6420118946175535,0.8967834460780699,2,0.7928009033203125,2.208169937133789,2.7431907653808594,0.2821006774902344,1.9163398742675781,0,0.04743080338926853,-1.3617059444395774,50.09727478027344,1.675661353230456,49.25097274780274,1.5625019147932329,49.48443603515625,0.04743080338926853
3148,2013-02-05,49.61089324951172,49.86381149291992,49.16342544555664,49.16342544555664,980918.0,0.007905095148124985,-2.1304421957187065,-2.5555216661946365,46.70911501643329,41.089341605500834,0.020750017108007057,0.649274997617951,1.553085723576558,-0.9542212007876145,3.8932795450158784,0.7003860473632812,-1.559964706232492,-0.4606046676635742,-2.2483754486036887,1.3271661132765402,-1.354490058133635,0.43328072280648655,3.3016035193630557,57.05511288180611,27.096018257261974,0.8938853904700587,2,0.4036979675292969,1.8190670013427734,2.4440689086914062,-0.10700225830078125,1.6926078796386719,1,0.04392159196653522,-3.1153518397019675,49.2217903137207,-1.3617059444395774,50.09727478027344,1.675661353230456,49.25097274780274,0.04392159196653522
3149,2013-02-06,50.40856170654297,50.865760803222656,49.17315292358398,49.25097274780274,1364670.0,0.016078494152876432,-1.5777810053593821,2.586977093119395,56.677531364630205,43.83094177463375,-0.6603100042368766,-0.20244245629645263,0.7361829449576618,-1.6625026821031028,3.9205740762385712,1.692607879638679,-1.3775818517737193,0.3647874832153306,-1.3814862192267157,2.111061185657377,-0.5083493680056961,1.2379243344363573,2.4021053387463027,78.82881211922086,43.6509877673964,0.8731368512210249,2,-0.3939704895019531,1.0213985443115234,1.6464004516601562,-0.9046707153320312,0.4474678039550781,2,0.029139337060708925,-2.1304421957187065,49.61089324951172,-3.1153518397019675,49.2217903137207,-1.3617059444395774,50.09727478027344,0.029139337060708925
3150,2013-02-07,49.90272521972656,50.603111267089844,49.79571914672852,50.29182815551758,862492.0,-0.010034733578814792,-1.6774065008254508,-0.33613221070669663,48.339062871291354,44.79143218520625,-0.11298007702283996,0.2204628247325573,1.2717040225843945,-1.0714876410699858,3.9493436378444984,0.807392120361321,-1.1084093247718556,-0.08122425079345419,-1.7557604592526133,1.5933119576657049,-0.9184923550230337,0.7560438534361253,2.8081486964489173,46.774247957023704,11.710773301468443,0.8372681042295805,2,0.11186599731445312,1.5272350311279297,2.2689685821533203,-0.398834228515625,0.8560295104980469,3,0.04814810001758185,-1.5777810053593821,50.40856170654297,-2.1304421957187065,49.61089324951172,-3.1153518397019675,49.2217903137207,0.04814810001758185
3151,2013-02-08,49.4941635131836,50.21400833129883,49.27042770385742,50.145912170410156,690405.0,-0.008187162218977528,1.3950540778682572,1.675003186243254,49.12688206208402,44.28119538248833,0.12922425844727314,0.4401370684732697,1.7051876418313725,-0.60131421520245,4.012264458043751,0.9435806274414062,-0.8255625463923337,-0.35554466247558025,-1.6838292808548019,0.9727399559036414,-1.0196869716651946,0.3085976467140341,3.118913136460364,24.193561989256317,-12.18652181065589,0.6641423091896116,2,0.29183006286620383,1.9357967376708913,2.677530288696282,0.009727478027336645,0.8268470764160085,4,0.05719337123200252,-1.6774065008254508,49.90272521972656,-1.5777810053593821,50.40856170654297,-2.1304421957187065,49.61089324951172,0.05719337123200252
3152,2013-02-11,48.881324768066406,49.66926193237305,48.7159538269043,49.4066162109375,1246861.0,-0.012382040661298443,-1.2272686761376803,0.8059724205745411,47.2035979652003,45.23652765035115,0.595795951865739,0.913648204683696,2.3366544894126164,0.049850880052673574,4.152531494826856,0.95330810546875,-0.5847100931952269,-0.8501928329467745,-2.072079361775806,0.3716936958822572,-1.4611360973612904,-0.23924956853225865,3.635910560376672,7.692362290372437,-29.951020699398136,0.610943264414517,2,0.9046688079833984,2.2665348052978516,4.2704267501831055,0.6225662231445312,2.5680923461914062,0,0.060099441655209196,1.3950540778682572,49.4941635131836,-1.6774065008254508,49.90272521972656,-1.5777810053593821,50.40856170654297,0.060099441655209196
3153,2013-02-12,48.900779724121094,49.20233535766602,48.33657455444336,48.92023468017578,1030262.0,0.0003980038623543347,1.9666801741153233,0.03703649910676678,48.12713351788026,45.937919567495165,0.6560018587579677,0.75274504265753,2.303196354390117,0.07062238122781395,4.394211267567616,0.8657608032226634,-0.5376330336133961,-0.7164382934570312,-1.7829481646473226,0.35007157773326014,-1.249693229052177,-0.18318335786188555,3.5225311095451133,22.307774682471333,-17.38066126206865,0.5332549355951443,2,0.7003879547119141,1.3229541778564453,4.2704267501831055,0.6031112670898438,2.7821006774902344,1,0.04575285867606693,-1.2272686761376803,48.881324768066406,1.3950540778682572,49.4941635131836,-1.6774065008254508,49.90272521972656,0.04575285867606693
3154,2013-02-13,48.40467071533203,49.41634368896485,48.34630584716797,49.09532928466797,1227843.0,-0.010145216734537055,-1.6506151607355646,35.500392156862745,43.366789310408734,47.004804355031204,1.0983411524197138,1.1661415758542262,2.7331496317382076,0.601374982734491,4.324321141907497,1.070037841796882,-0.6864252193214924,-1.1220804214477553,-2.2785981393906525,0.03443729649514182,-1.7003392804192003,-0.5438215624763103,3.9265941134528433,3.004414643218398,-36.027186591830656,0.5782588589714479,2,1.1964969635009766,2.076845169067383,3.127429962158203,1.0992202758789062,3.132293701171875,2,0.05988741109027251,1.9666801741153233,48.900779724121094,-1.2272686761376803,48.881324768066406,1.3950540778682572,49.4941635131836,0.05988741109027251
3155,2013-02-14,47.46109008789063,48.443580627441406,47.071983337402344,48.40467071533203,1797458.0,-0.01949358633158771,1.6857189808555615,1.3662041844331911,31.48359183615463,45.661539664971166,1.9683159466657898,2.078377269872682,3.646853807120671,1.5778810781161496,4.048446125800294,1.3715972900390625,-0.5843685694280367,-1.9781124114990192,-3.4555151407206353,-0.5007096822774031,-2.7168137761098237,-1.2394110468882147,4.779969656110538,12.38394828953126,-20.473266769854746,0.7387013646108068,2,1.507781982421868,2.388130187988274,4.071010589599602,2.0428009033203054,3.9785995483398366,3,0.07153100395124734,-1.6506151607355646,48.40467071533203,1.9666801741153233,48.900779724121094,-1.2272686761376803,48.881324768066406,0.07153100395124734
3156,2013-02-15,47.40272521972656,47.51945495605469,47.01361846923828,47.44163513183594,876267.0,-0.001229741416726604,4.200078431372549,0.04123644655028856,32.89941492948475,44.881457652618614,1.7927947596566298,2.02125834562176,3.686591900380918,1.662176826327027,3.9847813484000003,0.5058364868164062,-0.5650961800363703,-1.8973722457885742,-3.5877285250006565,-0.2070159665764919,-2.7425503853946154,-1.052194106182533,4.631571468010655,14.652070426237609,-14.711045576460988,0.8451781396060424,2,1.5369644165039062,2.4173126220703125,4.129375457763672,2.101165771484375,5.009727478027344,4,0.07079823986789346,1.6857189808555615,47.46109008789063,-1.6506151607355646,48.40467071533203,1.9666801741153233,48.900779724121094,0.07079823986789346
3157,2013-02-19,47.6848258972168,48.83268356323242,47.3151741027832,47.38326644897461,1277290.0,0.005951148930417149,-5.933317066369214,-7.750196078431372,41.93990446944971,44.35154536962044,1.4189677581047206,1.670828598715616,3.3909537174201603,1.402474361064769,3.8593652593488876,1.5175094604492188,-0.44206437848936986,-1.5175088882446275,-3.3456260842002976,0.31060830771104264,-2.4315674862224625,-0.6034502902667924,4.048230097410482,27.935255453592777,-4.929682511748911,0.9140585979778351,2,1.2548637390136719,1.736379623413086,3.8472747802734375,1.8190650939941406,4.824901580810547,1,0.055283512999817264,4.200078431372549,47.40272521972656,1.6857189808555615,47.46109008789063,-1.6506151607355646,48.40467071533203,0.055283512999817264
3158,2013-02-20,47.48054504394531,48.385215759277344,47.03307342529297,47.645912170410156,1176752.0,-0.004283980268939391,-1.550465184886708,-0.548373222688863,34.985417240697245,41.94131046696121,1.4407943413021727,1.8197803863720452,3.572772193460679,1.6337845794429597,3.6212173056567885,1.352142333984375,-0.5034499755410735,-1.627431869506836,-3.60805933883546,0.35319559982178816,-2.617745604171148,-0.6371181348425239,3.9693446991586256,19.433207379417592,-13.688526684175162,0.9903137346643127,2,1.32781982421875,1.9212055206298828,4.051555633544922,2.723735809326172,5.048637390136719,2,0.08358943787690598,-5.933317066369214,47.6848258972168,4.200078431372549,47.40272521972656,1.6857189808555615,47.46109008789063,0.08358943787690598
3159,2013-02-21,47.04280090332031,47.928016662597656,46.69260787963867,47.130348205566406,1157220.0,-0.009219442199322914,-2.1358205197722606,0.5294117647058824,33.94624258892863,40.34210821336535,1.509652991635697,2.198635226188472,3.992225732857591,2.1062276392794317,3.9343959609288435,1.2354087829589844,-0.46830266950344424,-1.9562265396118192,-4.139816210360017,0.22736313113637863,-3.0480213749859217,-0.8644317042377168,4.140912563351684,16.36358126800331,-17.557959997418095,1.0917948353740996,2,1.4105072021484375,1.9649810791015625,4.489299774169922,3.2441635131835938,5.719844818115234,3,0.0986352727556985,-1.550465184886708,47.48054504394531,-5.933317066369214,47.6848258972168,4.200078431372549,47.40272521972656,0.0986352727556985
3160,2013-02-22,47.69455337524414,47.78210067749024,46.69260787963867,47.08171081542969,920882.0,0.013854457205115578,1.7654306642846795,-7.0001307189542485,32.02330985565767,38.44171130154021,0.5718692862945858,1.4754309625647934,3.3115038827008476,1.5031016139732074,4.236676846758328,1.0894927978515696,-0.5389005872414998,-1.2110889434814425,-3.4522500149451787,1.0300721279822938,-2.3316694792133106,-0.09050840774957436,3.12987164446519,46.8182271910561,14.696922311075951,1.1205805357318674,2,0.48638153076171875,1.3132286071777344,3.8375473022460938,2.718870162963867,5.350193023681641,4,0.08056288966643654,-2.1358205197722606,47.04280090332031,-1.550465184886708,47.48054504394531,-5.933317066369214,47.6848258972168,0.08056288966643654
3161,2013-02-25,47.431907653808594,47.928016662597656,47.25680923461914,47.69455337524414,1186620.0,-0.005506828408039399,-1.190472633564266,-0.42856965011546627,35.2564219390721,37.11424729863708,0.5712986366126387,1.5655170431313437,3.534945383819803,1.8113209532007772,4.187996710256283,0.6712074279785156,-0.8055469879491994,-1.3132289886474595,-3.489655556615368,0.8631975793204489,-2.4014422726314137,-0.2250157046635053,3.061971994695085,34.54549667740924,2.143907430836485,1.0882132839839551,2,0.6225681304931641,1.5758743286132812,3.9591426849365234,3.161478042602539,5.369647979736328,0,0.08449548375059002,1.7654306642846795,47.69455337524414,-2.1358205197722606,47.04280090332031,-1.550465184886708,47.48054504394531,0.08449548375059002
3162,2013-02-26,47.46109008789063,47.85992050170898,47.02334594726562,47.33462905883789,1106334.0,0.0006152490069559757,-1.233762662144157,-0.481489012505292,31.175503081755792,35.230732805734355,0.35701345812288565,1.3908266264742508,3.4391201012792223,1.8095504684699009,3.924984402126117,0.8365745544433594,-0.9649973860140477,-1.1464006423950153,-3.2794596491839414,0.9866583643939109,-2.2129301457894783,-0.0798711390005522,2.728687819103847,45.40225869774465,15.45330791959919,1.0665295033944617,2,0.5933856964111257,1.546691894531243,3.4678974151611257,3.1322956085205007,5.97276306152343,1,0.10432467102407705,-1.190472633564266,47.431907653808594,1.7654306642846795,47.69455337524414,-2.1358205197722606,47.04280090332031,0.10432467102407705
3163,2013-02-27,47.6848258972168,47.85992050170898,47.29571914672852,47.48054504394531,884183.0,0.004714089139373767,1.035101237693584,1.6153660523060236,23.484853548778574,33.021628832219896,-0.06408334078527389,1.1348724902124587,3.150280835646825,1.6017588426837648,4.27173091865575,0.5642013549804545,-1.1151394213493404,-0.865271949768065,-3.034285219083003,1.303741319546873,-1.9497785844255375,0.21923468488940756,2.225178407589219,80.31495576724151,54.212998733006216,1.0845066346574705,2,0.07781982421875,1.3229560852050781,3.514103889465332,2.908559799194336,5.262645721435547,2,0.10118316445593156,-1.233762662144157,47.46109008789063,-1.190472633564266,47.431907653808594,1.7654306642846795,47.69455337524414,0.10118316445593156
3164,2013-02-28,48.76459121704102,49.09532928466797,47.57781982421875,47.8404655456543,2299842.0,0.02264379285250251,-1.0939582477971133,4.523799742301766,40.03405766554685,33.971680591041256,-1.215218008962701,-0.0016726626206136075,2.0790228586153248,0.5137798737842232,4.635792855283088,1.5175094604492188,-1.1845929286733181,0.250485610961924,-1.8767339184272345,2.3777051403510825,-0.8131241537326517,1.3140953756564997,0.8880213737516058,86.23485573755426,60.15575739844196,1.0636097646945777,2,-0.8706226348877024,0.24319076538085227,2.4683847427368093,1.82879447937011,4.961090087890618,3,0.07719927765385326,1.035101237693584,47.6848258972168,-1.233762662144157,47.46109008789063,-1.190472633564266,47.431907653808594,0.07719927765385326
3165,2013-03-01,50.79766464233398,51.07003784179688,49.08560180664063,49.27042770385742,2534534.0,0.04169159167651326,-1.0923062072405225,1.6526290587564914,58.88593764383843,36.859072003747215,-3.0454911911454516,-2.0163077201029154,0.05818630616546727,-1.5222919299160225,5.3646955689851525,2.3054466247558594,-1.2215872937636405,2.206224441528313,-0.13543960000502864,4.547888483061655,1.0353924207616387,3.3770564622949877,-4.105056762695305,93.26923802054235,64.1859291576971,1.1708320207666725,3,-1.9163417816162038,-1.7898826599121023,0.39640140533447976,-0.20427894592284446,3.2198448181152415,4,0.0386825082006621,-1.0939582477971133,48.76459121704102,1.035101237693584,47.6848258972168,-1.233762662144157,47.46109008789063,0.0386825082006621
3166,2013-03-04,51.2159538269043,51.23540878295898,50.28210067749024,50.437744140625,1907043.0,0.00823441761576027,1.3333380018020347,0.5095539969427233,66.34876095845073,39.571167169191774,-3.2027988929350997,-2.473298443791066,-0.3424395572126713,-1.9540693518841294,6.067907033805825,0.9533081054687358,-1.1572477842479927,2.56857967376709,0.030280755258367265,5.106878592275812,1.299430214512725,3.8377291330214547,-4.4357973480224615,99.53811334698482,64.95035256409375,1.269149459254362,3,-2.2519454956054688,-2.208171844482422,-0.23346424102783203,-0.3015556335449219,4.494163513183594,0,0.03570747853690848,-1.0923062072405225,50.79766464233398,-1.0939582477971133,48.76459121704102,1.035101237693584,47.6848258972168,0.03570747853690848
3167,2013-03-05,51.556419372558594,51.896888732910156,50.98249053955078,51.16731643676758,1305046.0,0.006647646294062559,-1.4102602776227608,0.49999754905565114,67.79659283800643,43.216853346670575,-3.2813988738210895,-2.7720141402706417,-0.6709564832589834,-2.2990354337635495,7.039035515390084,0.914398193359375,-0.8737498073264192,2.792313766479495,-0.05333414492812949,5.6379616778871195,1.3694898107756828,4.215137722183307,-4.598052801513674,92.6003735794901,54.127002642903015,1.4228239557038138,3,-2.2616710662841797,-2.2616710662841797,-0.5836572647094727,-0.6420211791992188,4.815174102783203,1,0.02415094523901451,1.3333380018020347,51.2159538269043,-1.0923062072405225,50.79766464233398,-1.0939582477971133,48.76459121704102,0.02415094523901451
3168,2013-03-06,51.78988265991211,52.39299774169922,51.24513626098633,51.43968963623047,1146220.0,0.0045283068567361084,-2.105266688338158,0.9000009803825453,73.51349661292964,47.61321490489291,-3.172970137843592,-2.9870084309656164,-1.0165193362031317,-2.5381725523717193,8.153126331437587,1.1478614807128906,-0.578288260561223,2.916827583312987,-0.2175324166154553,6.051187583241429,1.3496475833487622,4.4840075832772115,-4.5352047591552775,87.47470826368368,42.675894374572565,1.5671799999642224,3,-2.247079849243164,-2.247079849243164,-0.9338521957397461,-0.8754844665527344,4.474708557128913,2,0.031743081950916796,-1.4102602776227608,51.556419372558594,1.3333380018020347,51.2159538269043,-1.0923062072405225,50.79766464233398,0.031743081950916796
3169,2013-03-07,51.87743377685547,52.28599166870117,51.60505676269531,51.93579864501953,664396.0,0.00169050618473654,-1.2580453372463696,-0.16666485114541235,84.81594778380696,53.47906356357616,-2.796712544769946,-3.1187742015878683,-1.2227951326667608,-2.6141711837694714,8.681561732726328,0.6809349060058594,-0.38080502102091174,2.9309350967407255,-0.4165114210341585,6.2783816145156095,1.2572118378532835,4.6046583556281675,-4.211690288823249,84.4117857381772,34.04571596237814,1.673723258887441,3,-2.169261932373047,-2.3346309661865234,-1.0214033126831055,-0.9630355834960938,2.1692581176757812,3,0.020626267798818043,-2.105266688338158,51.78988265991211,-1.4102602776227608,51.556419372558594,1.3333380018020347,51.2159538269043,0.020626267798818043
3170,2013-03-08,52.30544662475586,52.40272521972656,51.7217903137207,52.04280090332031,565914.0,0.008250462999797481,1.978698906160046,-4.500065359477124,86.52171862097029,59.17520763934263,-2.7959070605100322,-3.5389979935349487,-1.7579124967408788,-3.0314424920326886,9.260884873764082,0.6809349060058594,-0.0789825749735229,3.238811874389647,-0.41185929653992304,6.889483045319217,1.413476288924862,5.064147459854432,-4.2615227964302775,95.41273841581985,38.854873098160226,1.8253355854647857,3,-2.5924110412597656,-2.757780075073242,-1.4785995483398438,-1.2743186950683594,3.9785995483398438,4,0.027152711081212644,-1.2580453372463696,51.87743377685547,-2.105266688338158,51.78988265991211,-1.4102602776227608,51.556419372558594,0.027152711081212644
3171,2013-03-11,52.32490158081055,52.42218017578125,51.78988265991211,51.78988265991211,791149.0,0.00037194895197556477,-1.3636454382112198,2.0370364991067667,85.97282980299005,65.26379949725754,-2.2890143006926493,-3.5157625447573295,-1.8745374813811893,-3.057640462309905,10.274912367536567,0.6322975158691406,0.3025869968781194,3.116729927062991,-0.8125935177602983,7.046053371886281,1.15206820465135,5.081391649474632,-3.845097613344869,93.24308569551093,31.698786031229332,1.9646617224116438,3,-2.465951919555664,-2.767507553100586,-1.602625846862793,-1.2937736511230469,3.7743186950683523,0,0.03234803752138182,1.978698906160046,52.30544662475586,-1.2580453372463696,51.87743377685547,-2.105266688338158,51.78988265991211,0.03234803752138182
3172,2013-03-12,51.81906509399414,52.130348205566406,51.36186981201172,51.93579864501953,871641.0,-0.009667222900270445,2.038468789828131,-0.21818583692211163,82.1325549081864,71.78021075941398,-1.2292590461655664,-2.928709789473288,-1.4640307960934393,-2.544937367528753,11.552065340237538,0.9630317687988281,0.6708757950366078,2.4640064239501953,-1.6300569994444558,6.558069847344846,0.4169747122528662,4.511038135647524,-2.8661759815305956,48.76018862115344,-17.36273919074069,2.0470317116973265,3,-1.8190650939941406,-2.2616710662841797,-1.0967893600463867,-0.6079750061035156,2.976654052734382,1,0.07508920199613422,-1.3636454382112198,52.32490158081055,1.978698906160046,52.30544662475586,-1.2580453372463696,51.87743377685547,0.07508920199613422
3173,2013-03-13,51.13813018798828,52.22762680053711,51.04085540771485,51.896888732910156,970432.0,-0.013140625072465495,-1.4897960816953932,6.499918303323421,79.27676252455716,76.14051129930401,-0.007776304941117473,-2.1835138589488494,-0.8676061576172884,-1.8130311074372756,12.510387328380771,1.1867713928222585,1.0390804295388847,1.6712039947509751,-2.4922744489414157,5.834682438443366,-0.4105352270952167,3.752943216597167,-1.7689261479266136,7.042136832860618,-62.674439286537265,2.0817392218461945,3,-0.38423919677734375,-1.5807361602783203,-0.41585445404052734,0.3550605773925781,3.4241256713867188,2,0.10233974664530843,2.038468789828131,51.81906509399414,-1.3636454382112198,52.32490158081055,1.978698906160046,52.30544662475586,0.10233974664530843
3174,2013-03-14,51.30350112915039,51.400779724121094,51.04085540771485,51.26459121704102,556456.0,0.0032338089123358227,2.083297931440088,-0.05128101998953333,77.72793990067856,78.23406710561959,0.25129774785156656,-2.2351751456895954,-1.1436503973102248,-1.927815501274651,13.682835195058596,0.3599243164062429,1.4692337655130459,1.6916334152221708,-2.517719215944325,5.900986046388667,-0.41304290036107716,3.796309730805419,-1.5679399528023765,19.014045610953282,-51.384897516847126,2.1046763155832493,3,0.04863929748535156,-1.7461071014404297,-0.5812253952026367,0.33073997497558594,2.3151741027832102,3,0.09670080947110571,-1.4897960816953932,51.13813018798828,2.038468789828131,51.81906509399414,-1.3636454382112198,52.32490158081055,0.09670080947110571
3175,2013-03-15,50.85602951049805,51.35213851928711,50.85602951049805,51.26459121704102,875342.0,-0.00872204837494206,-1.428563425519598,-10.500196078433472,75.58137215170538,79.25991279375899,0.7911130667571555,-1.6024824668915727,-0.8090024877847526,-1.427496712017259,13.980304545493617,0.4961090087890625,1.9482684030520687,1.0744148254394545,-3.042543657646071,5.19137330852498,-0.9840644161033083,3.1328940669822174,-0.7980740542180413,0.0,-71.83870999870177,2.0584792415427615,3,0.7830753326416016,-1.298635482788086,-0.13375377655029297,0.7782115936279297,9.883270263671875,4,0.06273911696890466,2.083297931440088,51.30350112915039,-1.4897960816953932,51.13813018798828,2.038468789828131,51.81906509399414,0.06273911696890466
3176,2013-03-18,50.75875473022461,50.83657455444336,49.94163513183594,50.68093490600586,865370.0,-0.0019127482269011287,6.666764705882353,-0.19047263356426253,74.38848441863205,79.99234519160628,0.9126933851123269,-1.3079503052530512,-0.8320846562581465,-1.2652888056154623,13.925075697447205,0.9143943786621094,2.281696265547893,0.8093385696411133,-3.170662484186316,4.789339623468543,-1.180661957272605,2.7993390965548315,1.6634254455566406,35.744644636125614,-37.80895148218296,1.9900005269137155,3,0.4231529235839844,-1.2013607025146484,-0.03647899627685547,0.8754863739013672,10.19455337524414,0,0.10885395972058842,-1.428563425519598,50.85602951049805,2.083297931440088,51.30350112915039,-1.4897960816953932,51.13813018798828,0.10885395972058842
3177,2013-03-19,50.32101058959961,50.73929977416992,48.92996215820313,50.63229751586914,1568522.0,-0.008624012605343623,5.888890502679673,-4.000098039215686,68.8981709471455,79.47953122874137,1.2927077063912122,-0.6983904049392891,-0.4974913203012221,-0.7575082599679774,14.750644265165244,1.8287925720214773,2.3179248752594646,0.23978519439697266,-3.5964459527287715,4.076016341522717,-1.6783303791658994,2.1579007679598448,2.051558685302737,42.18283489287557,-29.254931093909626,1.9181155735628723,3,0.3550605773925781,-0.7636165618896484,0.28696632385253906,1.3132305145263672,10.51556396484375,1,0.11482698019330995,6.666764705882353,50.75875473022461,-1.428563425519598,50.85602951049805,2.083297931440088,51.30350112915039,0.11482698019330995
3178,2013-03-20,51.44941711425781,51.64397048950195,50.33073806762695,50.68093490600586,997263.0,0.022424162619886223,1.268909723023183,-2.4687262567093944,69.11357107513919,77.73482270555606,0.12396334759231564,-1.596043526370437,-1.5970142124068403,-1.8076738067645834,15.488582347827034,1.3229598999023438,2.288490021302792,1.169748115539548,-2.5073500748244157,4.846846305903512,-0.6688009796424339,3.00829721072153,0.7854478759765655,92.83151149535954,22.304404954731694,1.8385490951819816,3,-0.773345947265625,-1.8920230865478516,-0.9824905395507812,0.18482398986816406,9.455253601074219,2,0.06504062086921825,5.888890502679673,50.32101058959961,6.666764705882353,50.75875473022461,-1.428563425519598,50.85602951049805,0.06504062086921825
3179,2013-03-21,51.68288040161133,51.96498107910156,51.07003784179688,51.17704391479492,746945.0,0.00453772463223534,-1.4864761743259578,0.6582279737705569,58.47300806501088,74.61829931044947,-0.15645218912946035,-1.543179594309862,-1.845011680046781,-1.9385330826754696,16.11584404351402,0.8949432373046804,2.2185780651679963,1.1712074279785156,-2.22042819728604,4.562843053243071,-0.5246103846537622,2.8670252406107934,0.41978847534179664,90.70514270775199,22.102394377574512,1.6958178126322774,3,-1.0068092346191406,-2.125486373901367,-1.7704296112060547,-0.04863929748535156,10.95330810546875,3,0.05571236423722814,1.268909723023183,51.44941711425781,5.888890502679673,50.32101058959961,6.666764705882353,50.75875473022461,0.05571236423722814
3180,2013-03-22,51.536964416503906,51.9941635131836,51.3715934753418,51.896888732910156,433919.0,-0.0028232943669849186,1.245624415212693,-0.7115428123256059,53.2416363693796,70.9815000400483,-0.14640525178264596,-1.1537958496111713,-1.720015406401778,-1.7042648752179872,16.78493047981293,0.622570037841804,2.077703167052583,0.8331708908081055,-2.3129885590902717,3.9793303407064826,-0.7399088341410831,2.406250615757294,-2.607002258300774,85.07933899524664,19.54742855269366,1.5730797249491877,3,-0.9581699371337891,-1.9795703887939453,-1.4956226348876953,0.09727668762207031,11.39105224609375,4,0.04039257723070433,-1.4864761743259578,51.68288040161133,1.268909723023183,51.44941711425781,5.888890502679673,50.32101058959961,0.04039257723070433
3181,2013-03-25,51.43968963623047,51.94552612304688,51.35213851928711,51.43968963623047,473497.0,-0.0018874759383826767,-5.7776131758965565,-0.0,48.760350666817914,67.27347734656291,-0.20998503171640692,-0.780910896459929,-1.6800315103328387,-1.5412942900206446,17.603552751105312,0.5933876037597727,1.854731551004555,0.5355070114135714,-2.2194008275566475,3.2904148503837902,-0.8419469080715345,1.9129609308986772,-2.4484434509277264,81.90478324631293,18.97906383618121,1.377453919485109,3,-0.8608951568603516,-1.8822956085205078,-2.0306434631347656,-0.179962158203125,10.642021179199219,0,0.18078666888747064,1.245624415212693,51.536964416503906,-1.4864761743259578,51.68288040161133,1.268909723023183,51.44941711425781,0.18078666888747064
3182,2013-03-26,52.412452697753906,52.47081756591797,51.31322860717773,51.49805450439453,661518.0,0.018910749042278185,1.2452867882088454,100.0,55.714298719278325,64.65542581264305,-1.2177876299468338,-1.4374074799478933,-2.669857594072269,-2.4471637048213353,18.435645344472128,1.1575889587402415,1.5799339822567688,1.2607019424438448,-1.0446419417638992,3.566045826651589,0.10803000033997279,2.413373884547717,-3.361148165893546,97.27277102506376,35.905216334874765,1.1526719421038738,3,-1.7120628356933594,-2.830739974975586,-3.0325889587402344,-1.1819076538085938,10.768482208251953,1,0.16295469813189745,-5.7776131758965565,51.43968963623047,1.245624415212693,51.536964416503906,-1.4864761743259578,51.68288040161133,0.16295469813189745
3183,2013-03-27,52.509727478027344,52.5875473022461,51.54669189453125,52.052528381347656,753524.0,0.0018559478762496529,2.3968329059083677,0.5,55.793207192647415,62.21823328952846,-1.2293163968580956,-1.217079356726046,-2.781535295656262,-2.469621187137733,19.345135545718573,1.0408554077148509,1.307565359703851,1.1167316436767578,-0.5942206033857929,2.8276838907393085,0.2612555201454825,1.9722077672080331,-3.321642424804679,94.87187221912141,34.91481580339696,0.8554761235312741,3,-1.7509727478027273,-2.869649887084961,-3.329279899597168,-1.2791824340820312,10.632293701171875,2,0.158577228950586,1.2452867882088454,52.412452697753906,-5.7776131758965565,51.43968963623047,1.245624415212693,51.536964416503906,0.158577228950586
3184,2013-03-28,52.52918243408203,52.8404655456543,52.23735427856445,52.39299774169922,1764665.0,0.0003705019429558476,-1.6956403130381408,0.29786736975603245,52.21580223518309,59.62205885435932,-1.1807979821198558,-0.990840752337661,-2.7841042029437304,-2.437305814695179,20.378760595495017,0.6031112670898438,1.0800254663966058,0.9479570388793945,-0.31518443890358583,2.211098516662375,0.31638629998790435,1.5795277777708847,-3.137129645917959,79.61789007783082,23.148303410995908,0.6315707388914897,3,-1.6439685821533203,-2.762645721435547,-3.4241247177124023,-1.2986373901367188,11.896888732910156,3,0.15944448196505356,2.3968329059083677,52.509727478027344,1.2452867882088454,52.412452697753906,-5.7776131758965565,51.43968963623047,0.15944448196505356
3185,2013-04-01,52.76264572143555,52.87937545776367,52.30544662475586,52.70428085327149,804410.0,0.004444449285813334,2.9333856209150326,0.4285714285713764,54.15897104319311,57.37433514597721,-1.246442739239484,-1.1273441141854903,-2.9653197841547794,-2.599874839877998,20.200283103674916,0.5739288330078125,0.9186238545970156,1.0831712722778306,-0.22811410498768936,2.3944566495433506,0.4275285836450706,1.7388139609105906,-3.0947199126722538,92.54669277759919,39.046245571665324,0.6556426886327611,4,-1.8579769134521484,-2.976654052734375,-4.032100677490234,-1.692605972290039,11.721790313720703,0,0.18713130569252834,-1.6956403130381408,52.52918243408203,2.3968329059083677,52.509727478027344,1.2452867882088454,52.412452697753906,0.18713130569252834
3186,2013-04-02,53.04474639892578,53.37548446655274,52.37354278564453,52.72373580932617,1103866.0,0.005346598405614689,1.03960349908561,5.5000653594777935,62.16215807001328,56.6258892707403,-1.3076922119798553,-1.333795786722149,-3.2221773452906604,-2.814157384970642,20.05888910480556,1.0019416809082102,0.7806660214666934,1.2738323211669922,-0.15145593289104653,2.699120575225031,0.5611881941379693,1.986476448196015,-3.0556756252624524,83.96231650290021,28.628679372450407,0.7126441270290195,4,-1.1916351318359375,-2.8453311920166016,-4.450387954711914,-1.9747066497802734,12.19844818115233,1,0.18631949315666874,2.9333856209150326,52.76264572143555,-1.6956403130381408,52.52918243408203,2.3968329059083677,52.509727478027344,0.18631949315666874
3187,2013-04-03,52.80155563354492,53.34630584716797,52.40272521972656,52.8696517944336,1488030.0,-0.004584634330267678,-1.179781716919362,-0.21213057480008393,68.07611537023419,56.51061641463975,-0.7550325432419669,-1.0461777277230055,-2.93848741169316,-2.494554799433338,19.546169307046007,0.9435806274414062,0.6836034759207408,0.9683847427368164,-0.5246212118128568,2.4613906972864896,0.2218817654619798,1.714887720011653,-2.406115216734861,68.61706232908546,6.878488497559985,0.7465029772748353,4,-0.5787944793701101,-2.602140426635742,-4.2704267501831055,-1.731515884399414,12.529186248779297,2,0.1757553365717328,1.03960349908561,53.04474639892578,2.9333856209150326,52.76264572143555,-1.6956403130381408,52.52918243408203,0.1757553365717328
3188,2013-04-04,53.43385314941406,53.443580627441406,52.89883422851562,53.18093490600586,709937.0,0.0119749789240573,3.000000000000052,-3.7141336619793335,71.01728097331645,57.90442451556259,-1.2027132980668753,-1.6327079774185123,-3.513322533159794,-3.054220054549859,18.7746953181988,0.6420249938964844,0.6233019635983652,1.5184837341308608,-0.13669919931682273,3.1736666675785443,0.6908922674070226,2.346075200854699,-2.68080744663488,99.19356113913442,30.726643700469225,0.8275914667238412,4,-1.0554485321044922,-3.0642032623291016,-4.902724266052246,-2.3638134002685547,14.64007568359375,3,0.1824139788185699,-1.179781716919362,52.80155563354492,1.03960349908561,53.04474639892578,2.9333856209150326,52.76264572143555,0.1824139788185699
3189,2013-04-05,52.947471618652344,53.103111267089844,52.46109008789063,52.6848258972168,515953.0,-0.0091024978004427,1.2372998517789597,1.0384609583565858,70.4762054152652,59.8193766317721,-0.5789699422260668,-1.119446197385912,-2.969241748747166,-2.49729717085269,17.760679996567674,0.9727630615234304,0.6366723177577569,0.978600311279294,-0.7394029284996009,2.696603551058189,0.11959869138984658,1.8376019311687415,-1.8177510264204528,56.410316569187714,-19.861399070828696,0.8590016198894481,4,-0.5690670013427734,-2.4367713928222656,-4.562257766723633,-1.877431869506836,13.978599548339844,4,0.1925408192098741,3.000000000000052,53.43385314941406,-1.179781716919362,52.80155563354492,1.03960349908561,53.04474639892578,0.1925408192098741
3190,2013-04-08,53.72568130493164,53.73540878295898,52.69455337524414,52.8404655456543,923247.0,0.014697768608938677,1.301070190677808,3.3703795151849647,75.63024213161235,62.80492012786037,-1.1332315360078837,-1.8823068321973508,-3.690495584609117,-3.2093540703855012,16.81808501976945,1.0408554077148366,0.592238897329338,1.685798263549806,-0.19999555073042075,3.571592077830033,0.7429013564096891,2.628695170689923,-2.2720203077704184,99.2857242895763,17.148688145834356,0.9428969071401139,4,-1.2013626098632884,-2.392995834350586,-5.274806022644043,-2.655641555786133,15.08755111694336,0,0.19916713203371383,1.2372998517789597,52.947471618652344,3.000000000000052,53.43385314941406,-1.179781716919362,52.80155563354492,0.19916713203371383
3191,2013-04-09,54.01750946044922,54.42607116699219,53.15175247192383,53.63813018798828,1044037.0,0.0054318186094513,1.130072436044584,0.4285726598119403,82.75861835819997,65.80984453218501,-1.140921632278804,-2.151116158736599,-3.9556119039775908,-3.4231862293027575,15.998252095781385,1.2743186950683594,0.6581906096572254,1.892996025085452,-0.18842866848426354,3.9744207186551677,0.8522836783005943,2.93370837187031,-2.1987688175603566,79.80761979457324,-7.078355357657941,1.0407123467848562,4,-1.0311279296875,-2.3394927978515625,-5.0729570388793945,-2.947469711303711,14.435798645019531,1,0.19376914410263124,1.301070190677808,53.72568130493164,1.2372998517789597,52.947471618652344,3.000000000000052,53.43385314941406,0.19376914410263124
3192,2013-04-10,55.71011734008789,55.72957229614258,54.114784240722656,54.15369415283203,1459040.0,0.031334430197637486,1.0243898356555485,4.102551984877127,84.32601379903807,68.98015637733953,-2.588803483968732,-3.728428092371395,-5.58749071140771,-5.034619335392023,15.88963111448348,1.7120628356933594,0.8275295182482623,3.3910512924194336,0.771899003706018,6.010203581132849,2.0814751480627294,4.700627436776138,-3.4220572028604295,99.40477093601521,12.72266035380892,1.3095761443567073,4,-1.726654052734375,-3.380350112915039,-6.724222183227539,-4.640077590942383,12.042797088623047,2,0.17111931719322393,1.130072436044584,54.01750946044922,1.301070190677808,53.72568130493164,1.2372998517789597,52.947471618652344,0.17111931719322393
3193,2013-04-11,56.3715934753418,56.64397048950195,55.26264572143555,55.3696517944336,1342054.0,0.011873536923569183,-1.272002007811642,0.6437463082741182,85.33723260994316,72.66031530786842,-2.955686913832899,-4.192684331019443,-6.134768223170376,-5.60621176009883,16.28200867567049,1.3813247680664062,1.0724451515957512,3.790854263305661,0.6706749152937803,6.911033611317542,2.2307645892997243,5.350943937311598,-3.3952309063313137,93.48829065121652,7.012888721768505,1.56008967400594,4,-1.8968849182128906,-3.584627151489258,-7.076845169067383,-5.301553726196289,13.667316436767592,3,0.15893019612619885,1.0243898356555485,55.71011734008789,1.130072436044584,54.01750946044922,1.301070190677808,53.72568130493164,0.15893019612619885
3194,2013-04-12,56.26459121704102,56.42023468017578,55.7782096862793,55.80739212036133,575988.0,-0.001898159191607407,-1.490573576417663,0.4563130822796721,85.8407391876456,76.18051176836313,-2.5290509965768635,-3.894632684681703,-5.933467333503174,-5.4062396644806014,16.695590807829188,0.6420249938964844,1.220099686179843,3.435797500610356,-0.02686116029587282,6.8984561615165845,1.7044681701572415,5.16712683106347,-2.5547070639322484,90.39404394407137,3.5874692400618926,1.7313293304531128,4,-1.7558345794677805,-3.4776248931884837,-6.721788406372077,-5.194551467895515,14.82490158081054,4,0.20988933466897852,-1.272002007811642,56.3715934753418,1.0243898356555485,55.71011734008789,1.130072436044584,54.01750946044922,0.20988933466897852
3195,2013-04-15,54.04669189453125,57.052528381347656,53.74513626098633,56.459144592285156,1436322.0,-0.03941909599865767,-1.1935479790313113,-5.276591129059091,64.95535343048991,76.49086680841609,-0.12276513674580514,-1.5024733878015866,-3.6375709589907927,-3.1254963268419402,16.54275644546627,3.307392120361328,1.3223197276772538,1.0583650588989286,-2.314435894761985,4.431166012559842,-0.6280354179315282,2.7447655357293854,2.597278594970703,22.94260022590251,-61.82024985865162,1.6864004768304552,4,0.6809349060058594,-1.0554466247558594,-4.421204566955566,-2.976652145385742,16.556419372558594,0,0.23830097312143073,-1.490573576417663,56.26459121704102,-1.272002007811642,56.3715934753418,1.0243898356555485,55.71011734008789,0.23830097312143073
3196,2013-04-16,56.2840461730957,56.32295608520508,54.14397048950195,54.46498107910156,1163079.0,0.04139669238092325,1.2974357324281005,-0.7540314036779937,69.39570904229154,76.63748832753357,-2.069983648711613,-3.4832507202539915,-5.7966048212591375,-5.296299147825678,17.33180894415323,2.276264190673828,1.5197588464559075,3.0194547653198214,-0.4869098747540548,6.5258194053936975,1.2662724452828797,4.772637085356763,0.7684822082519531,76.76470825696961,-6.15069414781172,1.7531823200369396,4,-1.5272369384765625,-3.2928009033203125,-6.653695106506348,-5.272373199462891,12.480541229248047,1,0.22260635296629339,-1.1935479790313113,54.04669189453125,-1.490573576417663,56.26459121704102,-1.272002007811642,56.3715934753418,0.22260635296629339
3197,2013-04-17,56.0992202758789,56.2840461730957,55.57392883300781,56.14786148071289,865473.0,-0.003283806154383284,3.4242611496001234,-0.02673967248043305,67.82608201448113,76.28291066544077,-1.5289799574401215,-2.996997919456035,-5.5057676043429495,-5.052310428857922,18.502509301595133,0.7101173400878906,1.7038469510997771,2.5457183837890582,-0.8909380122579336,5.98237477983605,0.8273901857655588,4.264046581812558,0.9533081054687571,71.17644141437303,-9.804099823160627,1.7183281980234972,4,-1.3424110412597585,-3.1079750061035085,-6.391048431396477,-5.233461380004876,13.044746398925788,2,0.22021853011211578,1.2974357324281005,56.2840461730957,-1.1935479790313113,54.04669189453125,-1.490573576417663,56.26459121704102,0.22021853011211578
3198,2013-04-18,54.79571914672852,56.42023468017578,54.6595344543457,56.42023468017578,981740.0,-0.023235637193175895,1.16766191468028,33.39792957414602,59.982862298569046,75.11698365247453,-0.013390797867749882,-1.5072223123263129,-4.121760098480074,-3.7147983347580222,19.245314839031664,1.7607002258300781,1.8042002453736288,1.0749021530151452,-2.2545968836544716,4.404401189684762,-0.5898473653196632,2.7396516713499537,2.190661392211908,31.76469095619118,-47.34804021052695,1.6647495183348089,4,0.07782173156737571,-1.804473876953132,-5.017022132873542,-3.9299602508544993,13.599224090576165,3,0.2364636413893293,3.4242611496001234,56.0992202758789,1.2974357324281005,56.2840461730957,-1.1935479790313113,54.04669189453125,0.2364636413893293
3199,2013-04-19,54.562255859375,55.447471618652344,54.4747085571289,55.20428085327149,1211292.0,-0.0042606117957566525,-1.380956382496953,0.3952101292217871,57.926304523513096,73.14987947379684,0.5288301893060705,-1.1035632902324224,-3.834558603902309,-3.467596369553476,19.724067901769327,0.9727630615234446,1.9050625687618776,0.6974700927734361,-2.50768108608991,3.9026212716367823,-0.905105496658237,2.300045682205109,2.359299794006347,24.705857928312493,-50.53027220129319,1.6025755894316736,4,0.5398845672607422,-1.5710105895996094,-4.406613349914551,-3.6964969635009766,15.107002258300781,4,0.28365128620456703,1.16766191468028,54.79571914672852,3.4242611496001234,56.0992202758789,1.2974357324281005,56.2840461730957,0.28365128620456703
3200,2013-04-22,53.6186752319336,54.69844436645508,53.34630584716797,54.4066162109375,2026291.0,-0.017293651308577074,-1.0292024708461904,1.2272746178023912,52.388659313916975,69.7754395799876,1.6267007088713754,0.004184827510954392,-2.830789176394866,-2.4882876998872163,20.23856391577325,1.3521385192871094,1.918358632761901,-0.35019607543944886,-3.366707271763474,2.666315120884576,-1.858451673601465,1.1580595227225672,3.239352033599843,8.860627540915482,-62.575392155438955,1.5082555981620138,4,1.5807418823242116,-0.6274299621582102,-3.1639080047607493,-2.7529163360595774,15.53501892089843,0,0.3258345621249681,-1.380956382496953,54.562255859375,1.16766191468028,54.79571914672852,3.4242611496001234,56.0992202758789,0.3258345621249681
3201,2013-04-23,60.73929977416992,62.08171081542969,58.35602951049805,58.365760803222656,7194869.0,0.13280120240634918,-2.1138143600223813,-3.0123309158864298,71.00926946053615,68.29580132015406,-4.961970310239174,-6.729014141988003,-9.794070496529713,-9.531726037594638,21.75099544089073,8.463035583496087,2.164261516525791,6.305447959899901,2.244344446377262,10.36655147342254,4.2748962031385815,8.33599971666122,-7.392993927001953,84.6325265269654,12.309523514373396,2.03055175676132,4,-3.0252914428710938,-5.233463287353516,-10.141050338745117,-9.873540878295898,8.80350112915039,1,0.16239587103561925,-1.0292024708461904,53.6186752319336,-1.380956382496953,54.562255859375,1.16766191468028,54.79571914672852,0.16239587103561925
3202,2013-04-24,60.95330810546875,61.35213851928711,60.10700225830078,60.30155563354492,2253582.0,0.0035233914795613774,-1.3925161715929706,0.27459101363046823,70.35281601082413,66.63086614247418,-4.86569720627314,-6.6092132153314935,-9.825248086716314,-9.666364786676745,22.918744372899614,1.2451362609863281,2.3378153151869583,6.09241352081299,1.2126030479905836,10.972223993635396,3.652508284401783,8.532318757224196,-7.607002258300781,87.0824224628308,17.408261037933187,2.4399052364112044,4,-3.239299774169922,-5.447471618652344,-10.583657264709473,-10.087549209594727,7.451362609863281,2,0.12815185163304,-2.1138143600223813,60.73929977416992,-1.0292024708461904,53.6186752319336,-1.380956382496953,54.562255859375,0.12815185163304
3203,2013-04-25,60.83657455444336,61.2840461730957,60.61283874511719,60.68093490600586,1898716.0,-0.0019151306902556176,-3.5999581710282085,0.2388017769661639,71.78935199867333,65.06960089925502,-4.52483482183716,-6.152088407420848,-9.523897862157824,-9.486598850669566,24.056681251908618,0.6712074279785156,2.4730657250637194,5.559337615966797,0.1337926000841989,10.984882631849395,2.8465651080255014,8.272110123908092,-7.315560607910157,85.74609573900383,13.799539773852416,2.712772507941298,4,-3.1225662231445312,-4.630350112915039,-10.719841957092285,-9.970815658569336,8.112842559814453,3,0.13655259490205096,-1.3925161715929706,60.95330810546875,-2.1138143600223813,60.73929977416992,-1.0292024708461904,53.6186752319336,0.13655259490205096
3204,2013-04-26,60.90467071533203,61.08949279785156,60.26264572143555,60.3696517944336,1097287.0,0.0011193293078612943,-1.2077777890952055,3.4375490196077974,70.63758054388329,65.70095946740985,-4.31978974153904,-5.86104019812818,-9.386786147213826,-9.513459151948695,24.96009516027956,0.8268470764160156,2.471336019300317,5.208659362792972,-0.6029864059844527,11.020305131570396,2.3028364784042594,8.114482247181684,-7.212442831420901,86.5256378568116,17.292200444315014,2.9058228843887117,4,-3.190662384033203,-4.32879638671875,-10.787938117980957,-10.321012496948242,7.0817108154296875,4,0.12298354845365034,-3.5999581710282085,60.83657455444336,-1.3925161715929706,60.95330810546875,-2.1138143600223813,60.73929977416992,0.12298354845365034
3205,2013-04-29,62.63618850708008,62.71400833129883,60.70038986206055,60.95330810546875,1178396.0,0.02842996721616231,1.190477573725457,3.14545960128915,72.88222898808297,66.08835057249779,-5.2576526759522295,-7.183217441215817,-10.858325655425844,-11.169178778853379,26.0685005988964,2.0136184692382812,2.450848861912263,6.446500015258792,0.037305817989334855,12.855694212528249,3.2419029166240634,9.65109711389352,-8.77617096453858,98.2143138500969,29.06601593610783,3.2045970986347303,4,-4.60603141784668,-5.622570037841797,-12.519455909729004,-12.976655960083008,4.377429962158203,0,0.11228444415644345,-1.2077777890952055,60.90467071533203,-3.5999581710282085,60.83657455444336,-1.3925161715929706,60.95330810546875,0.11228444415644345
3206,2013-04-30,62.928016662597656,63.22957229614258,61.536964416503906,62.3151741027832,1390576.0,0.004659098238146919,1.7840002509764552,0.3641628717214053,70.70312064041374,66.40802153093473,-5.037689615071905,-7.058547006071649,-10.87954270770534,-11.376529420655643,26.891370337923536,1.6926078796386719,2.460798958977776,6.244164657592776,-0.6497665093816352,13.138095824567188,2.7971990741055706,9.691130241079982,-8.713839488505862,90.34271033506278,23.988034105856556,3.4469655834872075,4,-4.640077590942383,-5.6566162109375,-12.859922409057617,-13.268484115600586,4.416343688964844,1,0.09893331810558581,1.190477573725457,62.63618850708008,-1.2077777890952055,60.90467071533203,-3.5999581710282085,60.83657455444336,0.09893331810558581
3207,2013-05-01,62.08171081542969,63.1906623840332,62.04280090332031,62.8696517944336,1047018.0,-0.013448792637238527,-1.6516827198463124,-1.2857151749422784,66.20650857502065,67.0995377838738,-3.6358753046439105,-5.777566625171929,-9.775974829835285,-10.448722353054897,27.75870898013889,1.1478614807128906,2.7818850082575537,4.933851051330564,-2.1075072738582037,11.975209376519338,1.41317188873618,8.454530213924947,-7.326609934014847,61.31142946042619,-1.5444771640558699,3.5206791625943867,5,-3.793771743774414,-4.810310363769531,-12.013616561889648,-12.422178268432617,6.001945495605469,2,0.12018177318071355,1.7840002509764552,62.928016662597656,1.190477573725457,62.63618850708008,-1.2077777890952055,60.90467071533203,0.12018177318071355
3208,2013-05-02,63.18093490600586,63.385215759277344,62.071983337402344,62.071983337402344,778710.0,0.017706085675444516,-1.3684215957757864,-1.4074043591506211,68.5833667471057,68.28365580871743,-3.822553064155443,-6.439267372191786,-10.593274033934762,-11.462332334926401,28.613909457303173,1.313232421875,2.9231725860684605,5.545721054077148,-1.7576642308883095,12.849106339042606,1.8940284115944195,9.197413696559877,-7.917365739707357,93.45792565752421,32.677375146109405,3.6516926424827276,5,-4.815174102783203,-5.7149810791015625,-13.039883613586426,-13.521402359008789,4.649806976318359,3,0.08267898879776814,-1.6516827198463124,62.08171081542969,1.7840002509764552,62.928016662597656,1.190477573725457,62.63618850708008,0.08267898879776814
3209,2013-05-03,63.14202117919922,64.19260406494139,62.79182815551758,63.7159538269043,1151668.0,-0.0006159093224012979,-1.1984703117749849,-0.517545277858998,77.67906812598969,71.09370123228106,-2.7251950562167906,-5.899936526078228,-10.252962960056045,-11.332346625848295,30.179460645473444,1.400775909423814,3.1288419394710374,4.997079849243164,-2.3516168716584787,12.345776570144807,1.3227314887923427,8.671428209693985,-7.228720285462408,69.91642480362424,4.169949408166943,3.674348360450822,5,-1.8677043914794993,-4.927042007446296,-12.942605018615723,-13.501943588256836,3.492218017578125,4,0.09197355147338415,-1.3684215957757864,63.18093490600586,-1.6516827198463124,62.08171081542969,1.7840002509764552,62.928016662597656,0.09197355147338415
3210,2013-05-06,64.42607116699219,65.17509460449219,62.74319076538086,62.74319076538086,950078.0,0.02033590252280315,-1.890168352763302,-2.9321914484922202,76.30418348793,71.68202501310262,-2.5870538385493234,-6.683925573171948,-11.235491812109856,-12.525786729436724,31.384779555689278,2.431903839111328,3.5950006959092775,5.746110343933104,-1.8032179260233931,13.295438613889601,1.971446208954859,9.520774478911349,-7.6848399561349225,79.41185722344434,14.437037709846123,3.7746641349782486,5,-1.7850227355957031,-5.685800552368164,-14.10019588470459,-14.659534454345703,1.2062225341797017,0,0.05526195062463479,-1.1984703117749849,63.14202117919922,-1.3684215957757864,63.18093490600586,-1.6516827198463124,62.08171081542969,0.05526195062463479
3211,2013-05-07,64.48443603515625,64.90272521972656,63.83268356323242,63.8715934753418,917798.0,0.0009059200275114421,-2.09859543890463,0.3641628717214053,77.31302898682549,72.4553820104361,-2.3001932602399364,-6.237740642849175,-10.97697347498005,-12.49554421785998,32.125807319983885,1.0700416564941406,4.17724066217847,5.281128883361816,-2.3579582691724426,12.920216035896075,1.461585307094687,9.100672459628946,-6.731141217062792,77.95038922826606,13.191620399966084,3.819543576267129,5,-1.7655658721923828,-5.710117340087891,-14.139105796813965,-14.698444366455078,1.5564193725585938,1,0.03922159500167055,-1.890168352763302,64.42607116699219,-1.1984703117749849,63.14202117919922,-1.3684215957757864,63.18093490600586,0.03922159500167055
3212,2013-05-08,65.24319458007811,65.44747161865234,63.67704391479492,63.67704391479492,1277496.0,0.011766537657368792,-1.2608651173893028,2.5555514058249535,85.28248605766565,73.95461912810192,-2.6668892780754874,-6.583210616422846,-11.404439309792835,-13.173741389826198,32.13392616179726,1.7704277038574219,5.009703149235008,5.563233566284168,-2.343102819859965,13.469569952428309,1.6100653732121017,9.516401759356235,-6.599283787616805,93.94822255171374,23.98254272313804,3.9531681930720692,5,-2.3881359100341655,-6.318096160888658,-14.216931343078599,-15.209148406982408,0.8949356079101705,2,0.032205133194473934,-2.09859543890463,64.48443603515625,-1.890168352763302,64.42607116699219,-1.1984703117749849,63.14202117919922,0.032205133194473934
3213,2013-05-09,65.33074188232422,65.96303558349611,64.53307342529297,65.17509460449219,1497693.0,0.0013418610601394487,1.0136984093729149,0.09938205900764174,86.72856067036632,75.74250580882224,-2.29079962666804,-6.287510566830953,-11.160058833983953,-13.179245040767029,31.717950386780313,1.4299621582031392,4.910898798017151,5.2028234481811495,-2.926343637234396,13.331990533596695,1.1382399054733696,9.267406990888922,-5.734332574196166,80.36260326539572,4.47887062462712,4.0645835427077746,5,-1.9990291595458913,-6.118679046630845,-14.119653701782227,-15.296695709228516,3.365753173828125,3,0.042138116748613896,-1.2608651173893028,65.24319458007811,-2.09859543890463,64.48443603515625,-1.890168352763302,64.42607116699219,0.042138116748613896
3214,2013-05-10,68.07392883300781,75.00972747802734,64.86381530761719,65.50583648681639,7393993.0,0.041989220872842736,-4.267682959436094,16.499436302142144,93.91248925178519,78.07920139367806,-4.369589512641689,-8.538375874272205,-13.567407692023437,-15.792694733637276,31.812307993987858,10.145912170410156,4.907708170430858,7.355543518066405,-1.291168171641715,16.002255207774525,3.0321876732123485,11.678899362920461,-7.458859320820871,43.45756420498949,-39.21443262424521,4.323355844854058,5,0.1994171142578125,-4.338520050048828,-16.699901580810547,-18.005834579467773,1.663421630859375,4,-0.003572394819170155,1.0136984093729149,65.33074188232422,-1.2608651173893028,65.24319458007811,-2.09859543890463,64.48443603515625,-0.003572394819170155
3215,2013-05-13,66.92607116699219,68.33657836914061,66.36186981201172,67.7821044921875,2138137.0,-0.016861927696746215,1.0099008363294835,-0.3333343236137294,79.49904417876677,79.05652623127283,-2.8487997467214115,-6.72072976552753,-12.155667946448993,-14.53039809625799,34.18919689836093,1.974708557128892,4.887691712952382,5.563716888427734,-2.9074932964533673,14.034927073308829,1.3281117959871835,9.799321980868285,-3.7199632209539715,28.669531219757676,-51.53393000738487,4.235605092440548,5,1.6001930236816406,-3.0739307403564453,-15.481518745422363,-16.85797691345215,1.5564193725585938,0,-0.004360512504710923,-4.267682959436094,68.07392883300781,1.0136984093729149,65.33074188232422,-1.2608651173893028,65.24319458007811,-0.004360512504710923
3216,2013-05-14,68.813232421875,69.58171081542969,66.81906890869139,67.30545043945311,1847316.0,0.02819769967034258,-1.2274474825454293,-1.761358977558349,82.31997470158919,80.8469113564471,-4.261492372767279,-8.032962179039288,-13.765062239999722,-16.29082950201544,36.73964783990489,2.7626419067382955,4.982355147216943,6.824418830871579,-1.9144117059984183,15.563249367741577,2.4550035624365876,11.193834099306578,-3.9494171142578125,45.3219087819927,-32.60643384434788,4.369415268434999,5,-0.27237701416015625,-4.732492446899414,-16.884730339050293,-18.599224090576172,-1.4396896362304688,1,-0.0462256837638676,1.0099008363294835,66.92607116699219,-4.267682959436094,68.07392883300781,1.0136984093729149,65.33074188232422,-0.0462256837638676
3217,2013-05-15,68.45330810546875,69.64980316162111,68.18093109130861,68.79377746582031,1089680.0,-0.005230452105485339,-2.3186472230841897,-0.22580808387475246,80.7058585434824,82.19385488937785,-3.2438328837332477,-7.062124184259183,-13.13680226263763,-15.809951996104097,39.43036409278952,1.4688720703125,4.87627179649985,5.846790122985837,-2.885668523714344,14.57924876968601,1.4805607996357537,10.21301944633592,-2.0914382934570312,37.418766148459504,-37.88812462650619,4.366229323350087,5,0.42315101623535156,-4.275291442871094,-16.121109008789062,-17.89396858215332,-0.42801666259764204,2,-0.035242309897382085,-1.2274474825454293,68.813232421875,1.0099008363294835,66.92607116699219,-4.267682959436094,68.07392883300781,-0.035242309897382085
3218,2013-05-16,67.75291442871094,69.06614685058594,67.27626800537111,68.57976531982422,1229077.0,-0.010231699477236234,-1.010937439730523,2.428561824945099,76.26860666023619,82.03713694873858,-2.0413740750488216,-5.6298852056895825,-12.178205431636542,-15.054355554576311,42.91914375964159,1.7898788452148295,4.836037716593417,4.498536682128908,-3.70027689093628,12.697350255194095,0.3991298955963174,8.597943468661498,7.256813049316406,28.47549902432238,-43.53636060393254,4.099406786532592,5,1.123544692993164,-3.5748977661132812,-14.596299171447754,-16.541824340820312,2.4416351318359517,3,-0.023833428485526165,-2.3186472230841897,68.45330810546875,-1.2274474825454293,68.813232421875,1.0099008363294835,66.92607116699219,-0.023833428485526165
3219,2013-05-17,70.03890991210939,70.44747161865234,67.75291442871094,68.21984100341797,1615913.0,0.03374017933654727,1.0442796738932252,-2.199996309180009,77.23689222658041,82.14077125303307,-3.627648069888224,-7.058870810521796,-14.176933169846585,-17.27393539403019,46.82795064641226,2.6945571899414062,5.0375978713724265,6.010699462890642,-1.6367719017608948,13.658170827542179,2.1869637805648665,9.83443514521641,4.816148376464824,89.99996265228566,20.42255142087444,3.82373568232577,5,-0.6955242156982564,-5.860893249511733,-16.408072471618667,-18.370620727539077,1.614784240722642,4,-0.019166701161420385,-1.010937439730523,67.75291442871094,-2.3186472230841897,68.45330810546875,-1.2274474825454293,68.813232421875,-0.019166701161420385
3220,2013-05-20,71.08949279785156,71.86770629882812,69.80545043945311,69.96109008789061,1991750.0,0.014999989106919687,-1.8648768958463242,0.6203188370542204,78.44063454454191,82.266060759446,-4.060643608469277,-7.097359327649073,-14.935915851293238,-18.246814878482127,50.91487334783209,2.062255859375014,5.146200809531621,6.187741470336917,-0.366324337977872,12.741807278651699,2.9107085661795224,9.464774374494311,3.613989685058584,84.58567251241061,16.906451114100335,3.2770329041573922,5,-1.7461071014404297,-6.911476135253906,-17.441631317138672,-19.42120361328125,1.5661468505859375,0,-0.019020283881181932,1.0442796738932252,70.03890991210939,-1.010937439730523,67.75291442871094,-2.3186472230841897,68.45330810546875,-0.019020283881181932
3221,2013-05-21,70.60311126708984,72.48054504394531,70.60311126708984,71.34241485595703,2204238.0,-0.0068418202412103835,-4.078925099585148,-0.6551770767129503,80.45893601239173,81.73011075441556,-2.922371773030406,-6.149399277827257,-14.1582009349287,-17.67886714675962,52.52200534206576,1.8774337768554688,5.145826508001107,5.208169364929205,-1.5095168252616702,11.925855555120073,1.8493262698337674,8.567012460024642,3.9518269262695185,63.92517610150473,-4.371178746332944,3.3588430950954344,5,-0.8317108154296875,-6.4250946044921875,-16.743675231933594,-18.73054313659668,2.305450439453125,1,-0.030035797140961717,-1.8648768958463242,71.08949279785156,1.0442796738932252,70.03890991210939,-1.010937439730523,67.75291442871094,-0.030035797140961717
3222,2013-05-22,68.76458740234375,70.70038604736328,67.91828918457031,70.40856170654297,2213592.0,-0.026040266947882862,1.4978166237982868,2.223679593816433,68.95636950519884,79.75542284717473,-0.5943058583414427,-3.895387393213227,-12.027393712463038,-15.763824947804537,53.60831181811175,2.7820968627929688,5.0909592281124105,2.979081535339361,-3.557138322011582,9.515301392690304,-0.2890283933361104,6.247191464014833,5.644777387255843,28.598004793772297,-35.007159601597444,3.268109928675472,5,1.1721839904785156,-4.586570739746094,-14.890560150146484,-16.892019271850586,4.0369720458984375,2,-0.0202290840278031,-4.078925099585148,70.60311126708984,-1.8648768958463242,71.08949279785156,1.0442796738932252,70.03890991210939,-0.0202290840278031
3223,2013-05-23,69.14396667480469,69.26069641113281,66.05058288574219,67.58754730224611,1620950.0,0.0055170733482508005,2.5869618035574993,-0.9467419098844813,69.91605599372559,77.08915248516811,-0.4200706420599687,-3.8161424951427705,-12.082103031467497,-16.053451676292028,54.39443230313097,3.210113525390625,5.048012541895993,2.9430912017822237,-3.319025596557836,9.205208000122283,-0.1879671973878061,6.0741496009522535,5.122736179110333,48.108895712800845,-14.09078008338561,3.1310583991700303,5,0.1215972900390625,-4.965950012207031,-15.269939422607422,-17.271398544311523,5.048637390136719,3,-0.01617892761627182,1.4978166237982868,68.76458740234375,-4.078925099585148,70.60311126708984,-1.8648768958463242,71.08949279785156,-0.01617892761627182
3224,2013-05-24,68.39494323730469,68.85214233398439,67.90856170654297,68.47276306152344,1143136.0,-0.010832809766653684,1.2558092875642517,-0.0499992647166958,63.654613413968335,75.32866017796827,0.42384972091822704,-2.611065265292382,-11.0157505825321,-15.23116711416548,55.489086767470916,1.2354049682617188,4.82020321298144,1.819554138183591,-3.9883523906688367,7.6274606670360185,-1.08439912624263,4.723507402609805,5.543114817883421,36.45994010356104,-22.58916749732561,2.9039532644262156,5,0.8706207275390625,-4.216926574707031,-14.462550163269043,-16.522375106811523,3.0447463989257812,4,0.02631197919118433,2.5869618035574993,69.14396667480469,1.4978166237982868,68.76458740234375,-4.078925099585148,70.60311126708984,0.02631197919118433
3225,2013-05-28,69.66925811767578,70.81712341308594,68.48249053955078,69.90272521972656,915742.0,0.018631711937382667,1.2641460572316456,3.000098039215686,66.46076530199485,73.56652580023557,-0.4698305232898292,-3.5115008833354864,-11.936960609690459,-16.42142658813823,56.257967068409386,2.42218017578125,4.610701219471949,2.742215538024908,-2.911054916829684,8.395485992879493,-0.08441968940238098,5.568850765452197,3.9533009307344855,56.27832859509153,-0.364200969397821,2.826635227427294,5,-0.40369415283203125,-5.491241455078125,-15.622565269470215,-17.796689987182617,1.6926116943359375,1,0.028483668245819604,1.2558092875642517,68.39494323730469,2.5869618035574993,69.14396667480469,1.4978166237982868,68.76458740234375,0.028483668245819604
3226,2013-05-29,69.15369415283203,69.62062072753906,68.41439819335939,69.26069641113281,632220.0,-0.007400164416462296,1.9176301244728704,0.4583183556092938,62.60976657427916,71.55584891476856,0.11075368072781089,-2.6410166682285734,-11.063866496105696,-15.825971010261725,56.898720759870535,1.254859924316392,3.953369367800647,1.915367698669428,-3.4909693899934098,7.321704787332266,-0.7878008456619909,4.618536243000847,4.165985849071518,65.10195915231449,12.63396485754933,2.7031685443314197,5,0.11186981201171875,-2.470815658569336,-15.05836296081543,-17.281126022338867,4.075874328613281,2,0.05064003504810666,1.2641460572316456,69.66925811767578,1.2558092875642517,68.39494323730469,2.5869618035574993,69.14396667480469,0.05064003504810666
3227,2013-05-30,69.54280090332031,69.8443603515625,68.686767578125,68.87159729003906,530551.0,0.005626695077609822,-1.2242941331691441,-6.272798573975044,63.323064210893634,70.11745530928604,-0.12019598942526954,-2.5744929148362985,-11.069438185189156,-16.119841965801115,57.591696483980634,1.1575927734375,3.8997633730917585,1.931419944763178,-2.9841152090208567,6.846955098547205,-0.5263476321288323,4.389187521655188,3.4861152139367846,73.26525385748127,23.32086876842125,2.457767576892014,5,-0.2772369384765625,-1.98443603515625,-12.932878494262695,-15.155641555786133,2.7626495361328125,3,0.04839840730461509,1.9176301244728704,69.15369415283203,1.2641460572316456,69.66925811767578,1.2558092875642517,68.39494323730469,0.04839840730461509
3228,2013-05-31,68.40467071533203,70.79766845703125,68.31712341308594,69.20233154296875,1307308.0,-0.016365895149528575,-4.100038431071129,-1.1884036555424207,51.16439228182853,67.22051087098029,1.2517424387207825,-1.0803373037496726,-9.589467926401888,-14.832172834031198,58.3341453515692,2.4805450439453125,3.5747606511839365,0.5321029663085994,-3.9260744616679375,4.9902803942851435,-1.6969857476796761,2.761191680296875,4.345112072664463,17.056850046297388,-32.31562848112938,2.229088713988271,5,0.8608932495117188,-0.7684841156005859,-11.794748306274414,-14.017511367797852,3.6186752319335938,4,0.06427760980252262,-1.2242941331691441,69.54280090332031,1.9176301244728704,69.15369415283203,1.2641460572316456,69.66925811767578,0.06427760980252262
3229,2013-06-03,68.94941711425781,69.48443603515625,67.37354278564453,69.00778198242189,688349.0,0.007963584843391214,3.1730743126046366,0.07317003185050226,57.439194200433334,64.88701749941266,0.5992126821210064,-1.2308044702251237,-9.786522623074418,-15.245837525172533,58.66648981424286,2.1108932495117188,3.2958506166445147,0.7864795684814396,-3.0933775838149984,4.666336720777878,-1.1534490076667794,2.7264081446296586,3.532397677648504,45.762666802553184,-5.97129847579906,1.9399285761482203,6,0.3161468505859375,-1.3132305145263672,-11.989300727844238,-14.562257766723633,3.6381301879882812,0,0.07604396338833408,-4.100038431071129,68.40467071533203,-1.2242941331691441,69.54280090332031,1.9176301244728704,69.15369415283203,0.07604396338833408
3230,2013-06-04,67.98638153076172,69.64980316162111,67.32490539550781,68.84241485595703,831138.0,-0.013967276647172011,-1.133926695704555,14.666928104571593,46.738287092853945,61.14027873057513,1.2022063679143997,0.01331959306560293,-8.475113217223566,-14.158163952679232,58.744492663514315,2.3248977661132955,3.0907612341022883,-0.35457153320312784,-3.8167383609451093,3.1075952945388536,-2.0856549470741186,1.376511880667863,4.238183984898029,19.0475458168381,-32.11375425171772,1.731083413870994,6,0.44747161865234375,-0.13132286071777344,-10.841440200805664,-13.599222183227539,5.943580627441406,1,0.05079411534656009,3.1730743126046366,68.94941711425781,-4.100038431071129,68.40467071533203,-1.2242941331691441,69.54280090332031,0.05079411534656009
3231,2013-06-05,67.01361846923828,69.47470855712889,66.9066162109375,68.25875854492189,1421107.0,-0.014308204667184632,-2.5199970719413356,1.4545462647724805,44.58272113600857,58.432095578442876,1.8017244904046663,1.2493317798619614,-7.154961274873223,-13.082394956781584,58.73723362500927,2.568092346191392,2.6427276031443228,-1.453793716430667,-4.480189915262073,1.5726024824007396,-2.96699181584637,0.059404382985036364,4.96398774122477,2.74995686342175,-48.07804971704736,1.5131980994157002,6,1.4202346801757812,1.2597274780273438,-9.491730690002441,-12.310310363769531,5.846305847167969,2,0.06488608497942017,-1.133926695704555,67.98638153076172,3.1730743126046366,68.94941711425781,-4.100038431071129,68.40467071533203,0.06488608497942017
3232,2013-06-06,67.3443603515625,67.46109008789061,65.85603332519531,67.2178955078125,1246347.0,0.004935442823103875,7.918857045956196,-0.1015667604149422,48.41869898052593,56.04350035475402,1.3950407152365898,1.1426598417372418,-7.158668479442227,-13.292250948109142,58.35283302917079,1.6050567626952983,2.0421614602082627,-1.2281101226806612,-3.9094500331047186,1.4532297877433962,-2.568780077892683,0.11255983253136037,4.3961649259117195,30.118108412715568,-22.56503680610177,1.3406699552120287,6,0.992218017578125,1.1819038391113281,-9.564690589904785,-12.383270263671875,6.235404968261719,3,0.08738976952427557,-2.5199970719413356,67.01361846923828,-1.133926695704555,67.98638153076172,3.1730743126046366,68.94941711425781,0.08738976952427557
3233,2013-06-07,68.08365631103516,68.49221801757811,67.32490539550781,67.66536712646484,770589.0,0.010977845147140064,-1.123906826952416,3.307553088803089,41.40290117994192,53.57108788430665,0.5470508824369773,0.6536952648867214,-7.558732267600476,-13.904202868675426,57.91045340916775,1.1673126220702983,1.4334767691903778,-0.6264598846435518,-2.8508098560310486,1.597890086743945,-1.7386348703372931,0.48571510105018945,3.303799449302332,58.71792654502579,10.310825353533488,1.1121749856937466,6,0.25292205810546875,0.4571990966796875,-10.303986549377441,-13.122566223144531,3.7937774658203125,4,0.062008921922920957,7.918857045956196,67.3443603515625,-2.5199970719413356,67.01361846923828,-1.133926695704555,67.98638153076172,0.062008921922920957
3234,2013-06-10,67.83074188232422,68.51167297363281,66.24513244628906,67.62645721435547,1817915.0,-0.0037147597883920858,1.894416352458617,0.4883814248714114,34.590622282991035,50.02996088219511,0.7951337275902404,0.9354158515862991,-6.963157510167939,-13.508590011813602,55.70115013660153,2.26654052734375,1.1112091952592635,-0.8672149658203097,-3.1087998658958185,1.3743699342551992,-1.988007415858064,0.25357748421744475,3.224828531904734,52.051353726543624,7.8810140478106945,1.1207924500377573,6,0.4961090087890625,1.0457172393798828,-9.914884567260742,-12.791830062866211,4.523345947265625,0,0.06180979226520811,-1.123906826952416,68.08365631103516,7.918857045956196,67.3443603515625,-2.5199970719413356,67.01361846923828,0.06180979226520811
3235,2013-06-11,66.63423919677734,67.74319458007811,66.39105224609375,67.61672973632811,801326.0,-0.017639534116000388,1.1889593587313232,-4.809418882581347,32.41378424391253,46.6748517343766,1.6939849482021714,2.222903642951465,-5.43835941899674,-12.158899587495426,53.37245336992369,1.4396896362304688,0.6852179905012576,-2.049126052856451,-4.342477174214878,0.24422506850197578,-3.1958016135356644,-0.9024504921772376,4.109358992109591,21.50526979361477,-19.333170358348898,1.1466755606792154,6,1.6926116943359375,2.242219924926758,-6.889591217041023,-11.191633224487312,6.225685119628906,1,0.089343079132157,1.894416352458617,67.83074188232422,-1.123906826952416,68.08365631103516,7.918857045956196,67.3443603515625,0.089343079132157
3236,2013-06-12,65.63229370117189,67.19844055175781,65.03890991210939,67.15953063964844,865679.0,-0.0150364963670796,1.6909087452109834,1.5544545998120862,35.009310850975325,43.52887913883012,2.395837495576444,3.135058473997404,-4.122086811260488,-11.02356967759198,50.525491164426995,2.1595306396484233,0.3951548336916062,-2.892024612426738,-5.558332350889458,-0.22571687396401785,-4.225178481658091,-1.558870743195385,4.818050595893553,17.08679165696366,-24.254865118187734,1.3331538692313574,6,2.2859954833984233,3.7110919952392436,-4.941634178161635,-9.69844245910646,6.653701782226548,2,0.12642661088169582,1.1889593587313232,66.63423919677734,1.894416352458617,67.83074188232422,-1.123906826952416,68.08365631103516,0.12642661088169582
3237,2013-06-13,66.04085540771484,66.55641937255861,64.30934143066406,64.73735046386719,1395921.0,0.006225010334137693,-1.0810872875398025,-0.8535053802116196,35.190340774616814,41.753984526917705,1.6073107307257999,2.6735703624411116,-4.197253174105846,-11.286319011758827,47.38440129267569,2.2470779418945455,-0.08199238647239326,-2.362840270996088,-5.251665736062634,0.5259851940704579,-3.807253003529368,-0.918427538462808,3.9765741385541133,41.203649910676674,0.6883433710479849,1.4444127325332745,6,0.9387168884277344,3.302530288696289,-5.2942609786987305,-10.107004165649414,6.653694152832031,3,0.10325530865087496,1.6909087452109834,65.63229370117189,1.1889593587313232,66.63423919677734,1.894416352458617,67.83074188232422,0.10325530865087496
3238,2013-06-14,66.13813018798828,66.54669189453125,65.66147613525389,66.07976531982422,787037.0,0.001472948520622408,1.0222218349135852,0.04477533318115573,38.51482680511797,39.65127703854933,1.290417422213892,2.5814705381597065,-3.9735123369011234,-11.231386371257429,44.729392839348705,0.885215759277358,-0.47069557216033786,-2.184826278686529,-5.235939243745861,0.8662866863728027,-3.710382761216195,-0.6592697961568632,3.3084905467201793,43.518431104849604,2.387282540399717,1.5255564825296681,6,0.8414421081542969,3.521404266357422,-5.248051643371582,-9.902721405029297,5.622566223144531,4,0.11251656360232953,-1.0810872875398025,66.04085540771484,1.6909087452109834,65.63229370117189,1.1889593587313232,66.63423919677734,0.11251656360232953
3239,2013-06-17,68.69649505615234,69.32879638671875,66.69260406494139,66.69260406494139,1162360.0,0.038682146908179504,-1.631073579690368,34.33385620915057,45.6217137614074,39.52721333505527,-1.461265010767491,-0.08708619427190456,-6.15883458825823,-13.618792010622897,42.1064435242154,3.1906661987304688,-0.8730814761012198,0.4406593322753878,-2.5088833625212033,3.390202027071979,-1.0341120151229006,1.9154306796736762,-4.387153625488281,87.40298825067259,46.197265461012506,1.4747713473982922,6,-1.8044700622558594,0.9630393981933594,-7.42460727691649,-12.203304290771484,10.651756286621094,0,0.04630423601819911,1.0222218349135852,66.13813018798828,-1.0810872875398025,66.04085540771484,1.6909087452109834,65.63229370117189,0.04630423601819911
3240,2013-06-18,69.73735046386719,70.07781982421875,68.63813018798828,68.89105224609375,838437.0,0.015151506737920872,-1.1294942108470445,0.4223274726446169,52.508356159622494,40.407839448790156,-2.489414019057321,-1.3011450173701036,-6.831949080207103,-14.486336318266495,39.25309029812707,1.4396896362304688,-0.940046819921676,1.5491218566894531,-1.1807487429963146,4.278992456375221,0.18418655684656926,2.914057156532337,-5.327619934082037,94.09776136577057,53.60497104612098,1.3649352998428825,6,-2.5437698364257812,-1.3424072265625,-3.732973098754883,-8.584627151489258,8.920234680175781,1,0.03752275284789408,-1.631073579690368,68.69649505615234,1.0222218349135852,66.13813018798828,-1.0810872875398025,66.04085540771484,0.03752275284789408
3241,2013-06-19,68.48249053955078,70.37937927246094,68.35603332519531,69.73735046386719,678788.0,-0.01799408661168711,-1.6838842870660387,-1.4827632836305285,45.75875595627193,40.112290223873046,-1.122305194057006,-0.22482965421201584,-5.2257557340764365,-13.080943528050405,36.20832368428554,2.023345947265625,-1.193460614296015,0.4002929687499943,-2.088756703739989,2.8893426412399776,-0.8442318674949973,1.644817804994986,-3.846036437988289,68.7499685776484,31.064153428576972,1.244524836244995,6,-1.1381301879882812,-0.08754730224609375,-2.293288230895996,-7.188716888427734,10.739295959472656,2,0.06392048160584007,-1.1294942108470445,69.73735046386719,-1.631073579690368,68.69649505615234,1.0222218349135852,66.13813018798828,0.06392048160584007
3242,2013-06-20,67.37354278564453,68.16147613525389,66.96498107910156,67.7821044921875,1108287.0,-0.01619315747965966,1.050012745014764,0.32558351623631265,45.865834156177684,40.60817166567702,-0.009814706559865272,0.8164194190886889,-3.8256830533448323,-11.819549001151017,34.46802805170134,1.5175094604492188,-1.2371132411948622,-0.6391025543212834,-3.1256044200219293,1.8473993113793625,-1.8823534871716134,0.6041483785290467,-2.392513173828135,36.28871981047425,-3.8410154493265054,1.2432509328503232,6,-0.02918243408203125,1.0214004516601562,-1.0627450942993164,-5.403697967529297,11.322952270507812,3,0.07291367641721536,-1.6838842870660387,68.48249053955078,-1.1294942108470445,69.73735046386719,-1.631073579690368,68.69649505615234,0.07291367641721536
3243,2013-06-21,68.02529144287111,68.89105224609375,67.57781982421875,67.61672973632811,1647267.0,0.00967365868379777,-4.400009411617073,-1.0000000000000695,46.326365598911615,41.91214314522375,-0.74953464924873,0.08070298830777745,-4.194055657527642,-12.29145751098337,33.75156348546674,1.5175094604492188,-1.1536111097961168,0.06857986450197018,-2.360432714008084,2.4975924430120244,-1.145926424753057,1.2830861537569973,-2.7203608514160322,36.14777964253332,-3.134370976643112,1.2145062892550305,6,-0.680931091308608,0.36965179443357954,-1.498053550720229,-6.055446624755874,10.661476135253892,4,0.0686400310625217,1.050012745014764,67.37354278564453,-1.6838842870660387,68.48249053955078,-1.1294942108470445,69.73735046386719,0.0686400310625217
3244,2013-06-24,70.19454956054689,70.67120361328125,66.96498107910156,67.18871307373047,1413397.0,0.03188899410298829,-1.1464813501505642,7.357117514144917,58.00987545808637,44.756153280131954,-2.8476897393790352,-2.0520289863651016,-6.045438622600841,-14.27684220708948,33.19766659535773,3.7062225341796875,-1.0980169898018204,2.147857666015639,-0.47509477683081514,4.770810108862094,0.8363814445924191,3.4593338874388593,-4.585152048231464,87.13908708021332,43.42620637551043,1.311476221423226,6,-2.704277038574233,-1.7996063232422017,-3.6673116683960103,-8.224704742431655,7.451362609863267,0,0.022311516497944384,-4.400009411617073,68.02529144287111,1.050012745014764,67.37354278564453,-1.6838842870660387,68.48249053955078,0.022311516497944384
3245,2013-06-25,71.65369415283203,72.39299774169922,69.98054504394531,70.01945495605469,1541383.0,0.020787149449923437,-1.8181887051420882,0.5436886550366616,66.2576746155475,48.228193698417755,-3.9336082724390877,-3.5361838721633205,-7.091698314228907,-15.538034060861548,32.34437156048067,2.4124526977539062,-0.9563495777460389,3.5077804565429744,0.5039137368200812,6.511647176265868,2.005847096681535,5.009713816404414,-5.6393521524393435,86.37985778559893,35.93695773583322,1.5019333598614442,6,-3.3025245666503906,-3.2587509155273438,-4.892992973327637,-9.683849334716797,5.632301330566406,1,0.10738535229641455,-1.1464813501505642,70.19454956054689,-4.400009411617073,68.02529144287111,1.050012745014764,67.37354278564453,0.10738535229641455
3246,2013-06-26,72.6556396484375,74.00778198242188,72.4124526977539,72.71400451660156,2081186.0,0.013983165940731457,-4.857226890756302,-0.03571378552121119,67.7734386967507,51.84853791198819,-4.285151408842097,-4.492661632220262,-7.7327310734508785,-16.347703928894227,31.625493387098082,2.3540878295898438,-0.67389522734004,4.334628677368158,0.7343626598863864,7.93489469484993,2.5344956686272724,6.134761686109044,-6.003432073914155,80.80107115697518,26.639360193920908,1.8001330087408858,6,-2.8210105895996094,-3.4970779418945312,-5.8949384689331055,-10.685794830322266,2.5194549560546875,2,0.08260811582758598,-1.8181887051420882,71.65369415283203,-1.1464813501505642,70.19454956054689,-4.400009411617073,68.02529144287111,0.08260811582758598
3247,2013-06-27,72.90856170654297,73.79377746582031,72.68482208251953,73.04474639892578,1169350.0,0.003481107032149211,-2.7999790855141042,2.3333333333333335,66.68911551197621,54.979014434972434,-3.8682261930139106,-4.7226324117327465,-7.6084017772788,-16.390948619169194,30.817353548066826,1.1381378173828125,-0.2208283688558197,4.419262695312497,0.30112484437518106,8.537400546249813,2.360193769843846,6.478331620781148,-5.373685203071801,84.3922852432094,29.534303445097663,2.0590689254686545,6,-2.558368682861328,-3.75,-5.9338531494140625,-10.938716888427734,3.3268508911132812,3,0.086590993495266,-4.857226890756302,72.6556396484375,-1.8181887051420882,71.65369415283203,-1.1464813501505642,70.19454956054689,0.086590993495266
3248,2013-06-28,72.80155944824219,73.92996215820312,72.67509460449219,72.94747161865234,1492964.0,-0.00146762267415812,-5.292556956214014,1.0714285714285714,67.36914392715113,57.395395564499516,-3.0358694398260297,-4.500056974385814,-7.0755912680396875,-16.078975384343167,29.764461843503177,1.2548675537109375,0.2983912010158747,4.092416000366214,-0.453891432646202,8.63872343337863,1.8192622838599988,6.365569716872429,-4.489934287296933,82.87297126898736,26.517365070986315,2.2731537165062097,6,-2.3151779174804688,-3.6429977416992188,-5.744165420532227,-10.831714630126953,4.0661468505859375,4,0.08097265570390877,-2.7999790855141042,72.90856170654297,-4.857226890756302,72.6556396484375,-1.8181887051420882,71.65369415283203,0.08097265570390877
3249,2013-07-01,74.1926040649414,75.03890991210938,72.61672973632812,73.1614761352539,1216844.0,0.019107346425568883,-1.2844067723436252,-7.066771241830065,76.05636247719688,60.01184071089667,-3.9842943553455825,-5.774201055797079,-8.008357959064242,-17.267615752979722,29.314794323798623,2.42218017578125,0.8727183756302423,5.221301269531253,0.05433357499897795,10.388268964063528,2.6378174222651154,7.80478511679739,-5.197440085418961,83.26918146030981,21.575573753525028,2.5834838472661366,7,-3.1906585693359375,-4.5184783935546875,-7.470813751220703,-12.222759246826172,2.2179031372070312,0,0.06057427919971392,-5.292556956214014,72.80155944824219,-2.7999790855141042,72.90856170654297,-4.857226890756302,72.6556396484375,0.06057427919971392
3250,2013-07-02,71.43968963623047,74.17314910888672,70.70038604736328,73.76458740234375,2088999.0,-0.037104971087162375,1.210528104975099,-2.2547132117911683,67.86358484056967,62.467932809151975,-1.0778567639273717,-2.897884456294591,-4.789286934968345,-14.31817352499381,28.403062852454024,3.492218017578125,1.3743136313109972,2.2957214355468807,-2.96265501686203,7.554097887955791,-0.33346679065756746,4.924909661751329,-1.5984012261458531,17.040440756235284,-48.217968621673236,2.629188226204454,7,-0.437744140625,-1.76556396484375,-4.717899322509766,-9.469844818115234,4.7178955078125,1,0.08687359317742915,-1.2844067723436252,74.1926040649414,-5.292556956214014,72.80155944824219,-2.7999790855141042,72.90856170654297,0.08687359317742915
3251,2013-07-03,71.36186981201172,72.16925811767578,70.71984100341797,71.313232421875,1060279.0,-0.0010893079829294994,-1.3464357835841634,-0.020920227480810818,66.70742294476247,64.7836648967725,-0.613120228188393,-2.61149449238043,-4.466157781513914,-14.035759665417139,27.69842883495577,1.4494171142578125,1.6398021401496408,2.0004890441894503,-3.2465716255108106,7.247549713889711,-0.6230412906606801,4.624019379039581,-0.7929143916436345,15.246747171855187,-50.862803827499334,2.623530334850132,7,-0.35992431640625,-1.687744140625,-4.640079498291016,-9.392024993896484,5.204277038574219,2,0.08301528094755106,1.210528104975099,71.43968963623047,-1.2844067723436252,74.1926040649414,-5.292556956214014,72.80155944824219,0.08301528094755106
3252,2013-07-05,73.22956848144531,73.22956848144531,71.85797882080078,71.85797882080078,677349.0,0.026172221584911837,1.0,28.200313725490197,70.03850802218123,67.41834738824691,-1.7464418929607035,-4.232693974334765,-6.068685736730146,-15.676141356402383,27.69217794306015,1.8676986694335938,1.7971667191415293,3.573927307128912,-1.8538383091758135,9.001692923433637,0.8600444989765492,6.287810115281275,-2.5291824340820312,58.29592075391403,-10.23043644227306,2.7138828081523605,7,-2.2276229858398438,-3.5554428100585938,-5.25534725189209,-11.259723663330078,3.3463058471679688,4,0.026567494024491323,-1.3464357835841634,71.36186981201172,1.210528104975099,71.43968963623047,-1.2844067723436252,74.1926040649414,0.026567494024491323
3253,2013-07-08,72.30545043945312,73.78404998779297,71.6926040649414,73.71595001220703,969712.0,-0.012619465895478243,1.7043984827035106,-1.0283684787264222,61.235655349295236,67.776767376159,-0.16911905208945655,-3.136903391661292,-4.880904820204606,-14.528082910608632,27.430546210258033,2.0914459228515625,2.1541455398265725,2.4387195587158175,-3.059552198068502,7.936991315500137,-0.3104163196763352,5.18785543710797,-1.5856094360351562,36.99563358708822,-27.939091252520555,2.7491358783921562,7,0.20427703857421875,-2.6313247680664062,-3.8934860229492188,-10.33560562133789,5.165367126464844,0,0.05435222565267028,1.0,73.22956848144531,-1.3464357835841634,71.36186981201172,1.210528104975099,71.43968963623047,0.05435222565267028
3254,2013-07-09,72.02334594726562,72.55836486816406,70.91439819335938,72.16925811767578,1107464.0,-0.0039015660710630673,2.5578855251100086,0.10344715675827712,57.4698270145323,66.80033986493508,0.44665128133134147,-2.6610268961984787,-4.335174653684206,-14.013483504944475,27.610747910421594,1.6439666748046875,2.6267183531245166,1.9469848632812443,-3.5441382004634647,7.438107927025953,-0.7985766685911102,4.692546395153599,3.01556396484375,38.09531132601904,-22.194162849254845,2.7455615318723576,7,0.8463020324707031,-2.3492202758789062,-3.5724706649780273,-10.05350112915039,5.6517486572265625,1,0.06726097333924841,1.7043984827035106,72.30545043945312,1.0,73.22956848144531,-1.3464357835841634,71.36186981201172,0.06726097333924841
3255,2013-07-10,72.5875473022461,72.74319458007812,71.8385238647461,72.03307342529297,851492.0,0.00783358989449856,1.0898676395424665,-3.8000522875816993,64.04795423262576,66.38639714669898,0.032237824942995985,-2.905309924616745,-4.679579408924752,-14.324482516602338,27.821245069747913,0.9046707153320312,3.1052853429096814,2.2135208129882784,-3.135553157967948,7.562594783944505,-0.46101617248983473,4.8880577984663915,2.36887237548828,60.95231455660903,1.661446092578771,2.6745369854781114,7,0.2821006774902344,-2.913421630859375,-4.136672019958496,-9.917314529418945,3.3560333251953125,2,0.05266688353560123,2.5578855251100086,72.02334594726562,1.7043984827035106,72.30545043945312,1.0,73.22956848144531,0.05266688353560123
3256,2013-07-11,73.92996215820312,73.97859954833984,71.98443603515625,72.95719909667969,1059148.0,0.018493734887712554,2.727276616376237,1.754389344487864,72.08390704109675,66.98581842771239,-1.2408985174976976,-3.7884464425485618,-5.791474890534218,-15.402386471609262,28.93064572306676,1.9941635131835938,3.296910201519779,3.14105224609375,-1.939931852619651,8.222036344807151,0.6005601967370495,5.6815442954504505,0.9456170898437506,98.41272212553314,34.716346417070135,2.540492049356698,7,-1.0603141784667969,-4.255836486816406,-5.785506248474121,-10.890079498291016,1.0116729736328125,3,0.030131531530787736,1.0898676395424665,72.5875473022461,2.5578855251100086,72.02334594726562,1.7043984827035106,72.30545043945312,0.030131531530787736
3257,2013-07-12,72.85992431640625,76.10894775390625,70.16536712646484,74.28015899658203,2351858.0,-0.014473669545604473,1.3410005724511276,-1.4600006274411381,65.83814170736056,66.81570706995787,-0.19946087572409965,-2.299230007021663,-4.471315656341275,-14.075878923274551,30.683317047899738,5.943580627441406,3.2182424686862703,1.7300609588623104,-2.904999734570538,6.365121652295159,-0.5874693878541137,4.0475913055787345,-1.945526123046875,45.335587398287885,-20.943085348227854,2.3175303467164263,7,0.2772331237792969,-2.6507797241210938,-4.506324768066406,-9.698446273803711,2.7140045166015625,4,0.050867779083667575,2.727276616376237,73.92996215820312,1.0898676395424665,72.5875473022461,2.5578855251100086,72.02334594726562,0.050867779083667575
3258,2013-07-15,73.57976531982422,74.36770629882812,72.47081756591797,72.47081756591797,1070559.0,0.00987979345534229,-2.4210605977213935,-0.7808200781077931,62.25354524240202,65.28206071053621,-0.8910030427885829,-2.5644582731941057,-4.962950390233004,-14.529198865956097,32.53070490898171,1.8968887329101562,3.0400199163437236,2.0778202056884822,-2.0354116947711987,6.191052106148163,0.021204255458641796,4.134436155918323,-3.414398193359375,57.44682216634126,-5.937315887009831,2.056615950229844,7,-0.4426078796386719,-3.3706207275390625,-5.148344039916992,-10.41828727722168,2.821014404296875,0,0.04071919767297549,1.3410005724511276,72.85992431640625,2.727276616376237,73.92996215820312,1.0898676395424665,72.5875473022461,0.04071919767297549
3259,2013-07-16,71.87743377685547,73.78404998779297,71.44941711425781,73.64785766601562,1027692.0,-0.02313586535060752,1.2857089503463988,-1.5964899003797677,50.795864090316975,63.38564729384147,0.501079047130446,-0.644651610820091,-3.0462342024228803,-12.560549936882538,33.22227819286623,2.3346328735351562,2.8235669962459298,0.21644172668456463,-3.680337978035354,4.113221431404483,-1.7319481256754017,2.164831579044531,-1.712066650390625,28.805307065004616,-30.36177094653949,1.94838985235996,7,1.2597236633300781,-1.6682891845703125,-3.4387168884277344,-8.71595573425293,4.2217864990234375,1,0.07781835682151983,-2.4210605977213935,73.57976531982422,1.3410005724511276,72.85992431640625,2.727276616376237,73.92996215820312,0.07781835682151983
3260,2013-07-17,72.35408782958984,72.95719909667969,71.62451171875,72.50972747802734,629033.0,0.006631484009489652,1.537043761165415,0.08791095137748704,48.88570882450949,61.40545683603558,0.1874893457573279,-0.9646740519598609,-3.339939803810381,-12.775817805394858,33.71077648221166,1.3326873779296875,2.6063753190316845,0.5622589111328153,-3.2370722323197327,4.361590054585363,-1.3374066605934587,2.4619244828590894,-2.06984909057617,36.82495183155614,-18.79568560741904,1.8996655717262714,7,0.7830696105957031,-2.1449432373046875,-3.7524328231811523,-9.075878143310547,5.204277038574219,2,0.07354120457484736,1.2857089503463988,71.87743377685547,-2.4210605977213935,73.57976531982422,1.3410005724511276,72.85992431640625,0.07354120457484736
3261,2013-07-18,72.85992431640625,73.2490234375,72.19844055175781,72.7821044921875,473600.0,0.006991125200939141,1.4545811051693405,-0.5,49.82357326815369,59.159352974476974,-0.09331396488551036,-1.186586240166207,-3.65505953637242,-13.010479346032,34.1612061003256,1.0505828857421875,2.1166650071823483,0.8492237091064396,-2.6390081564704104,4.33745557468329,-0.8948922236819783,2.5933396418948576,-2.4591913970947274,45.335587398287885,-6.371105970207267,1.7441159327884235,7,0.2772331237792969,-2.6507797241210938,-4.258269309997559,-9.236383438110352,4.289878845214844,3,0.04232307870159002,1.537043761165415,72.35408782958984,1.2857089503463988,71.87743377685547,-2.4210605977213935,73.57976531982422,0.04232307870159002
3262,2013-07-19,72.28599548339844,73.12256622314453,72.10116577148438,72.61672973632812,1285617.0,-0.007877153845445073,-1.9166466961504107,-4.25,48.19112372182665,57.7099605714249,0.3717911801616083,-0.23795908192239779,-2.9176116840691577,-12.166425873662867,35.392098935822794,1.0214004516601562,1.911881702418313,0.029672241210931816,-2.6911175970377883,2.750462079459652,-1.3307226779134282,1.3900671603352919,-1.7710982673950184,28.66673986813279,-18.308725599257688,1.3603949191243603,7,0.8511619567871094,-2.0768508911132812,-3.655158042907715,-8.628408432006836,5.272369384765625,4,0.03673795498946131,1.4545811051693405,72.85992431640625,1.537043761165415,72.35408782958984,1.2857089503463988,71.87743377685547,0.03673795498946131
3263,2013-07-22,72.69454956054688,73.20038604736328,71.9941635131836,72.20816802978516,1120623.0,0.005651911887168737,-1.6383092339655072,-1.4706113033448673,44.35482711688593,56.25273836057531,0.027083261837432815,-0.29383323049015075,-3.1573502429213818,-12.30330965367419,36.405992110973465,1.2062225341796875,1.7535449445917948,0.20476341247558594,-1.6512723196221515,2.0607991445733234,-0.7232544535732899,1.1327812785244618,-2.0677713337854016,53.333115471969414,10.496287227188581,0.9280178660488709,7,0.4426078796386719,-1.8093376159667969,-4.5330705642700195,-9.002914428710938,1.867706298828125,0,0.03960928693921839,-1.9166466961504107,72.28599548339844,1.4545811051693405,72.85992431640625,1.537043761165415,72.35408782958984,0.03960928693921839
3264,2013-07-23,71.76069641113281,72.7237319946289,71.1186752319336,72.7237319946289,1413192.0,-0.01284626089657881,2.333328051843108,-1.980000313720569,51.40185047594614,54.84761572094424,1.027851039160268,0.8046210178983131,-2.1504870645860734,-11.117699240563361,36.681230284040566,1.6050567626953125,1.3127915010917661,-0.8073970794677763,-2.363637223859726,0.7488430649241735,-1.5855171516637512,-0.02927700727180138,-1.0242747938284396,30.136912713221047,-15.303570611257417,0.7781200721959735,7,1.3764610290527344,-0.3599205017089844,-3.441143035888672,-8.05447006225586,3.3463058471679688,1,0.06466051118573635,-1.6383092339655072,72.69454956054688,-1.9166466961504107,72.28599548339844,1.4545811051693405,72.85992431640625,0.06466051118573635
3265,2013-07-24,79.34825134277344,80.9630355834961,76.63423919677734,77.28599548339844,4829133.0,0.10573413178949465,-1.5722484914701762,-2.141411900781925,71.06209992631824,54.734081597079964,-6.146182531062237,-6.510728688727397,-9.538354062574754,-18.439282143012505,37.23071742212151,9.202339172363281,1.3375550535009353,6.395429992675787,3.033787226272196,9.757072759079378,4.714608609473984,8.07625137587759,-8.504379202737027,83.59685969371938,32.91864279380542,1.6808213832017977,7,-3.7840499877929688,-5.384243011474609,-11.072471618652344,-15.612842559814453,-3.8326873779296875,2,-0.04094647344979496,2.333328051843108,71.76069641113281,-1.6383092339655072,72.69454956054688,-1.9166466961504107,72.28599548339844,-0.04094647344979496
3266,2013-07-25,78.65758514404297,79.7178955078125,78.29766845703125,78.89105224609375,1208311.0,-0.008704239690763727,-1.9796000032012548,-0.1132095714454836,65.26258884000111,54.67013127848447,-5.268408523885512,-5.6363345987404045,-8.712746554786676,-17.490638790390058,37.40133079790058,1.42022705078125,1.4716739122272742,5.404666519165033,1.1910820864137577,9.618250951916309,3.2978743027893955,7.511458735540671,-7.538909912109375,76.58100316200633,25.756552347374324,2.1067922163756414,7,-2.616729736328125,-4.693576812744141,-10.863323211669922,-14.922176361083984,-2.937744140625,3,-0.013974752388672296,-1.5722484914701762,79.34825134277344,2.333328051843108,71.76069641113281,-1.6383092339655072,72.69454956054688,-0.013974752388672296
3267,2013-07-26,79.22178649902344,79.51361846923828,77.53890991210938,77.67509460449219,1105203.0,0.007172879181928327,-1.1711292297884477,-6.62488153981896,69.84922664611396,55.5140958788969,-5.403514442024672,-6.011528481026289,-9.121065122483515,-17.79639941710724,37.42619181543314,1.9747085571289062,1.4881298795181834,5.6532066345214815,0.6722141934738914,10.634199075569072,3.1627104139976865,8.143702855045277,-7.709336853027338,82.31221712443426,28.510046600111423,2.4904962205237955,7,-3.1809310913085938,-5.257778167724609,-11.352134704589844,-15.369646072387695,-4.630348205566406,4,-0.026154211221024237,-1.9796000032012548,78.65758514404297,-1.5722484914701762,79.34825134277344,2.333328051843108,71.76069641113281,-0.026154211221024237
3268,2013-07-29,78.69649505615234,79.08560180664062,78.14202117919922,78.62840270996094,614950.0,-0.00663064374188993,1.229880912672298,0.044024505741683435,68.8876604180208,57.52429547086399,-4.555104378960891,-5.293352226841904,-8.42020162331005,-17.0168257918006,37.41739287401539,1.0797653198242188,1.2508757128852181,4.8331684112548885,-0.6309448970245768,10.297281719534354,2.101111757115163,7.565225065394614,-6.806021972656239,76.9762539525079,20.312047049154195,2.73205665413973,7,-2.6556396484375,-4.732486724853516,-10.82684326171875,-14.615755081176758,-3.1225662231445312,0,-0.014462272902702855,-1.1711292297884477,79.22178649902344,-1.9796000032012548,78.65758514404297,-1.5722484914701762,79.34825134277344,-0.014462272902702855
3269,2013-07-30,78.686767578125,79.6498031616211,78.1614761352539,78.74513244628906,895182.0,-0.00012360751289375305,-1.6842148714843965,-0.8571428571428571,67.82262383073706,59.62839713822261,-3.886614231394958,-5.19607556518784,-8.305090949687013,-16.751689114914456,37.16975469561974,1.4883270263671875,1.2099553712070872,4.5987327575683565,-1.2765647032098713,10.474030218346584,1.6610840271792426,7.53638148795747,-6.4333919946288916,47.41568320573016,-8.346466622449292,2.9376487303891143,7,-2.6459121704101562,-4.722759246826172,-10.817115783691406,-14.508750915527344,-1.381317138671875,1,-0.0524168401587336,1.229880912672298,78.69649505615234,-1.1711292297884477,79.22178649902344,-1.9796000032012548,78.65758514404297,-0.0524168401587336
3270,2013-07-31,77.64591217041016,79.20233154296875,77.5875473022461,78.86186981201172,842549.0,-0.013227832833283215,-1.4233503932950915,20.833725490196077,61.053234042881535,60.876137224303484,-2.253111981225473,-3.8645640664721554,-7.2026430121266,-15.465718211925164,37.917723579066745,1.6147842407226562,1.1954634246824867,3.2475662231445312,-2.6939862997155757,9.189118746004638,0.2767899617144849,6.218342484574578,-5.044150186914052,4.910645509166538,-43.57873289744973,2.9707762614300535,7,-1.6050567626953125,-2.174121856689453,-9.703304290771484,-13.4678955078125,-0.6614761352539062,2,-0.03269856507754343,-1.6842148714843965,78.686767578125,1.229880912672298,78.69649505615234,-1.1711292297884477,79.22178649902344,-0.03269856507754343
3271,2013-08-01,77.28599548339844,79.66925811767578,77.12062072753906,78.29766845703125,1103764.0,-0.004635359118736471,-2.7970719619900657,0.8319968879017179,63.746234875525786,62.604482908047835,-1.3402758724962212,-3.202251788562407,-6.768366224665925,-14.860601106872522,38.70611363039524,2.5486373901367188,1.5220476986804812,2.5914432525634794,-3.3032160534987725,8.486102558625731,-0.35588640046765363,5.538772905594612,-4.349782555902337,6.488751852239901,-40.64807782274364,2.9473296530311264,8,-1.2451400756835938,-1.7217941284179688,-8.912939071655273,-13.107978820800781,0.12645721435546875,3,-0.02290753334392892,-1.4233503932950915,77.64591217041016,-1.6842148714843965,78.686767578125,1.229880912672298,78.69649505615234,-0.02290753334392892
3272,2013-08-02,75.17509460449219,77.82101440429688,74.97081756591797,77.76264953613281,1351614.0,-0.02731285099846692,1.1079118423725371,2.5576989788992623,54.56061871724352,63.73845975253202,1.3673310868027784,-0.9888210843088387,-4.546830766473619,-12.506208506070863,38.77019273593539,2.8501968383789062,1.831014884813598,0.38326606750487713,-5.473691640729655,6.240223775739409,-2.5452127866123817,3.311744921622136,-1.917808770756082,4.3477625464004905,-39.7712230647796,2.9284788541172637,8,0.8657608032226562,0.38910675048828125,-5.678499221801758,-10.997077941894531,3.5311279296875,4,0.007246367986522451,-2.7970719619900657,77.28599548339844,-1.4233503932950915,77.64591217041016,-1.6842148714843965,78.686767578125,0.007246367986522451
3273,2013-08-05,76.23541259765625,76.79961395263672,74.90272521972656,75.24319458007812,917798.0,0.014104644613253337,-1.2674369824535805,-0.38345775985092406,62.93302420149117,65.01970127759259,0.9634188314851571,-1.8336314252214265,-5.494142546323687,-13.303524514969602,38.6653513271912,1.8968887329101562,2.1455805872323594,1.2470859527587947,-4.521675810745037,7.015847716262627,-1.6372949289931142,4.131466834510704,-2.66989677392975,27.95926109107672,-17.34924164775203,2.8843808817519156,8,1.6974678039550781,-0.6712112426757812,-6.481035232543945,-12.057395935058594,5.4085540771484375,0,-0.021564444241622183,1.1079118423725371,75.17509460449219,-2.7970719619900657,77.28599548339844,-1.4233503932950915,77.64591217041016,-0.021564444241622183
3274,2013-08-06,76.86770629882812,77.18871307373047,75.7879409790039,76.22567749023438,1083204.0,0.00829396312851216,1.1818160211999857,0.6470642512225879,63.27230469302093,64.15416847389288,1.264738665525087,-2.19703237535181,-5.979605824334968,-13.669109929172777,39.06849239179873,1.4007720947265625,2.587878648818929,1.6371616363525447,-4.013007887602512,7.287331160307602,-1.1879231256249767,4.462246398330066,-3.0062896847108362,41.22453618115145,-4.944045091037189,2.8250847619775272,8,0.44260406494140625,-1.3035049438476562,-7.045234680175781,-12.689689636230469,4.3774261474609375,1,-0.01683122247450275,-1.2674369824535805,76.23541259765625,1.1079118423725371,75.17509460449219,-2.7970719619900657,77.28599548339844,-0.01683122247450275
3275,2013-08-07,76.41050720214844,77.02334594726562,75.5058364868164,77.02334594726562,585446.0,-0.005947869641150683,3.9523939944725246,-0.9545346515828501,60.4704458323584,63.62170813971036,1.4096331880319326,-1.5164931455282158,-5.418942935260745,-12.938008614877496,39.37477128059659,1.5175094604492188,3.097063871311633,0.9888145446777372,-4.54228603608297,6.519915125438445,-1.7767357457026236,3.754364835058098,-2.2650258292559897,31.632677560467314,-14.036455997852883,2.765550290380355,8,0.8754844665527344,-0.8463058471679688,-6.072471618652344,-12.217899322509766,5.836578369140625,2,0.011712305938986312,1.1818160211999857,76.86770629882812,-1.2674369824535805,76.23541259765625,1.1079118423725371,75.17509460449219,0.011712305938986312
3276,2013-08-08,76.15758514404297,76.6926040649414,75.3501968383789,76.5369644165039,549774.0,-0.003310042916432221,2.8873251883436803,0.6190523616263726,61.63740061505721,62.709283025148494,1.4199607433475308,-1.146929993058336,-5.046742151484693,-12.408321158291471,39.281231692792275,1.3424072265625,3.6105564302766027,0.6245113372802678,-4.869701166510126,6.118723841070661,-2.122594914614922,3.3716175891754574,-1.7394016027263746,42.99984836839161,-4.62086550451734,2.7471062518951954,8,1.1284065246582031,-0.5933837890625,-5.819549560546875,-11.964977264404297,6.857978820800781,3,0.01085710490359415,3.9523939944725246,76.41050720214844,1.1818160211999857,76.86770629882812,-1.2674369824535805,76.23541259765625,0.01085710490359415
3277,2013-08-09,76.56614685058594,77.09143829345703,76.20622253417969,76.313232421875,393827.0,0.00536468830741188,-2.791608117381785,-0.666653259864055,61.6374182102715,61.90370055762079,0.6650146625914743,-1.331880466888606,-5.341362333419326,-12.527942397177583,38.65630833054388,0.9338531494140625,3.1027522357771318,0.847761917114255,-4.515268841647583,6.2107926758760925,-1.8337534622666567,3.5292772964951666,-1.8861692275821582,72.76598727092505,24.7992794256176,2.6815153793809183,8,0.7198448181152344,-1.0019454956054688,-6.228111267089844,-12.373538970947266,5.564201354980469,4,0.011053264164115228,2.8873251883436803,76.15758514404297,3.9523939944725246,76.41050720214844,1.1818160211999857,76.86770629882812,0.011053264164115228
3278,2013-08-12,76.57587432861328,76.92607116699219,75.39883422851562,75.60311126708984,452217.0,0.00012704672270280604,-1.2112763184057618,3.846214177978884,65.32506717548281,61.62619426259254,0.3607831515391666,-1.1653882183692588,-5.1979950740836784,-12.263756896841159,37.816187926325156,1.5272369384765625,2.7765289226798586,0.7076839447021541,-4.570528085472816,5.985895974877124,-1.931422070385338,3.346789959789646,-1.644574387189806,66.66666666666666,15.765299787994863,2.6391060150874854,8,0.7101173400878906,-1.0116729736328125,-6.2378387451171875,-9.87840461730957,4.4066162109375,0,0.02782009639778127,-2.791608117381785,76.56614685058594,2.8873251883436803,76.15758514404297,3.9523939944725246,76.41050720214844,0.02782009639778127
3279,2013-08-13,77.47081756591797,77.77237701416016,75.99221801757812,76.42023468017578,622865.0,0.011687012980931666,1.1529383540788174,1.0799987451177235,39.59008244884491,59.24139964103291,-0.809957068057443,-1.707339763616119,-5.943849265005127,-12.880530028890632,37.69503996461522,1.7801589965820312,2.310100340759405,1.322957992553711,-3.648766458796132,6.294682443903554,-1.1629042331212105,3.8088202182286324,-2.298248198811592,87.55008189492251,39.09971037625506,2.485862225674918,8,-0.18482589721679688,-1.9066162109375,-6.3788909912109375,-9.89786148071289,1.9747085571289062,1,0.0538673689010174,-1.2112763184057618,76.57587432861328,-2.791608117381785,76.56614685058594,2.8873251883436803,76.15758514404297,0.0538673689010174
3280,2013-08-14,77.67509460449219,78.42412567138672,77.12062072753906,77.2762680053711,544943.0,0.0026368256459976536,-2.671218453538468,0.37962411584435957,44.24173644442417,57.074233148688286,-1.1283134668110648,-1.573199753987609,-5.9625433818347915,-12.800295201111652,37.65182680242416,1.3035049438476562,1.8734808272896402,1.2611846923828125,-3.416529464569649,5.938898849335274,-1.0776723860934254,3.6000417708590504,-2.2762603759765625,75.63277786878328,29.47087371834843,2.3388570784762326,8,-1.0116691589355469,-2.1108932495117188,-6.403207778930664,-10.024316787719727,1.0603179931640625,2,0.04596116502947156,1.1529383540788174,77.47081756591797,-1.2112763184057618,76.57587432861328,-2.791608117381785,76.56614685058594,0.04596116502947156
3281,2013-08-15,75.9435806274414,76.7509765625,75.437744140625,76.29377746582031,760926.0,-0.022291752406190746,1.0769216846753904,-0.8780679100908656,33.09932779785949,54.689645268756735,0.4389096368371952,0.4228593436621111,-4.0303806500845525,-10.78989640547006,37.15026435551314,2.2373504638671875,1.4007274571715413,-0.6245121002197322,-5.002681519329968,3.753657318890504,-2.8135968097748503,1.5645726093353858,5.0194549560546875,18.00641059589288,-22.608544165248006,2.1890847095551154,8,0.7198448181152344,-0.3793792724609375,-4.671693801879883,-8.292802810668945,3.45330810546875,3,0.08300247225332891,-2.671218453538468,77.67509460449219,1.1529383540788174,77.47081756591797,-1.2112763184057618,76.57587432861328,0.08300247225332891
3282,2013-08-16,74.94163513183594,76.56614685058594,74.75680541992188,75.44747161865234,1198648.0,-0.013193287534344011,-3.133294990109191,1.444434761769896,31.548785270130338,51.20250760971663,1.569283185653802,1.722260897880659,-2.8459545820217045,-9.52759331416678,36.55422762818997,1.8093414306640625,1.100636087871436,-1.759239578247076,-5.732999082826851,2.2145199263326987,-3.7461193305369562,0.22764017404280423,5.910894622802729,5.039911958608896,-29.69601361739103,1.9868797522898847,8,1.6488304138183594,0.6225662231445312,-3.669748306274414,-7.071985244750977,3.813232421875,4,0.10773622458069276,1.0769216846753904,75.9435806274414,-2.671218453538468,77.67509460449219,1.1529383540788174,77.47081756591797,0.10773622458069276
3283,2013-08-19,75.57392883300781,76.1186752319336,74.27043151855469,74.9319076538086,740880.0,0.008437148456389432,1.1348296783915612,-1.269226708496101,35.58559768016325,48.12620683051023,0.9312178925109578,1.3879019502926297,-3.308491413394094,-9.894762661764148,35.908486369449356,1.8482437133789062,0.776559188712298,-1.2709148406982393,-4.819404702076611,2.277575020680132,-3.045159771387418,0.5033300899909392,5.034771948242181,31.38163924670253,-1.6780757797446135,1.7742449306891834,8,0.7733497619628906,0.46692657470703125,-3.900777816772461,-6.750972747802734,2.538909912109375,0,0.08675504203368867,-3.133294990109191,74.94163513183594,1.0769216846753904,75.9435806274414,-2.671218453538468,77.67509460449219,0.08675504203368867
3284,2013-08-20,76.4007797241211,76.70233154296875,74.97081756591797,75.30155944824219,551625.0,0.010940954160797212,1.0342943704706289,1.7121246331000226,44.11766826073982,46.30923154477483,0.034830977320353895,0.9765673132096993,-3.9443239007982527,-10.449300147083733,35.942229875715114,1.7315139770507812,0.799759087163352,-0.6760681152343722,-3.3151699223158033,1.963033691847059,-1.9956190187750877,0.6434827883063434,3.8276249013671872,51.28803727915097,14.061748604522563,1.3195509035407127,8,-0.053501129150390625,-0.35992431640625,-4.727628707885742,-7.3249053955078125,3.5894927978515625,1,0.05996942481443246,1.1348296783915612,75.57392883300781,-3.133294990109191,74.94163513183594,1.0769216846753904,75.9435806274414,0.05996942481443246
3285,2013-08-21,76.0992202758789,76.84825134277344,75.79766845703125,76.23541259765625,696881.0,-0.00394707291379881,-1.8421172124126686,-0.12389902621514884,44.3622773133426,44.38977340013987,0.32138817831635436,1.0774801168605848,-3.412739051124035,-9.878144010079154,33.856094466918485,1.0505828857421875,0.5656811531388257,-0.8151760101318359,-3.2582865721866625,1.6279345519229906,-2.0367312911592563,0.40637927089558445,3.771705963193355,70.94323428436131,28.596654737435983,1.2215552810274144,8,0.24805831909179688,-0.0583648681640625,-4.426069259643555,-7.008754730224609,2.70428466796875,2,0.043972932114636265,1.0342943704706289,76.4007797241211,1.1348296783915612,75.57392883300781,-3.133294990109191,74.94163513183594,0.043972932114636265
3286,2013-08-22,77.55836486816406,78.23930358886719,76.15758514404297,76.62451171875,694722.0,0.01917423840869059,-1.2291710919756214,-6.856870763542658,62.068962852722954,44.437722804856705,-1.0260610775266343,-0.4935418315616289,-4.5878595890173415,-11.060974403621643,31.871039392712962,2.1400833129882812,0.29998608819848016,0.6989295959472628,-1.625644962379738,3.0235041542742636,-0.4633576832162447,1.8612168751107703,1.976531687677138,82.84301663949805,34.215531728706104,1.1622872791635022,8,-1.2110862731933594,-1.5175094604492188,-5.885213851928711,-8.132295608520508,1.070037841796875,3,0.015176283454311656,-1.8421172124126686,76.0992202758789,1.0342943704706289,76.4007797241211,1.1348296783915612,75.57392883300781,0.015176283454311656
3287,2013-08-23,77.1498031616211,77.75291442871094,76.86770629882812,77.66536712646484,536410.0,-0.005267796803574365,1.5633740582815987,-0.5520824823123806,54.957769340930355,43.28580082323976,-0.5878162350486633,-0.2615781825066392,-3.9073365701391225,-10.37178600528999,30.222733811337843,0.8852081298828125,0.11008557692669285,0.39396705627441975,-1.6557454838627308,2.4436795964115703,-0.6308892137941484,1.418823326342988,2.0692254919829196,72.54886506935688,20.426819116771554,1.0248562700685733,8,-0.8025245666503906,-1.10894775390625,-5.476652145385742,-7.723733901977539,1.82879638671875,4,0.02912626447771549,-1.2291710919756214,77.55836486816406,-1.8421172124126686,76.0992202758789,1.0342943704706289,76.4007797241211,0.02912626447771549
3288,2013-08-26,77.55836486816406,78.54085540771484,77.02334594726562,77.2178955078125,741291.0,0.005295693440553251,-3.1600192416288455,-0.6603823842784421,53.8378184050453,44.86888259615092,-0.9413482630942269,-0.800836920020032,-4.036718125193815,-10.504592264524092,28.601974949005704,1.5175094604492188,-0.07478517906135096,0.8594352722167997,-1.0195008963998191,2.7383714408334185,-0.0800328120915168,1.7989033565251162,1.3637479573369973,72.47954831043828,18.195036069423864,0.9394680843083113,8,-1.1527214050292969,-1.5175094604492188,-5.885213851928711,-7.665369033813477,0.95330810546875,0,0.015427126236876143,1.5633740582815987,77.1498031616211,-1.2291710919756214,77.55836486816406,-1.8421172124126686,76.0992202758789,0.015427126236876143
3289,2013-08-27,74.562255859375,76.64396667480469,74.48443603515625,76.14785766601562,1112810.0,-0.03863037873325381,-1.4804493751862173,-4.657105723121051,41.98987682634406,44.61867597191979,1.7866817061158287,1.971511120912382,-0.8729642881844342,-7.239584386147598,26.24531486802856,3.0739288330078125,-0.37188869828828786,-1.93044815063476,-3.796076325610869,-0.06481997565865072,-2.8632622381228146,-0.9976340631467053,4.0807560877092754,1.9184363615161668,-52.9498292627151,0.9328140874880517,8,1.8433876037597656,1.4785995483398438,-2.5510711669921875,-4.669260025024414,2.1303482055664062,1,0.047619037874049974,-3.1600192416288455,77.55836486816406,1.5633740582815987,77.1498031616211,-1.2291710919756214,77.55836486816406,0.047619037874049974
3290,2013-08-28,75.10700225830078,75.56420135498047,73.93968963623047,74.22178649902344,599838.0,0.007305927008876667,-1.2416187222663797,-0.55828377312008,45.559214769637215,46.00310785767287,0.9379808033384336,1.293101340872255,-1.2738343994558647,-7.521960117115867,24.02327909243668,1.62451171875,-0.7324326081952677,-1.25875625610351,-3.139443556052015,0.6219310438449952,-2.1990999060777625,-0.31841260612925737,3.4338531494140625,25.36993188345239,-29.719046844995685,0.9403436499742549,8,1.133270263671875,2.3443603515625,-2.8380355834960938,-4.897857666015625,3.8715972900390625,2,0.06501750991043154,-1.4804493751862173,74.562255859375,-3.1600192416288455,77.55836486816406,1.5633740582815987,77.1498031616211,0.06501750991043154
3291,2013-08-29,75.51556396484375,76.61478424072266,75.34046936035156,75.34046936035156,783336.0,0.0054397285773419846,-13.555729847494554,0.19779878821308833,45.559214769637215,47.55982224650697,0.5166514491602925,0.7853689432886881,-1.4903518030117766,-7.6677714140286355,21.852907109175103,1.507781982421875,-0.7506302953924973,-0.7616729736328125,-2.6265816478914843,1.1032357006258593,-1.6941273107621555,0.1707813634965305,2.6571981811523386,34.24945778697494,-17.835006923176373,0.932454337129336,8,0.7247085571289062,1.3132286071777344,-0.7514591217041016,-2.879375457763672,0.9727630615234375,3,0.04353991159404713,-1.2416187222663797,75.10700225830078,-1.4804493751862173,74.562255859375,-3.1600192416288455,77.55836486816406,0.04353991159404713
3292,2013-08-30,75.71984100341797,76.5369644165039,75.23345947265625,75.6614761352539,651032.0,0.002705098496904812,-1.8510663151219837,0.3333333333333333,46.44012020884256,48.76588030524911,0.4854186974998669,0.6577169369932676,-1.4605011138620227,-7.632468809648202,20.840247006350992,1.3035049438476562,-0.8476404292916868,-0.5846332550048885,-2.3969354139581895,1.2276689039484125,-1.490784334481532,0.3215178244717549,2.114275341796869,38.68913783154586,-11.073625743944177,0.9061510794766496,8,0.5204315185546875,1.0846328735351562,-0.7174091339111328,-3.0836524963378906,-2.1984405517578125,4,0.038412147569243826,-13.555729847494554,75.51556396484375,-1.2416187222663797,75.10700225830078,-1.4804493751862173,74.562255859375,0.038412147569243826
3293,2013-09-03,74.59143829345703,76.93579864501953,73.73541259765625,76.35214233398438,1117847.0,-0.014902338607789778,1.1860436029923316,-30.16718954248366,38.253956990371755,48.11435683076377,1.6313531100730359,1.7461693014193571,-0.12726662948074363,-6.279177691416976,19.622670696216815,3.2003860473632812,-0.7065303058345904,-1.6308372497558565,-3.5987737017963894,0.3370992022846764,-2.614805475776123,-0.6468690237355901,2.931123915039052,26.74757617150717,-17.482062447739416,0.9839682260202656,9,1.5466957092285156,2.1108970642089844,0.4109935760498047,-1.9552497863769531,-0.710113525390625,1,0.05881588229500112,-1.8510663151219837,75.71984100341797,-13.555729847494554,75.51556396484375,-1.2416187222663797,75.10700225830078,0.05881588229500112
3294,2013-09-04,75.57392883300781,75.85603332519531,73.92023468017578,74.72762298583984,801840.0,0.013171626154807159,1.7448114712866254,-0.48066331858617983,41.940304098386555,47.84524869576865,0.5802598093402338,0.697546018995709,-0.9592179532757541,-7.027075055630348,18.214599480752085,1.9357986450195312,-0.42704123968806584,-0.5836578369140568,-2.547314764626009,1.3799990907978952,-1.5654863007700328,0.3981706269419192,1.5699184144042846,57.446701996037966,16.479275005064643,0.981828463855977,9,0.5642051696777344,1.1284065246582031,-0.5714969635009766,-2.9377403259277344,0.3015594482421875,2,0.038872454905929166,1.1860436029923316,74.59143829345703,-1.8510663151219837,75.71984100341797,-13.555729847494554,75.51556396484375,0.038872454905929166
3295,2013-09-05,77.30545043945312,78.08365631103516,74.94163513183594,75.5058364868164,779635.0,0.02291162618091991,-1.146177116636832,2.1264345019697637,55.22388583850299,47.08468458307756,-1.075236850833278,-1.0155592307482664,-2.564015907334749,-8.476139608484004,17.186799674642817,3.1420211791992188,-0.17576364480763118,1.10311660766601,-0.9245515778016511,3.130784793133671,0.08928251493217942,2.1169507003998405,-3.570037841796875,82.10298403496552,36.65185381540775,1.0138340927338292,9,-1.1673164367675781,-0.6031150817871094,-2.303018569946289,-4.669261932373047,1.4883270263671875,3,-0.007927595933118758,1.7448114712866254,75.57392883300781,1.1860436029923316,74.59143829345703,-1.8510663151219837,75.71984100341797,-0.007927595933118758
3296,2013-09-06,76.98443603515625,77.91828918457031,76.22567749023438,77.60700225830078,786523.0,-0.004152545551083686,1.7187490426033836,-0.3459443189092713,58.267707296347254,47.45245546701277,-0.9434048905332162,-0.6634378934436143,-2.149695938714558,-7.907391442411438,16.200408902014317,1.6926116943359375,-0.09956933268281887,0.7407596588134737,-1.31656763525433,2.7980869528812775,-0.28790398822042107,1.7694233058473685,-3.1620585632324207,74.72036186709666,23.159563560876357,1.0286636470339017,9,-0.8463020324707031,-0.2821006774902344,-1.2281131744384766,-4.348247528076172,2.0038909912109375,4,0.025903463295787743,-1.146177116636832,77.30545043945312,1.7448114712866254,75.57392883300781,1.1860436029923316,74.59143829345703,0.025903463295787743
3297,2013-09-09,77.4124526977539,78.35603332519531,76.79961395263672,76.87743377685547,515131.0,0.005559781751238502,-3.5070587455537634,-0.859376723324469,57.566054903576195,47.866703966849535,-1.4865760126456564,-1.0801820655053689,-2.485663368716189,-8.079719262553596,15.083882780920888,1.5564193725585938,0.011833893341943735,1.1264610290527344,-0.9926782341108975,3.2456002922163663,0.06689139747091133,2.1860306606345574,-3.5048496490478556,79.5789206022119,24.413636952022344,1.0595696315818175,9,-1.366729736328125,-1.2743186950683594,-1.60992431640625,-4.776264190673828,0.632293701171875,0,-0.011937687531938024,1.7187490426033836,76.98443603515625,-1.146177116636832,77.30545043945312,1.7448114712866254,75.57392883300781,-0.011937687531938024
3298,2013-09-10,78.70622253417969,79.76654052734375,78.12256622314453,78.77432250976562,717236.0,0.0167126837006073,-1.6614174200879404,-0.1272851724039586,59.13644606854565,49.77187832709416,-2.9059956551233626,-2.3253924290924886,-3.6670028678779545,-9.086868048022723,14.634243038275146,2.3540878295898438,-0.17708271212396198,2.313713455200201,-0.06503608764735702,4.692462998047759,1.1243386837764149,3.503088226623987,-4.620682274414065,81.86345324923951,25.12510996415729,1.1893747714237808,9,-1.9552459716796875,-1.9552459716796875,-2.9036941528320312,-6.070034027099609,1.6634292602539062,1,-0.06587563112011785,-3.5070587455537634,77.4124526977539,1.7187490426033836,76.98443603515625,-1.146177116636832,77.30545043945312,-0.06587563112011785
3299,2013-09-11,81.64396667480469,82.19844055175781,78.58949279785156,78.80350494384766,1286645.0,0.03732543687189693,-1.208329929249522,-41.71017252968855,68.17601367725891,52.284855983496556,-5.289841637729651,-5.2011291792347265,-6.500706144255204,-11.714270722279423,14.132753049968988,3.60894775390625,-0.17587936739559495,5.042800140380862,1.7207229967350486,8.364877284026676,3.3817615685579625,6.703838712203762,-7.217566398984374,92.35925665815779,35.87204845118865,1.661038571822905,9,-3.6770401000976562,-3.6770401000976562,-4.895425796508789,-9.00777816772461,-1.7801513671875,2,-0.09507918616518951,-1.6614174200879404,78.70622253417969,-3.5070587455537634,77.4124526977539,1.7187490426033836,76.98443603515625,-0.09507918616518951
3300,2013-09-12,81.24513244628906,81.6926040649414,79.53307342529297,81.33268737792969,1027178.0,-0.004885042272679052,4.34942263715911,-0.030824189844348048,62.98833385118376,54.22142477033506,-4.390451464653594,-4.765450367731432,-5.911572204687587,-10.989197288906553,13.362106298525505,2.1595306396484375,-0.19655874366515036,4.465464019775396,0.5668064104280433,8.36412162912275,2.5161352151017127,6.41479282444908,-6.196968948393746,84.03907712981344,29.609844969137356,1.9493288046736785,9,-3.2782058715820312,-3.2782058715820312,-4.8078765869140625,-8.608943939208984,-2.0330734252929688,3,-0.06609188764125551,-1.208329929249522,81.64396667480469,-1.6614174200879404,78.70622253417969,-3.5070587455537634,77.4124526977539,-0.06609188764125551
3301,2013-09-13,82.24708557128906,82.53890991210938,80.5933837890625,81.16731262207031,1370941.0,0.012332469587176709,1.3391857926504853,-12.33252004182642,67.23685018454297,56.53217254541289,-4.84681578874239,-5.555795896540161,-6.705150518628898,-11.76946892672703,13.690176433963073,1.945526123046875,0.211753925143654,5.152241897583011,0.5776053762899807,9.72687841887604,2.8649236369364957,7.439560158229526,-6.626899909084742,94.91532858941245,41.010988609593255,2.2873182606465132,9,-4.10992431640625,-4.10992431640625,-5.821989059448242,-9.610897064208984,-2.7140121459960938,4,-0.041986996639236995,4.34942263715911,81.24513244628906,-1.208329929249522,81.64396667480469,-1.6614174200879404,78.70622253417969,-0.041986996639236995
3302,2013-09-16,83.01556396484375,83.47276306152344,82.10116577148438,82.68482208251953,900014.0,0.009343533429991169,1.2031212661531958,0.3063068792041151,68.01540998767886,59.83900065622479,-4.997056396796069,-5.995789005108691,-7.312238800184559,-12.31296371734551,14.521920291367602,1.3715972900390625,0.5922862385912993,5.517023849487302,0.35514175524994585,10.678905943724658,2.936082802368631,8.097964896605973,-6.703505877648922,91.45453689852994,38.25161478553027,2.580941047118677,9,-4.319065093994141,-4.411476135253906,-6.59046745300293,-10.379375457763672,4.5817108154296875,0,-0.04851183014527316,1.3391857926504853,82.24708557128906,4.34942263715911,81.24513244628906,-1.208329929249522,81.64396667480469,-0.04851183014527316
3303,2013-09-17,82.1303482055664,83.11283874511719,81.22567749023438,82.87937927246094,1452975.0,-0.010663250564101778,2.1040112437804703,-2.2646997762450694,79.0298309596512,63.960059196365314,-3.2743143288871437,-4.8424740442706025,-6.24280005435277,-11.20376386164483,15.470937704781413,1.8871612548828125,0.9630600175580639,4.303987121582026,-1.166778492735375,9.774752735899426,1.5686043144233253,7.039369928740726,-4.959005521452141,72.50992094491141,12.290281253522394,2.735382807158702,9,-2.9231491088867188,-3.5262603759765625,-5.705251693725586,-9.494159698486328,7.85992431640625,1,-0.049745336479210533,1.2031212661531958,83.01556396484375,1.3391857926504853,82.24708557128906,4.34942263715911,81.24513244628906,-0.049745336479210533
3304,2013-09-18,80.98249053955078,82.38327026367188,80.0680923461914,81.7120590209961,1121342.0,-0.013976047722854101,1.2347374622578982,0.9740163174674312,71.54065444976388,65.77303348650541,-1.4288268136638749,-3.5139274714907742,-4.911164866882288,-9.837410206279586,15.958504008946875,2.3151779174804688,1.318382166378555,2.927043914794922,-2.6745222225819276,8.528610052171771,0.12626084610649002,5.727826983483354,-3.0549774101474156,36.790134454465004,-26.68780979163624,2.8007830686884265,9,-1.133270263671875,-2.3784027099609375,-4.557394027709961,-8.346302032470703,9.299613952636719,2,-0.007567546281104898,2.1040112437804703,82.1303482055664,1.2031212661531958,83.01556396484375,1.3391857926504853,82.24708557128906,-0.007567546281104898
3305,2013-09-19,79.44552612304688,81.313232421875,79.28988647460938,80.73930358886719,832680.0,-0.018978971951390866,-1.5212141954006597,1.7733461610858972,63.30698328063323,66.33295304031496,0.4957669309472976,-1.8060071295067814,-3.222682174111739,-8.116316361186634,16.249947809665567,2.023345947265625,1.8924756342466367,1.22276420593262,-4.332488244659075,6.778016656524315,-1.5548620193632274,4.0003904312284675,-0.8525830017890996,3.7208759379708094,-60.833044614906235,2.7776262252958444,9,0.6906623840332031,-0.8414382934570312,-3.0204296112060547,-6.809337615966797,11.303497314453125,3,0.005265106859792867,1.2347374622578982,80.98249053955078,2.1040112437804703,82.1303482055664,1.2031212661531958,83.01556396484375,0.005265106859792867
3306,2013-09-20,78.73541259765625,80.30155944824219,78.47276306152344,79.39688873291016,1341540.0,-0.008938370227302483,-2.081959203615488,0.5112750474707805,59.872633419939554,66.58923954213311,1.6543490020638956,-1.0574044791973733,-2.409454639242952,-7.2289930279495564,15.788070965442657,1.82879638671875,2.376741406205781,0.4537982940673828,-5.096755148519364,6.0043517366541295,-2.3214784272259976,3.2290750153607632,4.7373504638671875,5.25299072265625,-59.9878392300796,2.775276721293376,9,2.0622520446777344,-0.13132476806640625,-2.6215991973876953,-6.099224090576172,11.498046874999986,4,0.006053774376919119,-1.5212141954006597,79.44552612304688,1.2347374622578982,80.98249053955078,2.1040112437804703,82.1303482055664,0.006053774376919119
3307,2013-09-23,79.39688873291016,79.55252838134766,77.16925811767578,78.65758514404297,1209442.0,0.008401253177323209,3.5370437611654153,-1.117657235787361,66.22865328922282,67.3772625666528,1.4572088591251031,-1.6252293268255045,-2.923508571514958,-7.694100743604338,15.06860727562191,2.383270263671875,2.567035106340768,1.002920150756836,-4.542137916969807,6.547978218483479,-1.7696088831064856,3.7754491846201574,3.975874328613287,37.47960623179644,-31.282434869493372,2.7725290338633237,9,0.9241218566894531,-0.7928009033203125,-3.2830753326416016,-6.760700225830078,12.402725219726562,0,0.0017152396593389518,-2.081959203615488,78.73541259765625,-1.5212141954006597,79.44552612304688,1.2347374622578982,80.98249053955078,0.0017152396593389518
3308,2013-09-24,78.75486755371094,79.97081756591797,77.32490539550781,79.9319076538086,712198.0,-0.008086225914455736,3.2170637839941145,-1.5920930424552642,60.99530895791776,66.57940648672601,2.354451746631497,-0.9370143081048354,-2.161692182531837,-6.875002370196242,14.042023245154217,2.6459121704101562,2.748664426459655,0.3010738372802706,-5.231829867793678,5.833977542354219,-2.4653780152567037,3.067525689817245,4.3697553100585935,30.410543582119693,-38.13942489651425,2.766451852536975,9,1.5661430358886719,-0.15077972412109375,-2.6775341033935547,-6.118679046630859,11.731513977050781,1,0.11227759630897682,3.5370437611654153,79.39688873291016,-2.081959203615488,78.73541259765625,-1.5212141954006597,79.44552612304688,0.11227759630897682
3309,2013-09-25,78.11283874511719,78.4435806274414,76.33268737792969,77.57781982421875,778607.0,-0.008152242883982863,2.5284387991940216,-0.454546043804326,53.01816385572956,65.47160982056442,2.730003813692079,-0.016175365546303055,-1.3499790473199482,-6.057210669681993,14.297637730156577,2.42218017578125,2.919564403507266,-0.5184841156005859,-5.745009833993166,4.708041602791994,-3.131746974796883,2.094778743595711,4.7735695288085935,35.74209953891638,-29.809063060312255,2.6132628591962925,9,1.789886474609375,0.49124908447265625,-1.918771743774414,-5.476650238037109,12.850196838378906,2,0.15205482181503638,3.2170637839941145,78.75486755371094,3.5370437611654153,79.39688873291016,-2.081959203615488,78.73541259765625,0.15205482181503638
3310,2013-09-26,79.99027252197266,80.16536712646484,78.19065856933594,78.71595001220703,497449.0,0.024034893712947092,1.4311410429816651,2.3818269971194708,60.06514558121354,64.67475375352782,0.732923637124955,-1.5905576194063542,-3.0477803655512616,-7.766682606322519,15.116132035133543,2.0525283813476562,3.0294582352286596,1.114786148071289,-3.8691312438191545,6.098703539961733,-1.3771725478739398,3.606744844016518,2.5029124981933535,92.15679112970196,26.618507622701742,2.4919586959452227,9,-0.08754730224609375,-1.3861846923828125,-3.796205520629883,-7.354084014892578,13.112838745117188,3,0.12866354427518378,2.5284387991940216,78.11283874511719,3.2170637839941145,78.75486755371094,3.5370437611654153,79.39688873291016,0.12866354427518378
3311,2013-09-27,78.80350494384766,80.49610900878906,78.37548828125,79.3190689086914,602716.0,-0.014836398735846301,-2.092191480603856,-0.4045788730033288,54.432740155382206,63.16556821660596,1.5420086558062565,-0.1526630488645253,-1.7077741563333575,-6.418080922308647,15.534936430860007,2.1206207275390625,2.686319111367979,-0.2363784790039034,-4.9639655934220315,4.491208635414225,-2.6001720362129674,2.1274150782051606,3.3200502177841713,59.34584063271933,-4.233959918129116,2.3637935572090667,9,0.9192581176757812,-0.1994171142578125,-2.609437942504883,-6.167316436767578,15.379371643066406,4,0.15158613188796943,1.4311410429816651,79.99027252197266,2.5284387991940216,78.11283874511719,3.2170637839941145,78.75486755371094,0.15158613188796943
3312,2013-09-30,78.62840270996094,79.2509765625,77.39299774169922,78.15174865722656,738207.0,-0.0022220107343130513,1.1581797235023041,-0.9245294187285427,49.732981497188455,59.910362720776774,1.1503148427604373,0.2651059771208253,-1.3598062735582062,-6.092635032205791,15.860189651804562,1.8579788208007812,2.4623480862521063,-0.5569087982177763,-5.026373096534655,3.912555500099103,-2.791640947376223,1.6778233509406704,3.1477003846487577,55.14011156149442,-5.873832734276817,2.234732149158442,9,0.7295761108398438,-0.02431488037109375,-2.434335708618164,-5.992214202880859,14.212066650390625,0,0.14759369849471882,-2.092191480603856,78.80350494384766,1.4311410429816651,79.99027252197266,2.5284387991940216,78.11283874511719,0.14759369849471882
3313,2013-10-01,78.97859954833984,79.41634368896484,77.94747161865234,78.84241485595703,987702.0,0.004453821091478627,1.9038476041085353,0.28570971252961136,38.879887956965284,56.28138866602137,0.34199045558808905,0.27451076449216316,-1.5426749640877233,-6.290323399140874,16.76956119395793,1.4688720703125,2.0588877757076602,-0.42607002258300497,-4.342653585325877,3.490513540159867,-2.384361803954434,1.532221758788424,2.470898603269049,63.55138645576023,6.233805375375248,1.9582917813714351,10,-0.1556396484375,-0.37451171875,-2.7845325469970703,-6.342411041259766,12.869651794433594,1,0.16233529687304227,1.1581797235023041,78.62840270996094,-2.092191480603856,78.80350494384766,1.4311410429816651,79.99027252197266,0.16233529687304227
3314,2013-10-02,78.51167297363281,78.86186981201172,77.5875473022461,78.73541259765625,890145.0,-0.0059120645007290085,4.346949228503745,-1.6429131652661064,38.66023104921665,53.542860640308426,0.47111624685521747,1.0253822637386634,-0.8802905410447579,-5.715856086134721,17.662489149750787,1.39105224609375,1.5247027461597042,-1.039883804321292,-4.5509064056550415,2.4711387970124576,-2.795395104988174,0.71562749634559,2.6308165315553254,36.050116661872345,-17.14846587588611,1.755511300666878,10,-0.0972747802734375,0.09241485595703125,-2.288423538208008,-5.875484466552734,11.945526123046875,2,0.15252137807776012,1.9038476041085353,78.97859954833984,1.1581797235023041,78.62840270996094,-2.092191480603856,78.80350494384766,0.15252137807776012
3315,2013-10-03,76.6926040649414,78.94941711425781,75.5058364868164,78.49221801757812,1375258.0,-0.023169407042215484,1.5376309627218319,8.043340380549683,28.42023391514722,50.04814958422038,2.0770395734694347,2.9472934274461977,0.8725213965303595,-3.7804044472259193,17.916740871100018,3.4435806274414062,0.832707360955439,-2.828310394287115,-6.431362214942652,0.774741426368422,-4.629836304614884,-1.0267844839593465,4.161297312611225,23.78161859697134,-23.1428744832549,1.8015259103277703,10,1.3083686828613281,1.9114837646484375,-0.46935462951660156,-3.3803482055664062,16.741249084472656,3,0.18607311216699385,4.346949228503745,78.51167297363281,1.9038476041085353,78.97859954833984,1.1581797235023041,78.62840270996094,0.18607311216699385
3316,2013-10-04,78.97859954833984,79.28015899658203,75.46692657470703,77.1303482055664,727618.0,0.029807248186053403,2.1111028116499537,-1.027026568706837,35.970261248147295,46.68610602410089,-0.1909081512204409,0.8625807225561744,-1.432268023535272,-5.965675292147637,18.125533467119343,3.813232421875,0.34321862776616285,-0.6420230865478516,-4.054876955363795,2.770830782268092,-2.3484500209558234,1.0644038478601203,1.4474566379538913,88.91623427050291,45.65717360173181,1.706426934407972,10,-0.9970817565917969,-0.37451171875,-2.132781982421875,-5.150779724121094,14.601165771484375,4,0.17883973379529117,1.5376309627218319,76.6926040649414,4.346949228503745,78.51167297363281,1.9038476041085353,78.97859954833984,0.17883973379529117
3317,2013-10-07,76.48832702636719,78.95914459228516,76.35214233398438,78.05447387695312,590586.0,-0.031530978470293736,-1.8359850276788752,-0.8473668133446713,32.36011264552393,43.50441754494601,2.0600309214008234,3.4573293390665327,0.9916972084647284,-3.3823894034152886,18.14933150442383,2.6264572143554688,0.0006413769611128828,-3.0860893249511747,-6.646648880682065,0.4744702307797155,-4.86636910281662,-1.3058095470857296,3.4418161987678815,25.86205564291482,-13.13116030840919,1.7802797778654444,10,1.4931907653808594,2.1157608032226562,0.04620552062988281,-2.5243186950683594,17.402725219726577,0,0.23133660060896855,2.1111028116499537,78.97859954833984,1.5376309627218319,76.6926040649414,4.346949228503745,78.51167297363281,0.23133660060896855
3318,2013-10-08,73.52140045166016,77.75291442871094,73.49221801757812,76.33268737792969,1036738.0,-0.038789272691037824,-1.9694866947951644,1.7950340513839769,29.05517180524656,40.84186287267012,4.700866728816237,6.341012858112677,3.873407738592718,-0.3275744151704316,17.996617727449447,4.2606964111328125,-0.32868511517801835,-5.793774795532229,-10.260249860139012,-1.3272997309254464,-8.027012327835621,-3.560537263228838,5.96242110843211,0.5041937052898817,-37.16624365555844,2.233237532303393,10,3.4727630615234375,4.961090087890625,3.0009727478027344,0.4426078796386719,19.192604064941406,1,0.2627679667417866,-1.8359850276788752,76.48832702636719,2.1111028116499537,78.97859954833984,1.5376309627218319,76.6926040649414,0.2627679667417866
3319,2013-10-09,73.8813247680664,74.00778198242188,70.7879409790039,73.27821350097656,2325336.0,0.004895504087179425,6.52276717676313,-0.21453209256379568,33.274870028459574,37.8651655890308,4.1097645392576965,5.659898545982372,3.4310063530412265,-0.6331259450269044,17.280519910187515,3.2198410034179688,-0.842233229580529,-5.045718383789065,-9.984292196362986,-0.10714457121514442,-7.515005290076033,-2.5764314775020978,5.07781982421875,36.42609954972276,-5.309929824787382,2.4692869062869605,10,1.7607002258300781,3.2490272521972656,2.538909912109375,0.08268356323242188,17.6556396484375,2,0.24318630765095373,-1.9694866947951644,73.52140045166016,-1.8359850276788752,76.48832702636719,2.1111028116499537,78.97859954833984,0.24318630765095373
3320,2013-10-10,75.87548828125,76.51750946044922,73.14202117919922,73.93968963623047,1275337.0,0.026991442281846245,1.0966801016986905,3.2096874169839724,42.019545360872144,36.48592172297412,1.6433530556396647,3.4180750821512333,1.409392640975227,-2.5775435180289463,16.091113775791964,3.37548828125,-1.1908161856374733,-2.7830726623535185,-7.7745806912917175,2.2084353665846805,-5.278826676822618,-0.28731864788441897,1.9396878051757795,59.90834540181764,12.997412436978323,2.4957540144691,10,-0.773345947265625,1.2548637390136719,0.5447463989257812,-1.9114799499511719,15.107002258300781,3,0.19217946593475888,6.52276717676313,73.8813247680664,-1.9694866947951644,73.52140045166016,-1.8359850276788752,76.48832702636719,0.19217946593475888
3321,2013-10-11,78.79377746582031,79.97081756591797,76.63423919677734,76.76069641113281,1332596.0,0.0384615539310007,-1.919146947902413,1.0502544052906841,48.505309157905046,36.349513685275966,-1.4264695980140374,0.24011869417077492,-1.491398965062686,-5.420845896328274,14.110859978710902,4.095329284667969,-1.288198340893402,0.3078819274902287,-4.39131131961625,5.007075174596707,-2.0417146960630106,2.657478551043468,-8.005836486816406,87.18222891316016,37.46401242581922,2.349596623553237,10,-3.414398193359375,-1.6634254455566406,-2.3735427856445312,-4.829769134521484,10.797660827636719,4,0.1858024345887519,1.0966801016986905,75.87548828125,6.52276717676313,73.8813247680664,-1.9694866947951644,73.52140045166016,0.1858024345887519
3322,2013-10-14,78.98832702636719,79.70816802978516,77.24708557128906,78.05447387695312,713226.0,0.002469098027839456,1.073769543303847,0.45932903032122485,50.5917063651362,37.650826841739395,-1.7484644711654056,-0.2862891905724041,-1.5977784460390296,-5.509160089554797,11.736296849104285,2.4610824584960938,-1.6735289862467937,0.7037933349609347,-3.4968354664129606,4.90442213633483,-1.3965210657260059,2.804107735647875,-8.016728515625005,89.3008412968234,35.606105150703385,2.1003144006869445,10,-3.60894775390625,-1.8579750061035156,-2.5680923461914062,-3.5165367126464844,9.883270263671875,0,0.18472904595873074,-1.919146947902413,78.79377746582031,1.0966801016986905,75.87548828125,6.52276717676313,73.8813247680664,0.18472904595873074
3323,2013-10-15,78.04474639892578,79.75680541992188,77.82101440429688,79.07587432861328,737590.0,-0.011945823680079015,-1.618424990454175,-1.104164964624761,49.83001728966997,38.89191420178976,-1.0630753172617347,0.35364618852538854,-0.6093568001207643,-4.469810052944197,9.80717810171945,1.935791015625,-1.9156365117731582,-0.0355072021484375,-3.8260131429685202,3.7549987386716452,-1.9307601725584789,1.8597457682616039,-6.893163507080089,79.02540507037948,22.10720536020166,1.8952529704100434,10,-2.6653671264648438,-0.9143943786621094,-1.9528179168701172,-2.4805450439453125,11.741249084472656,1,0.20304128821393785,1.073769543303847,78.98832702636719,-1.919146947902413,78.79377746582031,1.0966801016986905,75.87548828125,0.20304128821393785
3324,2013-10-16,80.3696517944336,81.22567749023438,78.37548828125,78.82295989990234,1243880.0,0.029789390097112456,-1.3346561259881886,-1.5,50.926369583571486,41.39259594272579,-3.4606326659998388,-2.128663291478034,-2.881864883117487,-6.672494789246343,8.665215490854138,3.1809310913085938,-2.0091236706006725,2.32004013061524,-1.3805225261605614,6.0206027873910415,0.46975880222733224,4.170321459003148,-9.04168420910645,89.41041450967919,35.42330729589203,1.8502813283879018,10,-4.362842559814453,-3.239299774169922,-3.6186752319335938,-4.805450439453125,15.78793334960936,2,0.15359470206169212,-1.618424990454175,78.04474639892578,1.073769543303847,78.98832702636719,-1.919146947902413,78.79377746582031,0.15359470206169212
3325,2013-10-17,79.86381530761719,80.3696517944336,79.43579864501953,79.85408782958984,872155.0,-0.006293874311042336,-1.2068928214050683,0.006289215105954777,52.678127867660855,43.24902556711619,-2.746474741320995,-1.675802119336396,-2.3136894804787573,-6.066485424660726,7.906063574708972,0.9338531494140625,-1.9858909664927893,1.7932891845703125,-1.9450270218472667,5.531605390987892,-0.07586891863847711,3.662447287779102,-8.139939326093753,70.33909429736013,16.3263460768435,1.8691581032087896,10,-3.857006072998047,-2.7334632873535156,-1.8968887329101562,-3.6819114685058594,17.24707794189453,3,0.14616317870520468,-1.3346561259881886,80.3696517944336,-1.618424990454175,78.04474639892578,1.073769543303847,78.98832702636719,0.14616317870520468
3326,2013-10-18,79.2120590209961,80.84630584716797,78.89105224609375,80.3696517944336,983488.0,-0.008160845861303723,-1.1729792519861963,-119.00235294117647,51.43953486884221,45.368961369707115,-2.2999879166271597,-1.0398177554438632,-1.5977287682745214,-5.309097129939289,7.4724012949659215,1.9552536010742188,-1.9426609766418181,1.1177005767822266,-2.644464310154362,4.879865463718815,-0.7633818666860748,2.998783020250528,-7.10811097912422,49.3886653805884,-4.296353686198337,1.8810824434682953,10,-3.205249786376953,-2.081707000732422,-1.2451324462890625,-3.0301551818847656,16.459144592285142,4,0.1485939346108247,-1.2068928214050683,79.86381530761719,-1.3346561259881886,80.3696517944336,-1.618424990454175,78.04474639892578,0.1485939346108247
3327,2013-10-21,79.53307342529297,80.41828918457031,78.67704010009766,79.94163513183594,2195191.0,0.004052595125848102,1.5571446978482155,0.35294078877992197,51.369530527437725,47.84833456106169,-2.3956091888640287,-1.423067853028499,-1.8626559554517996,-5.52775337137993,7.649266631460372,1.7412490844726562,-1.5699253971570784,1.431905746459961,-2.340663958623992,5.204475451543914,-0.4543791060820155,3.3181905990019374,-7.0642562054866005,50.28571044422932,-2.0624123659368223,1.8862848525419746,10,-3.526264190673828,-2.402721405029297,-1.3959121704101562,-3.1809349060058594,16.079765319824233,0,0.12646769997656504,-1.1729792519861963,79.2120590209961,-1.2068928214050683,79.86381530761719,-1.3346561259881886,80.3696517944336,0.12646769997656504
3328,2013-10-22,87.59727478027344,88.48249053955078,84.04669189453125,84.14396667480469,5259248.0,0.10139431317909953,-1.4320020412773042,-8.452353830927526,66.31724794114068,51.51970988469292,-9.223077167158351,-9.265920891123216,-9.776220565757626,-13.423491771767274,8.485544264310814,8.949417114257812,-1.2426862380864918,9.053986740112308,3.3703507906007957,14.73762268962382,6.212168765356552,11.895804714868063,-14.778183149649948,91.2415596963944,35.31036304133585,2.8418179747557573,10,-6.7850189208984375,-7.962059020996094,-8.946981430053711,-10.778209686279297,9.066146850585938,1,0.014547513184195449,1.5571446978482155,79.53307342529297,-1.1729792519861963,79.2120590209961,-1.2068928214050683,79.86381530761719,0.014547513184195449
3329,2013-10-23,89.99027252197266,92.2762680053711,85.41828918457031,86.3813247680664,2056000.0,0.027318175681854795,-1.47803265672942,1.0450697255165344,73.39951250344356,55.00637290053419,-10.15904933340829,-11.30297632398863,-12.016520026066559,-15.641099171325777,10.112098793763161,6.857978820800781,-0.5249269791412985,10.853112792968744,3.2133669428792473,18.49285864305824,7.033239867923996,14.672985718013493,-16.231376956813534,83.19025536360056,22.234301111430867,3.8198729250447454,10,-5.5350189208984375,-8.458168029785156,-11.08462905883789,-13.171207427978516,5.3404693603515625,2,-0.002269990220602369,-1.4320020412773042,87.59727478027344,1.5571446978482155,79.53307342529297,-1.1729792519861963,79.2120590209961,-0.002269990220602369
3330,2013-10-24,90.2821044921875,90.63229370117188,88.5311279296875,89.99027252197266,1299700.0,0.0032429279525028054,3.235323065566585,0.08086345109844577,71.39174491149899,57.549310206489075,-9.155155709137489,-11.367030062791883,-12.155699761175441,-15.73868628094911,11.060542501553607,2.101165771484375,0.6237780654401632,10.630353164672854,1.5063760058140474,19.75433032353166,6.068364585243458,15.19234174410225,-15.041819131811422,85.33620050289541,26.763809766781918,4.561988579429402,10,-5.520427703857422,-8.75,-11.055450439453125,-13.46303939819336,5.515563964843736,3,0.06507912819382589,-1.47803265672942,89.99027252197266,-1.4320020412773042,87.59727478027344,1.5571446978482155,79.53307342529297,0.06507912819382589
3331,2013-10-25,90.7490234375,90.76847839355469,89.4941635131836,89.97081756591797,877192.0,0.005171777374251452,2.1190558444832446,2.6666230948210505,79.22645610194668,60.73094906613468,-8.658405445501998,-11.481813507804276,-12.40557306306718,-15.99114099011696,11.93099316406458,1.2743148803710938,1.7520269510344804,10.499996185302734,0.1308292195274987,20.86916315107797,5.3154127024151165,15.684579668190352,-14.145859465524325,88.76962296308847,24.983099846468917,5.184583482887616,10,-5.700382232666016,-9.2169189453125,-11.378885269165039,-13.92995834350586,3.891052246093764,4,0.07010400300773734,3.235323065566585,90.2821044921875,-1.47803265672942,89.99027252197266,-1.4320020412773042,87.59727478027344,0.07010400300773734
3332,2013-10-28,90.23345947265624,91.28404998779295,89.0564193725586,91.12840270996094,1058120.0,-0.00568120675368855,2.6935181905581773,-1.150008333251653,88.07621908293044,64.98052704316362,-7.129739366214679,-10.595485904326594,-11.642178702297798,-15.267214489973156,13.383142445093565,2.227630615234361,2.656604606509262,9.404179382324202,-1.8446503361222284,20.653009100770632,3.7797645231009938,15.02859424154741,-12.376447178008931,75.17723263991557,3.246051570530952,5.6244148592232115,10,-4.907581329345689,-8.701354980468736,-10.532583236694322,-13.414394378662095,5.165374755859389,0,0.06026305732268655,2.1190558444832446,90.7490234375,3.235323065566585,90.2821044921875,-1.47803265672942,89.99027252197266,0.06026305732268655
3333,2013-10-29,91.79961395263672,91.85797882080078,89.54280090332031,90.45719909667969,827951.0,0.017356693283549385,2.173335843097886,-1.4999999999999762,88.69746005006343,69.17731487277383,-7.308103984563019,-11.754534470064897,-12.957578043015104,-16.62558843367944,14.876802541746873,2.3151779174804688,3.3264699373508364,10.32928314208985,-1.894516712710498,22.553082996890197,4.217383214689676,16.441183069490023,-12.789061201131517,93.04964239188598,15.940450383160567,6.111899927400177,10,-6.322959899902344,-10.267509460449219,-12.337064743041992,-14.980548858642578,3.1906585693359375,1,0.04153857111477488,2.6935181905581773,90.23345947265624,2.1190558444832446,90.7490234375,3.235323065566585,90.2821044921875,0.04153857111477488
3334,2013-10-30,90.48638153076172,91.78988647460938,90.05836486816406,91.7509765625,1411650.0,-0.01430542423144121,1.579711627536899,-0.9420299739134883,82.51079602498487,72.49205577914317,-4.927027547698202,-10.011482963562486,-11.430336283375254,-15.106064106659005,16.639100965125753,1.7412490844726562,3.973222248055876,8.417315292358396,-4.3569757137842515,21.191606298501043,2.030169789287072,14.80446079542972,-10.414571558947245,58.77190367314364,-19.665705584040296,6.387145503071323,10,-5.009727478027344,-8.954277038574219,-11.023832321166992,-13.667316436767578,6.060310363769517,2,0.06826485925948655,2.173335843097886,91.79961395263672,2.6935181905581773,90.23345947265624,2.1190558444832446,90.7490234375,0.06826485925948655
3335,2013-10-31,90.9630355834961,91.85797882080078,90.25291442871094,90.60311126708984,1164621.0,0.005267688293760786,-2.0275151462821452,-0.2846162663722527,80.37879575677441,75.70752921113564,-4.094238405320709,-9.870269588365204,-11.673308177965353,-15.352455481692516,18.12862056692271,1.6050643920898438,4.805235792256198,8.180447769165042,-4.9194197295074105,21.280315267837494,1.6305140198288228,14.730381518501261,-9.914868968997084,68.05553286166348,-8.892761273157888,6.549933749336225,10,-5.486381530761719,-9.430931091308594,-11.70962905883789,-13.667316436767578,7.607002258300781,3,0.04801627684048593,1.579711627536899,90.48638153076172,2.173335843097886,91.79961395263672,2.6935181905581773,90.23345947265624,0.04801627684048593
3336,2013-11-01,93.10311126708984,93.35603332519531,90.46692657470705,90.93385314941406,1636576.0,0.023526871875657163,1.1599972620789272,6.026984059691369,82.1159536724148,79.12379844946642,-4.533383391488044,-11.48685339684016,-13.597055605350818,-17.231488166964624,19.973602327129864,2.889106750488267,5.577198433186339,9.614297866821289,-4.1292081314363,23.35780386507888,2.7425448676925015,16.486050865950077,-11.156696541321068,94.11756355590097,17.95799290457245,6.871752999128792,11,-4.4017486572265625,-11.031124114990234,-13.84970474243164,-15.807392120361328,4.143974304199219,4,0.02894164494902185,-2.0275151462821452,90.9630355834961,1.579711627536899,90.48638153076172,2.173335843097886,91.79961395263672,0.02894164494902185
3337,2013-11-04,94.18287658691406,94.54280090332031,92.07198333740234,93.08365631103516,1683761.0,0.011597521340899641,1.7165739066975914,0.5067263627698898,86.49359360772027,81.36561463464193,-3.7062932251045737,-11.776821980301435,-14.43031430153502,-18.047805111261795,21.996232731568426,2.4708175659179688,6.465238002821849,9.809335708618164,-4.309707945449219,23.928379362685547,2.7498138815844726,16.868857535651856,-11.095500001202637,92.801513671875,16.302015437243995,7.059521827033691,11,-4.20233154296875,-11.517505645751953,-15.019451141357422,-16.887157440185547,2.3735427856445312,0,0.004854376010248407,1.1599972620789272,93.10311126708984,-2.0275151462821452,90.9630355834961,1.579711627536899,90.48638153076172,0.004854376010248407
3338,2013-11-05,92.84046936035156,93.9688720703125,92.52918243408205,93.5116729736328,1051336.0,-0.014253198407289003,-1.2255599193291853,-0.6106179334661198,79.51196366791686,82.04477587513897,-1.7231293863574564,-9.39453164759837,-12.865088088070223,-16.448634162648972,22.934923448427163,1.653694152832017,7.508691071980792,7.500975036621099,-6.126850406831977,21.128800480074176,0.6870623148945612,14.314887758347638,-8.378441856527076,62.03911641010984,-12.297357787054295,6.813912721726539,11,-1.3035049438476562,-10.175098419189453,-13.85943603515625,-15.544750213623047,5.4085540771484375,1,0.027556569735058156,1.7165739066975914,94.18287658691406,1.1599972620789272,93.10311126708984,-2.0275151462821452,90.9630355834961,0.027556569735058156
3339,2013-11-06,91.84825134277344,92.89883422851562,90.65174865722656,92.61672973632812,1028925.0,-0.010687343831997653,2.372262105130583,1.1449258888788094,77.72276528770308,82.7482225836061,-0.49130700712133546,-7.3648613037227335,-11.560398372989994,-15.2436651987056,22.692640224980444,2.2470855712890625,8.62506501681142,5.610410690307617,-7.180148911016644,18.40097029163188,-0.7848691103545065,12.00569049096974,-6.176531031009446,37.18832476115273,-36.09835183932222,6.395279800662129,11,-0.048641204833984375,-9.182880401611328,-13.134727478027344,-14.552532196044922,7.791824340820327,2,0.034208829599524426,-1.2255599193291853,92.84046936035156,1.7165739066975914,94.18287658691406,1.1599972620789272,93.10311126708984,0.034208829599524426
3340,2013-11-07,90.45719909667969,92.55836486816406,89.15369415283203,91.80934143066406,1175929.0,-0.015145114095884149,1.3890839980727019,1.759505986537736,75.15231254660841,82.29553996634628,1.0361573866704532,-5.086140897153086,-9.88415757995196,-13.662410510662667,23.423746157618336,3.4046707153320312,8.648297493816614,3.4902729034423885,-8.447158675610154,15.427704482494931,-2.478442886083883,9.45898869296866,-3.7209491139289383,24.187773673801356,-49.968741150991534,5.968715789526272,11,1.3424110412597656,-7.791828155517578,-11.947956085205078,-13.161479949951172,9.348251342773438,3,0.06731905098391522,2.372262105130583,91.84825134277344,-1.2255599193291853,92.84046936035156,1.7165739066975914,94.18287658691406,0.06731905098391522
3341,2013-11-08,93.43385314941406,93.58949279785156,90.5933837890625,90.5933837890625,857969.0,0.03290676786877911,-1.1095872749834814,-2.1007177195477014,77.79074609336269,81.15270963417208,-1.6981851558954304,-7.283173025250164,-12.548325315598618,-16.409585515550475,25.582527213571847,3.132293701171875,8.315346564115387,5.7349231719970675,-5.883483174754716,17.35332951874885,-0.07428000137882407,11.544126345372959,-5.760817056194966,79.42241998071808,2.153612106297004,5.80920317337589,11,-1.5856056213378906,-10.768482208251953,-15.131322860717773,-16.138134002685547,5.787933349609375,4,0.05497134624394984,1.3890839980727019,90.45719909667969,2.372262105130583,91.84825134277344,-1.2255599193291853,92.84046936035156,0.05497134624394984
3342,2013-11-11,93.57976531982422,94.0564193725586,92.2762680053711,93.60894775390624,629239.0,0.001561662775234396,2.852617500639824,-0.010273807029696371,67.50142509024825,78.79759463863707,-1.474572668491163,-6.619254439741852,-12.380198332875977,-16.30513371563198,27.899137678555242,1.7801513671875,8.090201630772981,5.151263427734378,-5.986667077022162,16.289193932490917,-0.41770182464389904,10.720228680112655,-5.082357449392973,90.27777345512831,14.166025851111144,5.5689652523782724,11,-1.7315177917480469,-10.91439437866211,-15.286962509155273,-14.975677490234375,8.190666198730469,0,0.03918924394532497,-1.1095872749834814,93.43385314941406,1.3890839980727019,90.45719909667969,2.372262105130583,91.84825134277344,0.03918924394532497
3343,2013-11-12,93.89105224609376,94.09532928466795,92.53890991210938,93.0058364868164,554914.0,0.003326434141031065,1.4060220430837038,-30.333856209165585,62.99417237865053,76.62908090015547,-1.6293318660455043,-5.98959589497089,-12.330976760156972,-16.372111376546727,30.32617001531883,1.5564193725585795,7.654508550102221,4.670235061645528,-5.576365539630714,14.91683566292177,-0.4530652389925933,9.793535362283649,-4.668197211715835,95.86620555495571,19.796817921948758,5.123300300638123,11,-2.0428047180175923,-11.225681304931655,-15.598249435424819,-15.28696441650392,6.799606323242173,1,0.028387871503226414,2.852617500639824,93.57976531982422,-1.1095872749834814,93.43385314941406,1.3890839980727019,90.45719909667969,0.028387871503226414
3344,2013-11-13,92.71400451660156,93.38521575927734,92.4319076538086,93.33657836914062,664294.0,-0.012536314178342445,1.6486348991012378,-0.7033018176803562,57.64991729793189,74.10364996028409,-0.11517758680766121,-4.047858229059457,-10.831338477334796,-14.989755447893145,32.321651075157895,1.4591445922851705,7.070520922001023,2.875969696044919,-6.5825935664954045,12.334532958585243,-1.8533119352252498,7.605251327315088,-2.852755977950551,72.04721248707003,-2.732255673914466,4.729281631270163,11,-0.8657569885253906,-10.048633575439453,-14.975677490234375,-14.231513977050781,9.348251342773438,2,0.05969992289468329,1.4060220430837038,93.89105224609376,2.852617500639824,93.57976531982422,-1.1095872749834814,93.43385314941406,0.05969992289468329
3345,2013-11-14,91.5369644165039,93.3073959350586,91.02140045166016,93.0058364868164,1093072.0,-0.012695386271303732,1.2065689667869504,2.359353937403495,52.372592362180946,70.79883203692476,1.2871985314393442,-2.056914633606908,-9.394554671245757,-13.63546562872017,34.16224944105513,2.2859954833984375,6.246054593985008,1.115272140502924,-7.11233448959554,9.342878770601388,-2.998531174546301,5.229075455552149,-1.113929594092582,26.944469256460252,-44.1624267990521,4.113803315049231,11,0.3112831115722656,-7.694553375244141,-15.150775909423828,-14.406612396240234,12.918289184570312,3,0.08852283139104067,1.6486348991012378,92.71400451660156,1.4060220430837038,93.89105224609376,2.852617500639824,93.57976531982422,0.08852283139104067
3346,2013-11-15,90.98249053955078,91.70233154296876,90.5933837890625,90.67120361328124,909883.0,-0.006057376716472773,-3.7499877452983403,-0.21192242167374026,52.250156883219795,66.99400573420249,1.6865912620409347,-0.6065125518512957,-8.571075933615447,-12.921165009820712,36.25994864357744,1.1089477539062642,5.689363176393073,-0.027723312377929688,-6.340211197220256,6.284764572464397,-3.183967254799086,3.1285206300432264,3.5603103637695312,11.111159524800321,-57.0237730952285,3.156243942421161,11,0.6420211791992188,-5.393970489501953,-14.866243362426758,-13.85213851928711,14.19260406494142,4,0.0969742622737606,1.2065689667869504,91.5369644165039,1.6486348991012378,92.71400451660156,1.4060220430837038,93.89105224609376,0.0969742622737606
3347,2013-11-18,89.59143829345703,91.4688720703125,89.29961395263672,90.98249053955078,856632.0,-0.01528923024468154,-1.1970497782311034,-4.468714002107587,43.2959110686146,62.96999988983558,2.634948574887062,1.661932009928904,-6.935435045387123,-11.38079077419627,38.341121258523735,2.1692581176757812,5.200532194470213,-1.9216938018798828,-5.309140509291595,1.4657529055318292,-3.6154171555857317,-0.2279704481740339,4.872374267578124,6.0851055706158785,-56.46525647470743,1.693723353705856,11,2.0330734252929688,-3.6964950561523438,-13.336572647094727,-12.46108627319336,16.10894775390625,0,0.10749183615092961,-3.7499877452983403,90.98249053955078,1.2065689667869504,91.5369644165039,1.6486348991012378,92.71400451660156,0.10749183615092961
3348,2013-11-19,88.87159729003906,90.03890991210938,88.55058288574219,89.4941635131836,855399.0,-0.008034707524843254,-1.3538397495067962,0.44755056820674827,44.914219367166304,59.324605898664814,3.05373233011521,2.616274826153017,-6.016035577137416,-10.512589154263964,38.00915374745236,1.4883270263671875,4.383015881505841,-2.7052509307861357,-5.81949156312767,0.4089897015553987,-4.262371246956903,-1.1481306146153685,5.385647326660148,6.639892059935142,-54.05907211175373,1.5571203161707665,11,2.4513587951660156,-2.6896896362304688,-12.616731643676758,-11.74124526977539,18.501945495605455,1,0.14514011924889036,-1.1970497782311034,89.59143829345703,-3.7499877452983403,90.98249053955078,1.2065689667869504,91.5369644165039,0.14514011924889036
3349,2013-11-20,89.78599548339844,91.30350494384766,88.77432250976562,88.79377746582031,884697.0,0.010288981195816449,-3.9056617734106784,-1.5937549784929106,46.39237454558891,56.129057231884865,2.029458894558033,1.7768901093924967,-6.810842219335413,-11.294014380216026,37.09621509841152,2.5291824340820312,3.327572073318379,-1.7806388854980497,-4.918042925553365,1.3567651545572659,-3.3493409055257075,-0.21193686547039192,4.128849429443349,25.971434757853036,-32.40085486014097,1.568702020027657,11,1.5369606018066406,-3.3268508911132812,-13.531129837036133,-12.655643463134766,17.41244506835936,2,0.12145171445978775,-1.3538397495067962,88.87159729003906,-1.1970497782311034,89.59143829345703,-3.7499877452983403,90.98249053955078,0.12145171445978775
3350,2013-11-21,96.15758514404295,96.98443603515624,89.9319076538086,90.46692657470705,1284589.0,0.07096418128841298,-1.0863319257271398,5.735290499184913,57.43371310586589,53.867164677718556,-3.8537599989422944,-4.355249998841259,-12.973478595173688,-17.45027442847767,36.69364840638663,7.198440551757798,2.711529325538038,4.297176742553702,0.613458858153578,7.980894626953827,2.4553178003536402,6.139035684753765,-7.607002258300767,90.19604827752156,34.843908748911886,1.8418589422000593,11,-3.390075683593736,-8.326847076416001,-19.58900451660155,-19.027233123779283,11.42023468017581,3,0.0614061876292642,-3.9056617734106784,89.78599548339844,-1.3538397495067962,88.87159729003906,-1.1970497782311034,89.59143829345703,0.0614061876292642
3351,2013-11-22,97.11089324951172,97.2762680053711,95.3501968383789,96.15758514404295,1000347.0,0.009914018785317058,1.9999762334822702,0.16752157836452553,57.17008592198455,52.71923810346704,-4.7278074879429255,-5.067308775635155,-13.734748614066206,-18.17928085197579,36.26740322945078,1.9260711669921875,2.209120513439075,4.932391357421878,0.6094978790072361,9.25528483583652,2.770944618214557,7.093838096629199,-8.391633300781251,98.10473614859932,45.52794045557104,2.1614467392073218,11,-4.197467803955078,-9.134239196777344,-20.542312622070312,-19.980541229248047,10.223739624023438,4,0.07562859434000146,-1.0863319257271398,96.15758514404295,-3.9056617734106784,89.78599548339844,-1.3538397495067962,88.87159729003906,0.07562859434000146
3352,2013-11-25,95.67120361328124,98.2393035888672,94.92218017578124,97.2762680053711,1727862.0,-0.014825212579719804,-1.137933917011488,-1.6836785325564916,56.89899204764861,52.04199584446683,-3.308134114363952,-3.3722460413699338,-12.140564947095811,-16.55120592622241,35.796948861855746,3.317123413085966,1.8217157491129115,3.220814514160139,-1.2678263621911015,7.70945539051138,0.9764940759845189,5.4651349523357595,-6.609663342285145,73.49392087690538,21.200536724036397,2.2443204381756208,11,-2.2762603759765483,-7.213031768798814,-19.10262298583983,-18.540851593017564,9.980545043945327,0,0.09933909716059652,1.9999762334822702,97.11089324951172,-1.0863319257271398,96.15758514404295,-3.9056617734106784,89.78599548339844,0.09933909716059652
3353,2013-11-26,95.6128387451172,95.8073959350586,93.91050720214844,94.98054504394531,1328793.0,-0.0006100567982812999,2.7142622387546873,-0.3939366571758642,59.6125089320015,52.260061581585674,-3.330038328272437,-3.176412703791513,-11.896661405017966,-16.28812710251644,35.021209041021486,1.8968887329101562,1.0336072382918076,2.9717884063720845,-1.719817887096113,7.663394699840282,0.6259852596379858,5.317591553106183,-6.000632675048848,72.25071215885298,17.301151514923667,2.3458031467341,11,-2.217895507812514,-4.469841003417983,-19.044258117675795,-18.48248672485353,10.291831970214844,1,0.10550410838796731,-1.137933917011488,95.67120361328124,1.9999762334822702,97.11089324951172,-1.0863319257271398,96.15758514404295,0.10550410838796731
3354,2013-11-27,96.66342163085938,96.9747085571289,94.95136260986328,96.23541259765624,726385.0,0.010987885095042449,2.851854003572933,0.6769149090207129,66.12739632385245,53.788373132882505,-4.2035270693514235,-3.9426409108368716,-12.708667801526303,-17.121304243596867,34.30121338776785,2.023345947265625,0.7303540820047658,3.713519287109378,-1.1893721815938676,8.616410755812623,1.2620735527577551,6.164965021461001,-6.53358970966309,81.03037377384001,21.273022247383217,2.4514457343516205,11,-3.2684783935546875,-4.834625244140625,-16.439685821533203,-17.02820587158203,12.7821044921875,2,0.11079807619148041,2.7142622387546873,95.6128387451172,-1.137933917011488,95.67120361328124,1.9999762334822702,97.11089324951172,0.11079807619148041
3355,2013-11-29,95.33074188232422,97.2762680053711,94.45525360107422,96.7509765625,545662.0,-0.013786805040115646,1.2834663661206405,-3.318235294117537,55.38972533816256,54.13721407232059,-2.543592554310635,-2.3884217175149445,-11.098429950892182,-15.585769759009551,33.4436415471572,2.821014404296875,0.4902957809675854,2.162454223632807,-2.7568750428155226,7.081783490081136,-0.2972104095913579,4.6221188568569715,-4.714341661067678,32.80899708134163,-23.45040283059658,2.4596646332241616,11,-1.9357986450195312,-1.945526123046875,-12.33706283569336,-13.798637390136719,15.535018920898438,4,0.12448973369034522,2.851854003572933,96.66342163085938,2.7142622387546873,95.6128387451172,-1.137933917011488,95.67120361328124,0.12448973369034522
3356,2013-12-02,95.79766845703124,95.95330810546876,94.11478424072266,95.20427703857422,590278.0,0.004897964344842576,3.0645150408594297,-0.41781222972500115,56.18893929749186,55.56977276441806,-2.52073872700889,-2.7859662889399743,-11.253757465304787,-15.866501558717786,32.17894379331826,1.838523864746108,0.4375803474229514,2.494652938842762,-2.5628150265349774,7.5521209042205015,-0.03408104384611477,5.023386921531639,-4.723894033718054,43.59551908407663,-8.015409942850972,2.5287339826888733,12,-2.4027252197265483,-2.4027252197265483,-12.650777816772447,-14.265563964843736,15.875480651855483,0,0.12296908220132052,1.2834663661206405,95.33074188232422,2.851854003572933,96.66342163085938,2.7142622387546873,95.6128387451172,0.12296908220132052
3357,2013-12-03,94.64007568359376,96.22567749023438,94.23152160644531,95.1361846923828,1252824.0,-0.012083725962043546,-2.0370542509556953,-0.8360569319978636,51.99584307781382,56.3566198433789,-0.6388678899684095,-1.6784184762995267,-9.81291707857983,-14.510469616297868,30.64844257826539,1.9941558837890625,0.5591441355787481,1.3142002105713004,-3.764103243885657,6.392503665028258,-1.2249515166571712,3.853351937799772,-3.136369510347336,21.676183308890455,-23.331424797050463,2.5391517272284756,12,-1.133262634277358,-1.2451324462890767,-11.349702835083022,-13.107971191406264,18.85214233398436,1,0.13413511240610765,3.0645150408594297,95.79766845703124,1.2834663661206405,95.33074188232422,2.851854003572933,96.66342163085938,0.13413511240610765
3358,2013-12-04,95.39883422851562,95.89494323730469,93.8813247680664,94.13423919677734,1190321.0,0.008017307038707289,-1.2747303417753704,-2.5490265432290085,57.31708838492847,57.57047693663885,-0.41836377462627183,-2.356502523775788,-10.253073789316034,-15.075856063035445,28.970614096368386,2.0136184692382812,0.7672795130034586,1.945040512084958,-3.2100860268017186,7.100167050971635,-0.6325227573583874,4.522603781528304,-3.490992210331953,44.69911142473178,2.983284874773119,2.5775632694433392,12,-1.3132286071777344,-2.0038909912109375,-11.969842910766602,-13.866729736328125,15.428016662597656,2,0.10747421089183762,-2.0370542509556953,94.64007568359376,3.0645150408594297,95.79766845703124,1.2834663661206405,95.33074188232422,0.10747421089183762
3359,2013-12-05,94.99027252197266,96.07976531982422,94.09532928466795,94.74708557128906,921294.0,-0.004282669802487482,-1.566026567486616,0.19230421168847622,59.82291359224991,57.83594365734818,0.9007863087267083,-1.792375178690918,-9.503391217595066,-14.447153492045999,28.250073324792634,1.9844360351562642,1.294400462884056,1.379377746582037,-3.7612181988708215,6.519973692034895,-1.1909202261443994,3.9496757193084733,-2.702542809547978,32.664692054959524,-10.468533947657185,2.570297972726432,12,1.0700416564941406,-1.5953292846679688,-11.485893249511719,-13.458168029785156,23.210113525390625,3,0.11490016718116824,-1.2747303417753704,95.39883422851562,-2.0370542509556953,94.64007568359376,3.0645150408594297,95.79766845703124,0.11490016718116824
3360,2013-12-06,96.54669189453124,96.56614685058594,94.99027252197266,95.5739288330078,1169247.0,0.016385039554429603,2.11538287506967,4.000062745098039,64.97382033411262,58.70302525869575,-0.664514614089299,-3.0242485335020746,-10.754095384570405,-15.779757390049255,28.28359078131181,1.5758743286132812,1.9382770571192793,2.631322479248027,-2.4437189023309998,7.706363860827054,0.09380178845852072,5.168843170037533,-3.901867749520008,99.27537261476766,49.93972151748962,2.537520690789512,12,-0.4863777160644389,-3.1517486572265483,-13.042312622070298,-15.014587402343736,21.27432250976564,4,0.13360203208833377,-1.566026567486616,94.99027252197266,-1.2747303417753704,95.39883422851562,-2.0370542509556953,94.64007568359376,0.13360203208833377
3361,2013-12-09,98.57003784179688,99.02723693847656,96.56614685058594,97.18871307373048,1076419.0,0.02095717530618213,1.1440654027018493,1.4200012548822618,73.3670933930807,60.532814297077095,-2.748107045730123,-4.893992561918822,-12.40365256474368,-17.573326752294918,28.29053043898965,2.4805450439453267,2.6075042065019858,4.397859191894526,-1.0785259864832142,9.874244370272265,1.6596666027056557,7.136051781083395,-5.58954493015429,91.1152953735072,34.80886450089871,2.7381925891888685,12,-2.1157569885253906,-4.7811279296875,-15.065658569335938,-17.037933349609375,23.278213500976562,0,0.12474097840116682,2.11538287506967,96.54669189453124,-1.566026567486616,94.99027252197266,-1.2747303417753704,95.39883422851562,0.12474097840116682
3362,2013-12-10,97.24708557128906,98.6186752319336,95.82685089111328,97.98638153076172,1066756.0,-0.013421444279357209,1.7864140139271205,-0.5352079225420235,71.13403054195774,61.81298336485001,-1.3165579648454298,-3.45958128077379,-10.708932701461649,-16.01679405537483,28.033755685544005,2.7918243408203125,2.5423414380279468,2.8915409088134822,-2.744581528026387,8.527663345653352,0.07347969039354041,5.709602127233424,-3.7828531374997567,65.40649532606359,2.701189943018832,2.8180612184199374,12,-0.7928047180175781,-3.4581756591796875,-11.860410690307617,-15.175098419189453,35.37937927246094,1,0.14834443061044045,1.1440654027018493,98.57003784179688,2.11538287506967,96.54669189453124,-1.566026567486616,94.99027252197266,0.14834443061044045
3363,2013-12-11,96.5564193725586,99.87354278564452,96.35214233398438,97.1303482055664,1109520.0,-0.007102178894853983,-6.168369882586789,0.7763180978524473,67.2790373727214,61.94094348139101,-0.5341395473180057,-2.6972853328039292,-9.658149087159956,-15.10071570957254,27.86834242246793,3.521400451660142,2.3904127474002905,2.0676063537597713,-3.6477616414496055,7.782974348969148,-0.7900776438449242,4.925290351364467,-2.647146578394313,42.592577921786656,-23.73653328060979,2.8576839976046897,12,0.321014404296875,-2.3443565368652344,-10.233461380004883,-13.891048431396484,40.79766082763669,2,0.17539795650119872,1.7864140139271205,97.24708557128906,1.1440654027018493,98.57003784179688,2.11538287506967,96.54669189453124,0.17539795650119872
3364,2013-12-12,98.2490234375,98.65758514404295,96.35214233398438,96.67314910888672,1503553.0,0.01752968964611834,-1.0789534335730842,-2.7457660915109137,57.012388692344565,62.12123940963345,-2.2106459496170316,-4.167635069102431,-10.948489946342207,-16.540865816617696,27.75251846068697,2.3054428100585795,2.3907537298741346,3.48345947265625,-2.4035148055609454,9.370433750873445,0.5399723335476523,6.426946611764848,-3.743323644187697,66.73296253476256,3.28146360966646,2.943487139108596,12,-1.3715896606445312,-4.036960601806641,-11.147855758666992,-15.58365249633789,42.538909912109375,3,0.12801987249893143,-6.168369882586789,96.5564193725586,1.7864140139271205,97.24708557128906,1.1440654027018493,98.57003784179688,0.12801987249893143
3365,2013-12-13,99.64007568359376,99.7762680053711,98.21011352539062,98.34630584716795,1038280.0,0.014158433309809704,1.0,0.8209854129448797,58.23827362186829,62.34894322345306,-3.270011730590724,-5.1864061800065,-11.854178042198058,-17.78996385945645,28.48414818013391,1.5661544799804688,2.380933396311761,4.469356155395516,-1.594726246943651,10.533438557734684,1.4373149542259256,7.501397356565107,-4.597591591048243,94.23066771240322,33.71004073356071,3.032041201169585,12,-2.7626419067382955,-5.428012847900405,-12.407585144042983,-16.974704742431655,40.53501892089845,4,0.18627354742992797,-1.0789534335730842,98.2490234375,-6.168369882586789,96.5564193725586,1.7864140139271205,97.24708557128906,0.18627354742992797
3366,2013-12-16,99.80545043945312,101.42023468017578,99.52334594726562,99.90272521972656,934760.0,0.0016597212991338317,-4.735254088717677,-0.0751870831539638,64.68556939631031,63.758912814397114,-3.1369842618247077,-4.90856011318769,-11.595955563386255,-17.799953648902147,29.610078054396393,1.8968887329101562,2.149655092545842,4.193582916259771,-1.8713194009097833,10.258485233429326,1.161131757674994,7.226034074844549,-4.279860477597708,71.13045874162502,11.744795545006028,3.0324511585847795,12,-2.1546707153320312,-4.820041656494141,-12.572959899902344,-17.140079498291016,35.038909912109375,0,0.1805068148635116,1.0,99.64007568359376,-1.0789534335730842,98.2490234375,-6.168369882586789,96.5564193725586,0.1805068148635116
3367,2013-12-17,99.22178649902344,100.90467071533205,98.50194549560548,99.88327026367188,1289215.0,-0.00584801669507784,-1.2870401301361218,6.800156862745098,62.358410413594704,64.31905970647114,-2.050711578028057,-3.7591559088837982,-10.506461747836056,-17.071729907474662,31.223972691335298,2.4027252197265625,2.279260082702038,3.128401565551755,-2.4321400046006403,8.68894313570415,0.34813078047555734,5.908672350627953,-2.988839170969584,56.62178131374335,-1.089590428626238,2.780270785076197,12,-1.4640045166015625,-4.236377716064453,-11.964977264404297,-16.556415557861328,37.20817565917969,1,0.2280392809090641,-4.735254088717677,99.80545043945312,1.0,99.64007568359376,-1.0789534335730842,98.2490234375,0.2280392809090641
3368,2013-12-18,101.77043151855469,101.95525360107422,99.37743377685548,100.62256622314452,1225582.0,0.02568634479844145,2.397434930594291,-1.7352886899956386,65.86102475641664,64.9899609469341,-4.023624884471886,-5.577886045995825,-12.413584753364006,-19.451139873310808,33.36679928316265,2.7334671020507812,2.4382750830406223,5.032104873657232,0.03476132526230913,10.029448422052155,2.5334330994597707,7.530776647854694,-4.9150097082462025,96.70143829545037,40.20727511283202,2.498671774197462,12,-3.29766845703125,-6.517513275146484,-14.513622283935547,-19.105060577392578,38.82295227050781,2,0.30319251736266506,-1.2870401301361218,99.22178649902344,-4.735254088717677,99.80545043945312,1.0,99.64007568359376,0.30319251736266506
3369,2013-12-19,100.69065856933594,102.6361846923828,100.19454956054688,102.53890991210938,948536.0,-0.010609888678932089,1.3904778266618059,-1.6101639714727989,66.91216368136719,65.20533242996238,-2.2911567420679404,-3.8359464844754427,-10.703213263645821,-18.206537269642354,35.21412795921212,2.4416351318359233,2.781984490147252,3.4070987701416016,-0.695898523985008,7.510096064268211,1.3556001230782897,5.458597417204913,-3.1212603083202453,56.04394846707847,-3.303868772683117,2.0514986470633074,12,-1.4591407775878906,-5.0972747802734375,-13.433849334716797,-18.025287628173828,41.98443603515625,3,0.36411939450781117,2.397434930594291,101.77043151855469,-1.2870401301361218,99.22178649902344,-4.735254088717677,99.80545043945312,0.36411939450781117
3370,2013-12-20,102.062255859375,103.31712341308594,99.51361846923828,101.0992202758789,6129142.0,0.013621892135054159,1.1904728427907019,-0.5210522839664155,68.69913663219155,64.68667056764137,-3.1269226314758214,-4.998789873322224,-11.479560042978221,-19.38703625760195,35.613142735488324,3.8035049438476562,3.020814114631321,4.483462524414065,-0.10001231410537059,9.066937362933501,2.1917251051543474,6.775199943673783,-3.6821717693405702,73.93933152178211,12.078504691288373,2.291737419259721,12,-2.4902687072753906,-6.1284027099609375,-14.80544662475586,-19.39688491821289,44.649810791015625,4,0.37943191794224096,1.3904778266618059,100.69065856933594,2.397434930594291,101.77043151855469,-1.2870401301361218,99.22178649902344,0.37943191794224096
3371,2013-12-23,104.45525360107422,106.8871612548828,102.39299774169922,102.39299774169922,1245628.0,0.02344645159515557,-3.3584926601160037,2.141411900781925,77.28498015919303,65.37010941400085,-5.137581919616565,-7.181557179148967,-13.331307231557034,-21.567333621118962,36.21615936485536,4.824905395507798,3.3445616520724855,6.509242248535159,1.0002268349146988,12.01825766215562,3.754734541724929,9.26374995534539,-5.186502432890521,70.99767348123461,3.886302879529154,2.7545077068102333,12,-2.835601806640625,-6.736381530761719,-16.60992431640625,-21.78988265991211,43.40467071533203,0,0.341963087274058,1.1904728427907019,102.062255859375,1.3904778266618059,100.69065856933594,2.397434930594291,101.77043151855469,0.341963087274058
3372,2013-12-24,105.1750946044922,105.18482208251952,103.0739288330078,104.2509765625,453451.0,0.006891381511236805,3.4742553122676725,0.44811027583758234,77.23572466411102,66.47640800193302,-5.156869318766667,-7.539434372762443,-13.496645525975325,-22.03442396151594,36.633742678499495,2.1108932495117188,3.4833920460927175,6.753888702392587,0.4840336944978674,13.023743710287306,3.618961198445234,9.88881620633994,-5.6614761352539205,77.20201358305043,6.955919801908621,3.134927503947357,12,-3.555442810058608,-7.456222534179702,-16.568578720092788,-22.509723663330092,41.72178649902342,1,0.28209402481300994,-3.3584926601160037,104.45525360107422,1.1904728427907019,102.062255859375,1.3904778266618059,100.69065856933594,0.28209402481300994
3373,2013-12-26,105.70038604736328,106.43968963623048,104.59143829345705,105.40856170654295,673134.0,0.004994447067971919,1.087910572539117,0.3157868665687076,79.64454321763523,68.99109183807644,-4.747986188325115,-7.663136225357675,-13.419478604911305,-22.318274477690608,37.63963446609194,1.8482513427734375,3.298705417632121,6.7748027801513615,-0.1342187152733061,13.683824275576029,3.3202920324390277,10.229313527863695,-4.712059020996094,83.90495258493598,8.537205217592884,3.4545107477123325,12,-3.1517486572265625,-7.981513977050781,-16.940658569335938,-23.035015106201172,41.760704040527344,3,0.2907234047098961,3.4742553122676725,105.1750946044922,-3.3584926601160037,104.45525360107422,1.1904728427907019,102.062255859375,0.2907234047098961
3374,2013-12-27,107.37354278564452,107.52918243408205,105.42801666259766,106.70233154296876,630781.0,0.01582923961631999,3.2772234172250307,2.30005228758149,79.77524270724271,71.38408840311804,-5.577219837551738,-8.951737494990525,-14.533263482102669,-23.747905736054676,38.482641607428235,2.101165771484389,3.3178112371218873,7.912453460693342,0.13590902970729246,15.688997891679392,4.02418124520031,11.800725676186374,-5.205448913574202,98.05828199837013,24.652441182423487,3.8882722154930263,12,-4.357978820800753,-9.221790313720689,-18.62111091613768,-24.708171844482408,39.29961395263673,4,0.30938572148761545,1.087910572539117,105.70038604736328,3.4742553122676725,105.1750946044922,-3.3584926601160037,104.45525360107422,0.30938572148761545
3375,2013-12-30,107.1984405517578,111.86770629882812,106.02140045166016,107.3638153076172,603436.0,-0.0016307763471704595,-3.640929049450383,-0.24638257726456508,76.41447297737906,72.68729991212568,-4.712815117501933,-8.265738936970521,-13.772983937606227,-23.32052374845621,39.81919159211434,5.846305847167969,3.530797088702755,7.143966293334941,-1.1024910134944292,15.390423600164311,3.020737639920256,11.267194946749626,-3.958128967285134,50.71863457417797,-19.60243158732783,4.123228653414683,12,-2.0136146545410014,-6.298633575439439,-18.30739021301268,-24.53306961059569,38.77432250976564,0,0.3309437513282245,3.2772234172250307,107.37354278564452,1.087910572539117,105.70038604736328,3.4742553122676725,105.1750946044922,0.3309437513282245
3376,2013-12-31,107.57781982421876,107.96692657470705,106.64396667480469,107.6556396484375,534560.0,0.003539037233268205,2.7777608330972052,0.4705665251889825,83.565004169381,75.04358810721304,-4.328978441210722,-8.134382276707512,-13.52970112292887,-23.438817557240256,41.396827528333056,1.322959899902358,3.971636432267445,6.934337997436543,-1.7053624188898908,15.574038413762977,2.6144877892733263,11.25418820559976,-2.612029296875008,51.2167951567651,-18.911073294347545,4.319850208163219,12,-1.9552497863769673,-4.703304290771499,-17.27869606018068,-23.691631317138686,45.048645019531236,1,0.3637761658501435,-3.640929049450383,107.1984405517578,3.2772234172250307,107.37354278564452,1.087910572539117,105.70038604736328,0.3637761658501435
3377,2014-01-02,107.33463287353516,107.5875473022461,105.9435806274414,107.47081756591795,672826.0,-0.0022605677553325654,7.894860681114551,1.750000000000137,86.06764384196754,77.2887680056076,-3.144655649345893,-7.263807095739622,-12.664188832375771,-22.939832237471578,42.83866342490056,1.6439666748046875,4.327295639028634,6.056423187255859,-2.5914732834271774,14.704319657938896,1.732474951914341,10.380371422597378,4.533073425292969,37.7005709252763,-34.42690804270982,4.3239482353415175,1,-1.6439704895019531,-4.460117340087891,-16.88959312438965,-23.302528381347656,49.99999237060547,3,0.377560255790125,2.7777608330972052,107.57781982421876,-3.640929049450383,107.1984405517578,3.2772234172250307,107.37354278564452,0.377560255790125
3378,2014-01-03,105.65174865722656,106.87743377685548,103.8813247680664,106.15758514404295,1118670.0,-0.01567885566154048,2.079986666928069,3.714341736694961,74.788213533896,78.16388465588857,-0.9535872544567923,-5.031377545778213,-10.625676624448673,-21.008493946221265,44.140010663992825,3.45330810546875,4.574265644629747,3.8608932495117188,-4.53131758948426,12.253104088507698,-0.3352121699862778,8.056998669009715,6.097475128173826,22.168035453113372,-48.549852483206166,4.196105419497991,1,0.038913726806640625,-2.777233123779297,-14.725191116333008,-21.138126373291016,51.06031799316406,4,0.3903875986009806,7.894860681114551,107.33463287353516,2.7777608330972052,107.57781982421876,-3.640929049450383,107.1984405517578,0.3903875986009806
3379,2014-01-06,105.90467071533205,107.16925811767578,104.51361846923828,106.21595001220705,1219002.0,0.0023939221197943894,1.3947382904948296,0.6153753337053912,72.70798453304036,78.60931220042733,-0.43485135757593696,-4.663811327725128,-10.589844708109084,-21.023258536883745,45.47559457181355,2.6556396484375,4.950267187909219,3.568095397949236,-4.369265392938729,11.5054561888372,-0.40058499749474663,7.536775793393218,5.529837109374981,25.33495224930305,-40.656866403971115,3.9686803954439838,1,1.2256813049316264,-3.03015518188478,-13.635700225830092,-21.3910484313965,48.706230163574205,0,0.3923945855443973,2.079986666928069,105.65174865722656,7.894860681114551,107.33463287353516,2.7777608330972052,107.57781982421876,0.3923945855443973
3380,2014-01-07,109.44552612304688,109.68871307373048,106.33268737792969,106.73152160644531,1049074.0,0.033434364922700466,1.0972680461523694,-8.718872549019608,78.07359001499275,78.69693551773841,-3.1494487308677463,-7.577260838262262,-13.804255666775731,-24.306210475905644,46.889994292653036,3.7840423583984375,5.174898176021628,6.464009094238278,-1.5878425114073451,14.515860699883902,2.4380832914154666,10.48993489706109,1.686854379394532,95.81245582551416,29.21192985259931,4.025925802822809,1,-1.9747085571289062,-6.571010589599609,-16.833656311035156,-24.931903839111328,49.86381530761719,1,0.3401475778313705,1.3947382904948296,105.90467071533205,2.079986666928069,105.65174865722656,7.894860681114551,107.33463287353516,0.3401475778313705
3381,2014-01-08,110.86576080322266,111.0116729736328,109.12451171875,109.78599548339844,1458115.0,0.012976635322480501,1.7517869360374605,0.3978494925926967,82.33383402575771,79.26339211347693,-3.9836478826858865,-8.46300233507992,-14.889864565581078,-25.430017463869945,47.77651442652914,1.8871612548827983,5.550047099833932,7.269457626342771,-1.2293894031585495,15.76830465584409,3.0200341115921105,11.51888114109343,-6.98443603515625,97.9536459342023,28.84785283002327,4.249423514750663,1,-2.9912452697753906,-7.991245269775391,-17.47568130493164,-26.35213851928711,48.988319396972656,2,0.31666225896932,1.0972680461523694,109.44552612304688,1.3947382904948296,105.90467071533205,2.079986666928069,105.65174865722656,0.31666225896932
3382,2014-01-09,111.67314910888672,112.59727478027344,111.14785766601562,111.91634368896484,1514038.0,0.007282575790889201,-1.2405972472844355,-0.22522910822669878,80.44252955786911,79.3520572623918,-4.2156763696903,-8.573794898774224,-15.329725198079913,-25.917275548495013,49.210632893160515,1.7315139770507812,5.843688070902715,7.355542755126947,-1.321246785678511,16.032332295932406,3.017147984724218,11.693937525529677,-7.6492173767089895,89.39730413675568,22.79975745837079,4.3383947704027275,1,-3.433849334716797,-8.433849334716797,-18.27820587158203,-27.159526824951172,54.085609436035156,3,0.36672482205128665,1.7517869360374605,110.86576080322266,1.0972680461523694,109.44552612304688,1.3947382904948296,105.90467071533205,0.36672482205128665
3383,2014-01-10,113.49221801757812,114.29961395263672,111.0505828857422,112.96692657470705,1469937.0,0.016289223714088363,2.0363594231831743,-2.1599636089847576,87.64299585056277,80.22625205609403,-5.378887370668153,-9.548582336038805,-16.803040634054668,-27.412482341516125,50.47166585276911,3.249031066894517,5.825838698286077,8.327821731567383,-0.46461672465618165,17.120260187790947,3.9316025034555935,12.724040959679172,-9.125352563476568,91.74947570302572,22.833115372196858,4.396219228111782,1,-4.4017486572265625,-9.401748657226562,-20.041339874267578,-28.978595733642578,52.0330810546875,4,0.38630320203779966,-1.2405972472844355,111.67314910888672,1.7517869360374605,110.86576080322266,1.0972680461523694,109.44552612304688,0.38630320203779966
3384,2014-01-13,110.82685089111328,113.85214233398438,110.0680923461914,113.85214233398438,1671322.0,-0.02348502102630523,1.501610214585997,-5.759262755806172,73.9500223698908,79.95242421081755,-2.4274235704764067,-6.211044796360483,-13.773427262940402,-24.44866661818024,51.61692674404894,3.7840499877929688,5.7191544389580855,5.033563232421869,-3.470789212112365,13.537915676956104,0.7813870101547451,9.285739454688994,-5.864020527099612,56.410253954786306,-11.380366512783716,4.252176222267118,1,-1.7363815307617188,-6.6293792724609375,-17.086576461791992,-26.313228607177734,58.14202117919922,0,0.41402616234543466,2.0363594231831743,113.49221801757812,-1.2405972472844355,111.67314910888672,1.7517869360374605,110.86576080322266,0.41402616234543466
3385,2014-01-14,118.20038604736328,119.01750946044922,110.40856170654295,111.54669189453124,4290358.0,0.06653202808671743,1.0774635764698552,-2.199356418539791,79.52359820420156,79.50337910357541,-9.025321069557123,-12.777924002859578,-20.704891419040592,-31.473031476677434,52.765399836334566,8.608947753906264,5.724339422485244,11.479082870483396,1.8284612198789745,21.129704521087817,6.653772045181185,16.304393695785606,-12.677348668032224,91.74038613552146,23.349338354841038,4.825310825302212,1,-6.750968933105469,-11.196495056152344,-23.47275733947754,-33.686763763427734,51.10895538330078,1,0.30804057456253275,1.501610214585997,110.82685089111328,2.0363594231831743,113.49221801757812,-1.2405972472844355,111.67314910888672,0.30804057456253275
3386,2014-01-15,117.82101440429688,119.78599548339844,116.87743377685548,118.4630355834961,2449621.0,-0.003209563485811251,-1.3000015082728913,-0.09649093638095042,77.56574430832433,78.55872359983728,-7.867502164040289,-11.573024108866235,-19.94773415211796,-30.766449096341645,53.616575292019995,2.9085617065429545,5.623005808049413,10.19893302917481,-0.07659138722878822,20.47445744557841,5.061170820973004,15.336695237376617,-11.21841925847636,79.7797832376182,11.986766461085665,5.1377622082018,1,-5.987354278564453,-10.014591217041016,-23.093385696411133,-33.30739212036133,55.84629821777344,2,0.3521301122395881,1.0774635764698552,118.20038604736328,1.501610214585997,110.82685089111328,2.0363594231831743,113.49221801757812,0.3521301122395881
3387,2014-01-16,121.84825134277344,123.54085540771484,120.37937927246094,123.48249053955078,2955192.0,0.03418097322314084,2.611116194559548,2.545459947000036,80.53716877463384,79.19749640436369,-10.749948544386214,-14.564983333441035,-23.57740888966471,-34.43321163765519,55.248672822960174,5.719841003417969,5.809183569451278,13.094846725463867,1.7834037812652639,24.40628966966247,7.4391252533645655,18.75056819756317,-13.92731616319513,87.43684530625143,20.786223950715453,5.6557214720993,1,-7.821014404296875,-12.164398193359375,-26.726655960083008,-36.9406623840332,52.80155944824219,3,0.3119111553805316,-1.3000015082728913,117.82101440429688,1.0774635764698552,118.20038604736328,1.501610214585997,110.82685089111328,0.3119111553805316
3388,2014-01-17,132.62646484375,137.15953063964844,130.35018920898438,131.67315673828122,7405815.0,0.0884560375893797,-2.7837629303035443,-0.5833345004505246,85.52272081883335,80.62135599167402,-19.332415458458954,-24.151262130731766,-33.781343117538086,-44.791139914021,56.99896825514777,15.311279296875,6.193504304094034,22.330258560180667,7.242355607442704,37.41816151291863,14.786307083811693,29.87421003654964,-22.83113923679531,83.267533651053,19.739227972152023,7.543951476368979,1,-10.880355834960938,-15.870628356933594,-37.50486946105957,-47.718875885009766,39.25096130371094,4,0.24981660892647417,2.611116194559548,121.84825134277344,-1.3000015082728913,117.82101440429688,1.0774635764698552,118.20038604736328,0.24981660892647417
3389,2014-01-21,137.35408020019528,138.13229370117188,135.311279296875,137.83073425292972,3660914.0,0.03564609342498115,4.225199253857894,-0.5000000000000447,87.60311802890156,81.68019243766389,-21.37790297899933,-27.395915217669483,-37.835916456659476,-49.01887305644928,58.69632033282084,5.505828857421875,6.786917887929263,25.22470283508298,6.564502895995616,43.88490277417033,15.894602865539298,34.55480280462666,-23.72776588866347,97.19296990344822,30.720608886829652,9.330099969543676,1,-13.725677490234347,-20.11186218261716,-41.80933189392087,-52.023338317871065,35.90467834472659,1,0.20509925028081022,-2.7837629303035443,132.62646484375,2.611116194559548,121.84825134277344,-1.3000015082728913,117.82101440429688,0.20509925028081022
3390,2014-01-22,140.78793334960938,144.435791015625,136.23541259765622,138.71595764160156,3627195.0,0.025000008331818036,-1.331949865377637,-4.346917216210507,88.48062512199465,82.36316922613466,-22.23671613886846,-29.281036565206733,-40.49810461418005,-51.936499447101,60.40934643353788,8.200378417968778,7.943181006424268,26.722272109985354,4.722527928490393,48.722016291480315,15.722400019237881,37.72214420073283,-23.240662335735152,86.76315270024962,17.602588538474237,10.99987209074748,1,-13.535991668701172,-19.464981079101562,-45.24318504333496,-55.457191467285156,26.0311279296875,2,0.20016586684828486,4.225199253857894,137.35408020019528,-2.7837629303035443,132.62646484375,2.611116194559548,121.84825134277344,0.20016586684828486
3391,2014-01-23,140.17509460449222,140.42800903320312,136.82879638671878,140.16537475585938,2402333.0,-0.004352920953781814,12.96264835587641,0.004691101635639578,87.72910901780813,83.17278916612788,-19.030376174205713,-27.252181473120288,-39.20077319492398,-50.81228030014505,61.50251726766509,3.9591369628905966,9.316089451515353,24.32344131469729,-0.061600510302668,48.708483139697236,12.130920402197319,36.515962227197264,-17.787889990302858,82.28872844120855,8.770763904881576,12.192520912499972,1,-12.923152923584013,-18.70622634887698,-44.6303462982178,-54.844352722168,28.09338378906247,3,0.20784182032032805,-1.331949865377637,140.78793334960938,4.225199253857894,137.35408020019528,-2.7837629303035443,132.62646484375,0.20784182032032805
3392,2014-01-24,134.8443603515625,139.59144592285156,132.79182434082028,138.75486755371094,2271160.0,-0.03802911114824303,1.4355411266058458,-402.32182103493034,80.94454632591064,82.4285169967221,-11.250233172416657,-20.64311638544953,-33.238081014508424,-44.99923369201713,62.18506382960578,7.383270263671932,10.253227885294962,17.50924377441406,-7.735722404413224,42.75420995324133,4.886760685000411,30.131726863827694,-8.48841018511473,31.90613510357334,-46.119989234457854,12.622483089413636,1,-7.592418670654297,-13.375492095947266,-38.52626609802246,-48.740272521972656,39.114776611328125,4,0.287909350967958,12.96264835587641,140.17509460449222,-1.331949865377637,140.78793334960938,4.225199253857894,137.35408020019528,0.287909350967958
3393,2014-01-27,136.42996215820312,138.28793334960938,132.16926574707028,132.29571533203122,2824327.0,0.011758755075159888,-1.7893612877196168,-1.057214988352545,81.46813013125343,83.26386230354017,-10.325813679519172,-20.878971033874862,-34.17030570203241,-46.07038904212759,62.61647487154666,6.118667602539091,11.144136658895334,17.558366775512695,-8.434528360513468,43.55126191153887,4.5619192074996135,30.554814343525777,-6.819640638903451,34.73433851764975,-47.89319817037167,12.996447568013089,1,-9.00778579711914,-14.52334976196289,-40.058366775512695,-50.32587432861328,36.92607116699219,0,0.2801426316346336,1.4355411266058458,134.8443603515625,12.96264835587641,140.17509460449222,-1.331949865377637,140.78793334960938,0.2801426316346336
3394,2014-01-28,140.5933837890625,141.3618621826172,135.22373962402344,135.58366394042972,3672324.0,0.03051691552938718,-1.1426125120841135,1.2117611887414867,81.70298892161388,83.5060168276971,-10.97718062300558,-23.637970716326578,-37.58055409803194,-49.70561893331244,62.964816511471525,6.13812255859375,12.343075799152132,20.060796356201166,-7.059591486881459,47.18118419928378,6.500602434659868,33.620990277742465,-8.424118041992216,68.67566696811423,-11.776624022611514,13.560193921541305,1,-9.936771392822266,-18.61867904663086,-43.73054313659668,-54.22178649902344,26.10894775390625,1,0.2225143283081874,-1.7893612877196168,136.42996215820312,1.4355411266058458,134.8443603515625,12.96264835587641,140.17509460449222,0.2225143283081874
3395,2014-01-29,142.6750946044922,150.7684783935547,136.23541259765622,139.08560180664062,4529471.0,0.014806605825441688,-2.128798119644349,0.7165056941918979,81.94609032655511,83.99272194083383,-10.305821840528353,-24.16451185716241,-38.831427890645685,-51.269318118374,62.92263952125423,14.533065795898466,13.450763929379747,20.368674468994143,-7.7036375174917,48.44098645547997,6.332518475751215,34.40483046223706,-10.505828857421903,56.48534191799619,-20.854545379345986,14.036155993242916,1,-7.101165771484375,-17.534046173095703,-45.262643814086914,-55.96303176879883,21.089492797851562,2,0.21435881311458238,-1.1426125120841135,140.5933837890625,-1.7893612877196168,136.42996215820312,1.4355411266058458,134.8443603515625,0.21435881311458238
3396,2014-01-30,146.71206665039062,147.46109008789062,143.01556396484375,143.01556396484375,1475077.0,0.02829486153199534,-1.4052605942523138,1.0298119800544974,83.04589260990267,84.27146903364148,-10.966905501429324,-26.476798973405096,-41.95564780115828,-54.75441909727999,62.87818323407682,4.7859954833984375,15.315483207101295,22.44893417358398,-6.734295607681702,51.63216395484967,7.857319282951124,37.04054906421682,-11.488327026367188,78.19041149609738,2.2775683597590586,14.591614890632846,1,-6.152732849121094,-20.131328582763672,-48.95914649963379,-59.6595344543457,15.301559448242188,3,0.13705072178432642,-2.128798119644349,142.6750946044922,-1.1426125120841135,140.5933837890625,-1.7893612877196168,136.42996215820312,0.13705072178432642
3397,2014-01-31,147.85992431640625,149.80545043945312,140.62257385253906,141.0505828857422,2339625.0,0.00782388042253479,-1.3959415316199435,1.8421037423530675,82.82849012283563,83.97211006741952,-8.981478808606653,-25.75332172636608,-42.11375152110341,-55.344962461609654,63.00925641366,9.182876586914062,16.56387901797642,21.570527267456058,-8.283534613251106,51.42458914816322,6.6434963271024685,36.49755820780963,-11.624511718750028,84.36195051676981,10.020559719829407,14.927030940353578,1,-6.39105224609375,-20.938720703125,-48.1906623840332,-57.845333099365234,14.270431518554688,4,0.13802627163176462,-1.4052605942523138,146.71206665039062,-2.128798119644349,142.6750946044922,-1.1426125120841135,140.5933837890625,0.13802627163176462
3398,2014-02-03,146.89688110351562,149.79571533203125,145.32101440429688,147.40272521972656,1977358.0,-0.006513213214080937,-1.446811262270393,-0.07428678989909401,85.61275818052174,83.7509589731551,-6.460712195152951,-22.706012708224335,-40.1285322486507,-53.845204846861606,64.30364792192715,4.474700927734375,18.08475505259699,18.545227432250982,-11.002972696688602,48.093427561190566,3.7711273677811903,33.319327496720774,-7.7548553466797046,75.09384141194025,-1.453104870843049,14.774100064469788,2,-5.428009033203125,-19.571979522705078,-47.22761917114258,-55.13618087768555,17.324905395507812,0,0.18422621131285077,-1.3959415316199435,147.85992431640625,-1.4052605942523138,146.71206665039062,-2.128798119644349,142.6750946044922,0.18422621131285077
3399,2014-02-04,147.46109008789062,149.2704315185547,145.67120361328125,148.03501892089844,1499132.0,0.0038408506711413715,1.3642158754341214,1.1345962414406805,83.37772662816172,83.1839702516181,-6.079830462175067,-21.07796865439309,-39.6724122565426,-53.91087714864895,65.61295353212967,3.5992279052734375,19.299281416991022,17.031615447998036,-11.703704239647351,45.766935135643436,2.663955604175328,31.39927529182073,-6.8385162353515625,77.24232208046924,2.5091281172338,14.367659843822699,2,-5.992218017578125,-20.136188507080078,-47.327335357666016,-55.39396667480469,7.4027252197265625,1,0.1756052611700527,-1.446811262270393,146.89688110351562,-1.3959415316199435,147.85992431640625,-1.4052605942523138,146.71206665039062,0.1756052611700527
3400,2014-02-05,146.67315673828125,147.50973510742188,144.47470092773438,146.72178649902344,1659809.0,-0.005343330563606585,2.736514347438125,0.08473134288676787,82.60774492876787,82.6149297972803,-4.882760241170843,-18.29608354176085,-38.057675616382085,-52.617559422133084,66.41905592527922,3.0350341796875,19.25044151782474,14.382300567626942,-13.438175144612842,42.202776279866725,0.4720627115070499,28.292538423746834,-4.021401977539057,65.88984212599014,-7.86605246879104,13.910237856119888,2,-5.20428466796875,-19.348255157470703,-46.08949851989746,-53.9980583190918,13.560302734375,2,0.1365565127941366,1.3642158754341214,147.46109008789062,-1.446811262270393,146.89688110351562,-1.3959415316199435,147.85992431640625,0.1365565127941366
3401,2014-02-06,145.97276306152344,148.2490234375,144.562255859375,146.8871612548828,1950424.0,-0.0047752001275023215,1.026741825624507,18.803263256981488,79.48168955674086,82.45239015626142,-3.658177495411252,-15.632176217012983,-36.55230306350511,-51.42672169607971,67.08192863938073,3.686767578125,18.567283128454875,11.92655677795409,-14.602213746660766,38.455327302568946,-1.337828484353338,25.19094204026152,-1.6976635742187511,58.26267137912527,-13.19415305439616,13.264385262307426,2,-4.5038909912109375,-18.64786148071289,-42.93044662475586,-50.851165771484375,9.396881103515625,3,0.1218845486491309,2.736514347438125,146.67315673828125,1.3642158754341214,147.46109008789062,-1.446811262270393,146.89688110351562,0.1218845486491309
3402,2014-02-07,152.62646484375,152.9571990966797,144.94163513183594,145.34046936035156,1449274.0,0.04558180336301643,1.017137536119191,-7.968077295330908,77.1813831415368,81.97608493518179,-8.408464548715813,-20.09049643257663,-42.26069985205099,-57.558579801687614,67.67132467019411,8.01556396484375,17.602681653302668,16.5325927734375,-9.029500990938402,42.0946865378134,3.751545891249549,29.31363965562545,-1.8579864501953125,96.10098055617017,25.058392160544813,12.781046882187951,2,-8.535995483398438,-24.207202911376953,-48.37792205810547,-57.35409164428711,4.92218017578125,4,0.06150415175043755,1.026741825624507,145.97276306152344,2.736514347438125,146.67315673828125,1.3642158754341214,147.46109008789062,0.06150415175043755
3403,2014-02-10,157.33462524414062,157.9571990966797,150.00973510742188,152.75291442871094,2545328.0,0.030847601726283536,1.7278726474262116,0.6288379983036472,77.16930998465841,81.47234283107565,-10.995778472117422,-22.49923112539983,-45.94747432036188,-61.698086570662525,68.17328597268197,7.9474639892578125,16.830256765580003,19.04863281249999,-5.863740036474695,43.96100566147467,6.592446388012661,31.50481923698733,-12.392990112304688,95.3823553711058,26.505519934154705,12.45618642448734,2,-10.238319396972656,-26.415363311767578,-53.05203628540039,-62.062252044677734,-0.1361846923828125,0,0.03048108821169304,1.017137536119191,152.62646484375,1.026741825624507,145.97276306152344,2.736514347438125,146.67315673828125,0.03048108821169304
3404,2014-02-11,156.71206665039062,159.00778198242188,154.95135498046875,157.7626495361328,1647987.0,-0.003956907723166148,1.2912179545190108,-0.22929925699460812,73.44602178521585,80.52789077092685,-8.768429638049668,-19.24975548108307,-44.32357382264081,-60.486393395304106,69.25053136744754,4.056427001953125,16.72606539338929,16.13181343078614,-6.478003395206571,38.74163025677886,4.826905017789784,27.436721843782493,-11.770431518554688,84.20351938179833,16.862591788744297,11.30490841299636,2,-6.896888732910156,-24.951366424560547,-52.42947769165039,-61.439693450927734,0.2431793212890625,1,0.04792049526975006,1.7278726474262116,157.33462524414062,1.017137536119191,152.62646484375,1.026741825624507,145.97276306152344,0.04792049526975006
3405,2014-02-12,154.61090087890625,157.88909912109375,154.50389099121094,157.17898559570312,2755246.0,-0.013407811002657977,-1.433559299723575,2.4444379892812016,70.36225536301937,79.11859774349537,-5.359753697332735,-15.052703161932527,-41.18187355156064,-57.77778926861916,69.67562625545094,3.3852081298828125,16.455640476027213,12.21012191772462,-8.60451094059178,33.02475477604102,1.8028054885664062,22.617438346882835,-9.106619873046867,69.56233323685807,3.9423311016167446,10.407316429158204,2,-4.795722961425781,-21.94066619873047,-49.60846710205078,-56.65370178222656,-6.167327880859375,2,0.0016358123992112894,1.2912179545190108,156.71206665039062,1.7278726474262116,157.33462524414062,1.017137536119191,152.62646484375,0.0016358123992112894
3406,2014-02-13,159.30934143066406,159.9805450439453,155.1361846923828,155.83657836914062,1961424.0,0.030388805220388004,1.0121242081713233,-1.3522774536250313,85.13551833390528,79.374934211392,-9.033300010168716,-17.374368012518175,-44.77878248878406,-61.823964940152564,70.0864158733029,5.3696441650390625,16.017940844383475,14.834146118164057,-3.82401459118816,33.49230682751629,5.5050657634879485,24.163226472840165,-13.264920385742187,95.5368865349689,24.592636619872607,9.329080354676114,2,-7.081718444824219,-24.756813049316406,-54.136674880981445,-60.666343688964844,-12.480545043945312,3,0.005800777491722808,-1.433559299723575,154.61090087890625,1.2912179545190108,156.71206665039062,1.7278726474262116,157.33462524414062,0.005800777491722808
3407,2014-02-14,159.8540802001953,160.94357299804688,156.6147918701172,158.41439819335938,1431079.0,0.0034193774491770856,1.392472370157662,0.4145638447917536,84.67742190524855,79.27100795858385,-8.602377865735889,-15.732424995084386,-44.15563015151402,-61.71721116602649,70.17686422592907,4.3287811279296875,15.452282527497402,13.478593444824213,-3.1023875472892826,30.05957443693771,5.188102948767465,21.76908394088096,-12.973491715332017,90.03558669197275,13.911590974494104,8.29049049605675,2,-7.1449432373046875,-24.348247528076172,-54.47956466674805,-59.6546630859375,-15.992218017578125,4,-0.028053309803166115,1.0121242081713233,159.30934143066406,-1.433559299723575,154.61090087890625,1.2912179545190108,156.71206665039062,-0.028053309803166115
3408,2014-02-18,165.75875854492188,168.28793334960938,162.15953063964844,162.9669189453125,1496562.0,0.03693792699774545,-1.7814551649630184,1.9392057317887463,85.42865711040116,79.49888912327712,-12.907488719926448,-20.055923061203515,-48.82418592463662,-66.91919622194737,69.58025958566242,8.433853149414062,14.566244798280763,17.726657104492176,0.3291340013830677,35.124180207601285,9.027895552937622,26.42541865604673,-17.753131299003883,81.65142895729346,4.3958569826068725,8.698761551554547,2,-9.37744140625,-26.580745697021484,-60.01945877075195,-65.18482971191406,-29.58171081542966,1,-0.04953049598984316,1.392472370157662,159.8540802001953,1.0121242081713233,159.30934143066406,-1.433559299723575,154.61090087890625,-0.04953049598984316
3409,2014-02-19,165.52529907226562,169.24124145507812,164.87353515625,165.36964416503906,1745955.0,-0.0014084291816952588,-6.610086803940074,0.05575352797787567,83.93529611982481,79.64639481117233,-10.998790133734161,-18.55506138029898,-47.31865935013511,-65.96701576540443,68.92543808333107,4.367706298828125,13.657511443301587,16.084636688232422,-2.211244615480922,34.380517991945766,6.936696036375736,25.232577340089108,-15.491441215978483,74.78554647985612,-4.8867548814541095,9.147940651856677,2,-8.623550415039062,-25.87063217163086,-58.93482971191406,-64.10020065307617,-26.44941711425784,2,-0.05030565458681002,-1.7814551649630184,165.75875854492188,1.392472370157662,159.8540802001953,1.0121242081713233,159.30934143066406,-0.05030565458681002
3410,2014-02-20,168.9688720703125,169.06614685058594,166.35214233398438,168.9883270263672,1610259.0,0.020803907422897838,30.000435729847496,-0.12498774629938242,83.64706957036852,80.10921481268652,-12.233616923254687,-20.848028250768152,-49.47409908416782,-68.6945242375237,67.99735795885825,3.5408477783203125,12.836603945622699,18.11916275024413,-1.6520791705334545,37.89040467102171,8.233541789855337,28.00478371063292,-16.630128182170438,98.06899476302725,17.45703920125939,9.88562096038879,2,-11.877433776855469,-29.143970489501953,-62.32490158081055,-67.54377365112305,-30.817123413085938,3,-0.07109964072929131,-6.610086803940074,165.52529907226562,-1.7814551649630184,165.75875854492188,1.392472370157662,159.8540802001953,-0.07109964072929131
3411,2014-02-21,169.30934143066406,170.96302795410156,166.85797119140625,170.18482971191406,1448041.0,0.0020149827372339946,2.3760290131512902,45.00078431372549,83.23787878572925,80.78215877315235,-9.963432521787837,-19.914971846179384,-48.56114884633607,-68.29073033631323,67.05102187747757,4.1050567626953125,12.464572603901416,17.002919769287104,-3.726692587020551,37.73253212559476,6.638113591133276,27.36772594744093,-14.942297834489665,88.47463539240647,7.992634905211304,10.364806178153826,2,-8.822959899902344,-25.389110565185547,-60.08268737792969,-65.52529525756836,-24.698440551757812,4,-0.12324050318961388,30.000435729847496,168.9688720703125,-6.610086803940074,165.52529907226562,-1.7814551649630184,165.75875854492188,-0.12324050318961388
3412,2014-02-24,173.6673126220703,175.81712341308594,169.48443603515625,170.4863739013672,2421351.0,0.02573969725817493,-1.4427826434995528,-3.6333310094813163,87.53412870345372,81.93380529746292,-12.318283439515739,-22.36179698488567,-51.54656840577907,-71.86874508524099,67.47295625553795,6.507781982421875,12.372868373523943,19.41974334716798,-1.6922783286960907,40.53176502303205,8.863732509235945,29.975754185100016,-16.97683121578612,84.25922615589499,2.967781270800458,10.556010837932039,2,-8.506805419921875,-25.569061279296875,-63.84727096557617,-69.4990234375,-22.052520751953125,0,-0.1545398257745645,2.3760290131512902,169.30934143066406,30.000435729847496,168.9688720703125,-6.610086803940074,165.52529907226562,-0.1545398257745645
3413,2014-02-25,174.64981079101562,175.25291442871094,170.34046936035156,175.25291442871094,1510235.0,0.0056573580491994235,15.290550284629981,-0.18959926318920112,87.67865132995168,83.51520858021136,-11.830419698308674,-21.43303044343253,-51.094533544443976,-72.06324700593565,68.11386579612592,4.912445068359375,12.77784038310429,18.491249084472656,-2.7487550063251263,39.73125317527044,7.871247039073751,29.11125112987156,-14.89906666364314,89.33336493776484,7.218687736385434,10.620002045398893,2,-9.489303588867188,-21.56615447998047,-62.79426574707031,-68.60409164428711,-22.3443603515625,1,-0.17628389328883398,-1.4427826434995528,173.6673126220703,2.3760290131512902,169.30934143066406,30.000435729847496,168.9688720703125,-0.17628389328883398
3414,2014-02-26,171.87742614746094,175.93385314941406,171.55642700195312,174.6692657470703,1831588.0,-0.01587396305211064,-1.5495822964806256,4.629120809614168,83.10758345609973,84.93135614610918,-7.465698790727913,-17.072046579339883,-46.944820295186986,-68.50353201597679,68.5905149768917,4.3774261474609375,12.994495606299978,14.154662322998036,-6.865517434039418,35.17484208003549,3.6445724444793086,24.664752201516762,-9.556061334374306,57.664898470730805,-25.407336370970867,10.510089878518727,2,-6.3424072265625,-17.82586669921875,-52.6264533996582,-59.022369384765625,-27.480545043945312,2,-0.2077083606508039,15.290550284629981,174.64981079101562,-1.4427826434995528,173.6673126220703,2.3760290131512902,169.30934143066406,-0.2077083606508039
3415,2014-02-27,173.25875854492188,176.65370178222656,172.47080993652344,174.04669189453125,2372521.0,0.008036729595169989,-2.5390792429445637,0.2822272990610277,85.21215925797131,84.93987180433874,-6.619797076309055,-16.91172069002522,-46.94921998417172,-69.05246320954845,68.59091938944727,4.776275634765625,12.973555115183558,14.006811523437506,-6.853347197438779,34.86697024431379,3.576732162999349,24.436890883875662,-8.487145831296317,65.34262344366508,-20.00582478541824,10.430079360438146,2,-6.62451171875,-18.847274780273438,-52.823448181152344,-59.917320251464844,-38.46304321289065,3,-0.1972937868999638,-1.5495822964806256,171.87742614746094,15.290550284629981,174.64981079101562,-1.4427826434995528,173.6673126220703,-0.1972937868999638
3416,2014-02-28,166.81906127929688,175.07781982421875,164.28988647460938,173.69650268554688,3004947.0,-0.037168090777675356,1.2381428743280805,8.728455788372903,68.4170529103714,83.13316413824128,1.1143671943353013,-9.368763110821192,-39.184361823618445,-61.845861393914305,67.69639941302658,10.787933349609375,13.161492484552468,6.561764526367199,-13.682754475366153,26.80628352810055,-3.560494974499477,16.684024027233875,9.834640502929688,20.456264848353953,-60.90761647779094,10.122259500866669,2,2.587554931640625,-12.407577514648438,-42.53161430358887,-50.32587432861328,-30.184814453125,4,-0.17184674462394955,-2.5390792429445637,173.25875854492188,-1.5495822964806256,171.87742614746094,15.290550284629981,174.64981079101562,-0.17184674462394955
3417,2014-03-03,168.2684783935547,170.4182891845703,162.46109008789062,166.81906127929688,2084064.0,0.00868855814882652,1.768184218977676,-0.21074946751863685,65.49916919412479,80.91877659198836,1.0996986154154058,-9.708592707851437,-39.24563763038907,-62.472397350174134,67.28265734892629,7.9571990966796875,13.7217280275583,6.9907539367675895,-12.671667312798263,26.653175186333442,-2.840456688015337,16.821964561550516,8.385223388671875,40.91839071438631,-37.07473725439059,9.83121062478293,3,1.2889175415039062,-13.85699462890625,-43.90807342529297,-51.775291442871094,-30.31127929687497,0,-0.14059423214915467,1.2381428743280805,166.81906127929688,-2.5390792429445637,173.25875854492188,-1.5495822964806256,171.87742614746094,-0.14059423214915467
3418,2014-03-04,173.95913696289062,178.30738830566406,170.5447540283203,170.65174865722656,2647306.0,0.03381892213957238,-3.408862234971423,2.28187474339134,71.37687545815534,79.52339651846954,-3.693856250756653,-13.984873705981556,-43.535571492851886,-67.2513564496381,67.09859451009193,10.038909912109375,13.5330844394731,11.328299713134754,-7.886785520891635,30.543384947161144,1.7207570961215595,20.93584233014795,-11.498046875,72.55982890757177,-4.455733534988369,9.607542617013188,3,-3.5748977661132812,-18.720809936523438,-49.598731994628906,-57.46595001220703,-32.0914306640625,1,-0.12844594128757947,1.768184218977676,168.2684783935547,1.2381428743280805,166.81906127929688,-2.5390792429445637,173.25875854492188,-0.12844594128757947
3419,2014-03-05,173.3560333251953,176.63424682617188,171.21595764160156,175.36964416503906,1395407.0,-0.0034669270509428696,1.385431851617974,-0.608822023224592,74.12971597402083,78.465912785542,-2.0821041155102478,-11.955269723069591,-41.47506172099662,-65.73655157230624,66.90458468673195,5.4182891845703125,13.42122857722859,9.430448913574224,-8.95245976902271,27.81335759617116,0.2389945722757716,18.621903254872677,-10.894943237304688,68.75386975290394,-8.824248646878317,9.191454341298467,3,-2.9717941284179688,-16.590469360351562,-48.6916389465332,-56.86284637451172,-41.31323242187503,2,-0.12142976787115223,-3.408862234971423,173.95913696289062,1.768184218977676,168.2684783935547,1.2381428743280805,166.81906127929688,-0.12142976787115223
3420,2014-03-06,166.70233154296875,175.4571990966797,166.001953125,174.01751708984375,2064121.0,-0.03838171452472616,-1.1696439825772749,3.6328695704889213,59.060551284971446,75.77954306323558,4.711771020268941,-3.925349998214699,-33.455439288512736,-58.232424836051706,66.64148269784019,9.455245971679688,12.62921491882119,1.7752883911132926,-14.737414834267355,18.28799161649394,-6.481063221577017,10.031640003803602,-3.9243154907226483,26.76487212843872,-46.53638016496342,8.256351612690318,3,3.6819076538085938,-9.430931091308594,-40.38667297363281,-50.209144592285156,-35.145904541015625,3,-0.13380407000308647,1.385431851617974,173.3560333251953,-3.408862234971423,173.95913696289062,1.768184218977676,168.2684783935547,-0.13380407000308647
3421,2014-03-07,163.76458740234375,169.2606964111328,159.5525360107422,168.62840270996094,4626822.0,-0.017622693776588094,2.1682514546934875,0.6648929513066115,54.52702571412925,72.11208717553285,7.577090391297844,0.4360103842237777,-29.2348942887445,-54.49930165558837,65.85342503227837,9.708160400390625,11.917679473672564,-2.052046966552723,-15.979971329638204,11.875877396532758,-9.016009148095463,4.911915214990017,14.542800903320312,22.458462084193705,-46.71318826430623,6.9639621815427475,3,5.165374755859375,-4.2996063232421875,-33.4070987701416,-44.10505676269531,-35.41828918457031,4,-0.17689338415478417,-1.1696439825772749,166.70233154296875,1.385431851617974,173.3560333251953,-3.408862234971423,173.95913696289062,-0.17689338415478417
3422,2014-03-10,162.0136260986328,163.9494171142578,158.64785766601562,163.1128387451172,2574729.0,-0.010691940983609038,2.824569321371567,0.22599802356041473,45.20309561678394,67.39258098518089,8.382659555964466,3.084433226195216,-26.21823605186907,-51.958174623263204,64.61324839761565,5.3015594482421875,10.913427006064012,-4.272366333007824,-16.900780210438768,8.35604754442312,-10.586573271723296,2.041840605707648,15.918665161132822,17.12028885282368,-48.38777605256948,6.3142069387154685,3,6.463996887207031,-2.54864501953125,-28.44359016418457,-42.354095458984375,-34.5330810546875,0,-0.1566496589429468,2.1682514546934875,163.76458740234375,-1.1696439825772749,166.70233154296875,1.385431851617974,173.3560333251953,-0.1566496589429468
3423,2014-03-11,162.13035583496094,164.37742614746094,160.49610900878906,162.6556396484375,1373408.0,0.0007204933260185342,-1.046149081563293,0.4778727893611705,45.6385892843351,63.22935941054037,7.04404363407437,3.5261992851878006,-25.058750820466855,-51.260971642505154,63.011258142124014,3.881317138671875,9.885603356161795,-4.395423126220692,-16.47853326468521,7.687687012243828,-10.436978195452951,1.646131943011568,15.030558081054693,19.361852665012947,-43.114898475708884,6.041555069232263,3,6.347267150878906,-0.7393112182617188,-27.935317993164062,-42.4708251953125,-29.620620727539062,1,-0.14909704363375398,2.824569321371567,162.0136260986328,2.1682514546934875,163.76458740234375,-1.1696439825772749,166.70233154296875,-0.14909704363375398
3424,2014-03-12,164.22178649902344,164.4552459716797,159.2801513671875,160.69065856933594,1636576.0,0.01289968589343915,1.5888113702979971,-6.722323892519971,43.6820260082703,58.614900160573605,4.193443492846114,2.1357244368030592,-25.877290216662857,-52.5551669267133,61.17929206372774,5.1750946044921875,8.17203730112385,-2.679478454589855,-13.915576323542297,8.556619414362586,-8.29752738906609,2.93857047988638,12.198605166992195,33.15970977208957,-23.789785573530665,5.618048934476226,3,4.255836486816406,-2.8307418823242188,-29.824899673461914,-44.562255859375,-32.46109008789065,2,-0.13612128254571287,-1.046149081563293,162.13035583496094,2.824569321371567,162.0136260986328,2.1682514546934875,163.76458740234375,-0.13612128254571287
3425,2014-03-13,154.8638153076172,164.5136260986328,153.686767578125,164.18287658691406,2656455.0,-0.05698373760817599,1.16958932005883,-2.6391174335395995,34.495718029999,54.84586295164333,11.921343564992071,12.135824904584808,-15.323279007714746,-42.43820604396049,59.04034872764098,10.826858520507812,5.999494920626319,-12.050095367431652,-23.22837269802949,-0.8718180368338153,-17.63923403273057,-6.460956702132734,20.845674998398437,7.557808579409457,-43.52837746303149,5.589138665298925,3,11.133262634277344,6.527229309082031,-20.466928482055664,-35.20428466796875,-17.49999999999997,3,-0.14736182470363313,1.5888113702979971,164.22178649902344,-1.046149081563293,162.13035583496094,2.824569321371567,162.0136260986328,-0.14736182470363313
3426,2014-03-14,160.23345947265625,161.19650268554688,153.45330810546875,153.6673126220703,2636614.0,0.03467332994717287,-1.2141898775877078,-0.7045931616710385,35.88800176960794,51.55573323780813,6.167913619734435,7.2085491819821925,-19.422058065709223,-46.99952419597554,56.64194148765262,7.743194580078125,4.146237696078117,-6.726657104492176,-17.77951769679305,4.326203487808698,-12.253087400642613,-1.2002268083417391,14.154667469685933,61.30159522879938,13.816248334131586,5.526430296150436,3,5.646888732910156,1.2013626098632812,-25.836572647094727,-40.462059020996094,-16.284042358398438,4,-0.1789703134731161,1.16958932005883,154.8638153076172,1.5888113702979971,164.22178649902344,-1.046149081563293,162.13035583496094,-0.1789703134731161
3427,2014-03-17,155.36964416503906,162.45135498046875,155.23345947265625,161.0116729736328,1598746.0,-0.030354554683051038,-1.440787810302214,-0.8592602232297435,31.273607234310333,47.09981454626979,10.068413202921022,12.352494763452967,-13.309853282670701,-41.352585123472636,54.125241142576506,7.2178955078125,1.799441981209128,-11.366250610351557,-23.181717672091963,0.4492164513888497,-17.273984141221774,-5.458517079481339,17.343697270353232,17.326229325004242,-23.838451423624456,5.907733530870205,3,9.67413330078125,6.2548675537109375,-20.97275733947754,-35.01945114135742,-5.865753173828125,0,-0.17392938043006967,-1.2141898775877078,160.23345947265625,1.16958932005883,154.8638153076172,1.5888113702979971,164.22178649902344,-0.17392938043006967
3428,2014-03-18,157.54864501953125,159.5330810546875,154.94163513183594,155.32101440429688,1407126.0,0.014024624090517746,-2.0749146722802427,-0.39482794058784715,35.92048489675433,42.85434442657352,5.941605158272978,10.041719867603376,-14.135152706216275,-42.85660330464009,51.06349612103471,4.5914459228515625,0.677630641440544,-8.776744079589832,-21.28531342537704,3.731825266197376,-15.03102875248345,-2.522459406696214,13.623893749467157,37.02729809932828,-1.9655237666781034,6.2542846728936095,3,6.906608581542969,6.609916687011719,-21.293779373168945,-34.1293830871582,-10.0,1,-0.19084962597969923,-1.440787810302214,155.36964416503906,-1.2141898775877078,160.23345947265625,1.16958932005883,154.8638153076172,-0.19084962597969923
3429,2014-03-19,157.1984405517578,159.52334594726562,155.564208984375,159.19261169433594,924275.0,-0.002222833891907028,1.981682371868536,-0.8951983012535105,33.892674452450194,40.057913667404485,4.200559203698191,10.26226296390331,-12.415559504339114,-41.86480937885858,47.7920569865888,3.959136962890625,-0.4395004064812156,-8.71060562133789,-21.86875039311417,4.447539150438388,-15.28967800722603,-2.1315332354497514,12.556559764158209,33.860983460003396,-1.7244605629830545,6.579072385888137,3,4.158561706542969,8.681907653808594,-18.190656661987305,-31.279178619384766,-21.293777465820312,2,-0.15705439161915313,-2.0749146722802427,157.54864501953125,-1.440787810302214,155.36964416503906,-1.2141898775877078,160.23345947265625,-0.15705439161915313
3430,2014-03-20,156.9552459716797,158.56031799316406,155.37937927246094,156.1770477294922,829185.0,-0.0015470546604948732,-1.6803384077350338,-0.39023643737087765,38.70320357982806,38.299711208037685,3.258382027130125,10.07587476368792,-10.891718120451117,-40.97958568696605,44.33079864491701,3.180938720703125,-2.5083421582781966,-8.353118896484375,-22.010515725117273,5.304277932148523,-15.181817310800824,-1.5244204821679261,11.49561896740056,38.91886667028435,1.361037581629823,6.828698414316442,3,2.0282211303710938,8.925102233886719,-16.167306900024414,-30.510692596435547,-26.848236083984403,3,-0.16052059556577614,1.981682371868536,157.1984405517578,-2.0749146722802427,157.54864501953125,-1.440787810302214,155.36964416503906,-0.16052059556577614
3431,2014-03-21,148.44357299804688,157.92800903320312,148.44357299804688,154.562255859375,4645943.0,-0.0542299361893811,-2.1001561120615273,-7.862627450980392,30.456456501628324,36.66119575079817,10.469163521908143,17.85987086051489,-1.2176859773135789,-31.876315922518913,40.742556349919525,9.48443603515625,-5.02193064006093,-15.82150344848634,-31.26331746378486,-0.37968943318782067,-23.5424104561356,-8.10059644083708,18.807487394344463,0.0,-35.598825431329445,7.720907007649262,3,8.035026550292969,14.931907653808594,-7.20086669921875,-21.999019622802734,-17.976654052734375,4,-0.07463952441090482,-1.6803384077350338,156.9552459716797,1.981682371868536,157.1984405517578,-2.0749146722802427,157.54864501953125,-0.07463952441090482
3432,2014-03-24,146.82879638671875,150.3015594482422,135.89494323730472,148.44357299804688,4620140.0,-0.010878050013990004,4.405099669105429,0.2639091856736011,20.91762195038173,33.91442160258113,10.84379441792646,18.29908311229147,1.5386227658109988,-29.66509427362871,37.31011286655737,14.406616210937472,-6.550527516746939,-16.09435424804687,-32.71547090527429,0.5267624091805487,-24.404912576660564,-7.7837959194331745,18.54151526623815,46.255137498071456,14.698296590837892,8.310558328613704,3,3.37548828125,10.272369384765625,-3.438720703125,-19.89786148071289,-14.678985595703125,0,-0.019610453421393004,-2.1001561120615273,148.44357299804688,-1.6803384077350338,156.9552459716797,1.981682371868536,157.1984405517578,-0.019610453421393004
3433,2014-03-25,143.8618621826172,150.77821350097656,141.39105224609375,147.811279296875,1989180.0,-0.020206759689613163,-1.1116009905900808,2.4457978190614784,19.908685978527757,31.27293937705418,12.233284611227702,19.859398815721136,5.577505986777425,-26.13791940330357,33.66012150928132,9.387161254882812,-7.847464286064763,-17.52189102172852,-35.23697816884797,0.19319612539092645,-26.379434595288245,-8.664347448168797,17.971405260461438,33.71755189339945,6.582262344430866,8.857543573559724,3,6.3424224853515625,13.239303588867188,0.2456226348876953,-16.449413299560547,-7.9863739013671875,1,0.0392183774281456,4.405099669105429,146.82879638671875,-2.1001561120615273,148.44357299804688,-1.6803384077350338,156.9552459716797,0.0392183774281456
3434,2014-03-26,136.17704772949222,144.93190002441406,135.94357299804688,143.5505828857422,4103776.0,-0.05341801042009264,-1.2927988416492486,1.866993265824147,19.498443136122447,29.606575499956787,17.345681499638147,26.0690710859395,14.352998403125923,-17.91089485382105,29.977198474306093,8.988327026367188,-8.849831764445014,-23.421686553955055,-43.694564277093605,-3.148808830816506,-33.55812541552433,-13.28524769238578,22.543620808893536,1.2446495821321977,-24.866044104421,10.136438861569273,3,12.996101379394503,20.92411804199216,11.602617263793917,-5.092418670654325,-0.8074035644531534,2,0.08350597607776056,-1.1116009905900808,143.8618621826172,4.405099669105429,146.82879638671875,-2.1001561120615273,148.44357299804688,0.08350597607776056
3435,2014-03-27,139.07588195800778,142.6459197998047,130.17509460449222,135.70039367675778,3434959.0,0.021287245368058816,1.3718794801696985,-0.45778425269849854,25.311287021266708,28.43138497236332,13.378730126804896,21.584694916815323,12.363306817148299,-20.25276858851828,26.241080685888306,12.470825195312472,-9.941212960055566,-18.813708496093767,-39.98155011966193,2.354133127474398,-29.39762930787785,-8.229787684309684,16.90569954424825,32.07154108581669,5.271712237198681,10.58392081178409,3,7.237342834472685,15.165359497070341,9.20232582092288,-7.5145988464355185,-1.2743225097655682,3,-0.022802076301251084,-1.2927988416492486,136.17704772949222,-1.1116009905900808,143.8618621826172,4.405099669105429,146.82879638671875,-0.022802076301251084
3436,2014-03-28,138.15174865722656,143.6575927734375,137.45135498046878,139.562255859375,1782346.0,-0.0066448135202928915,-3.4152170255264176,-0.41786760451323596,25.73688672418517,27.81619380457164,12.115214918866371,21.345417286256378,14.216818955708646,-18.80556511776024,24.79739476454802,6.206237792968722,-11.276906346604846,-18.30447616577149,-40.76906549013793,4.160113158594953,-29.53677082795471,-7.0721815035882685,14.216924679342526,38.715759943002894,10.249878126851758,11.232294662183222,3,6.702339172363281,16.089492797851562,10.306421279907227,-6.483463287353516,-2.4124450683593466,4,-0.05823117584628901,1.3718794801696985,139.07588195800778,-1.2927988416492486,136.17704772949222,-1.1116009905900808,143.8618621826172,-0.05823117584628901
3437,2014-03-31,144.61090087890625,146.07977294921875,138.61868286132812,139.59144592285156,2477172.0,0.04675403883381701,-1.1424581066781756,-3.5586170339358927,34.22113648001286,27.627377313822585,4.435927454441611,13.726804337428348,8.651433516634256,-24.716017976169752,23.589512675770663,7.9280242919921875,-11.258876214194856,-10.662445068359375,-32.9992107976575,11.674320660938747,-21.830827933008436,0.505937796289686,4.650671435172086,70.06612128456588,38.77774937259013,11.168382864649061,3,0.23831939697265625,9.630340576171875,7.592405319213867,-11.63425064086914,-6.838531494140625,0,-0.0978071628599948,-3.4152170255264176,138.15174865722656,1.3718794801696985,139.07588195800778,-1.2927988416492486,136.17704772949222,-0.0978071628599948
3438,2014-04-01,151.6147918701172,153.57977294921875,146.0214080810547,146.56614685058594,2439958.0,0.048432662742871946,-1.4627611443117523,1.005815385083066,39.5685887523193,28.25803445825249,-3.909303388047107,5.231312893112147,2.293655471754363,-31.103477399535237,21.13727602274843,8.9688720703125,-11.596535029986455,-2.541336822509777,-23.1079704266904,18.025296781670846,-12.824653624600103,7.741979979580549,-21.43969726562497,91.60432350250903,58.05129518708739,10.283316802090315,4,-7.2470855712890625,2.6264495849609375,5.01458740234375,-15.792804718017578,-15.505844116210966,1,-0.12838444612829392,-1.1424581066781756,144.61090087890625,-3.4152170255264176,138.15174865722656,1.3718794801696985,139.07588195800778,-0.12838444612829392
3439,2014-04-02,152.30545043945312,157.7918243408203,151.24513244628906,153.2684783935547,2042842.0,0.0045553508389049036,-3.2460475726281723,-0.1907497854129139,47.528662153752535,29.238640966466317,-5.997750972793625,3.038523506838402,2.1180483201178504,-31.15158722746048,18.329995246923193,6.54669189453125,-11.241567833135093,-0.7981491088867188,-19.276117809599526,17.67981959182609,-10.037133459243137,8.4408352414697,-21.66226226806637,80.13387553939741,41.504253001618935,9.238984350356404,4,-8.253898620605469,1.935791015625,6.816631317138672,-16.483463287353516,-12.879379272460909,2,-0.10787507676709585,-1.4627611443117523,151.6147918701172,-1.1424581066781756,144.61090087890625,-3.4152170255264176,138.15174865722656,-0.10787507676709585
3440,2014-04-03,144.39688110351562,152.28599548339844,142.56809997558594,151.41050720214844,2194266.0,-0.051925714497534914,1.2175324731849226,7.282889420563117,35.41742188321075,29.78985934219769,-0.06473125256007961,9.687001136911476,10.349689764702191,-22.617722675163634,16.94108957890206,9.737350463867188,-11.60112855459954,-7.5914459228515625,-25.289632466567696,10.10674062086457,-16.44053919470963,1.257647349006504,-12.667747485351526,34.146341463414544,-1.5486973011046103,8.84909327185807,4,-0.413421630859375,9.8443603515625,15.396408081054688,-8.253883361816406,-0.2042694091796875,3,-0.062516841565332,-3.2460475726281723,152.30545043945312,-1.4627611443117523,151.6147918701172,-1.1424581066781756,144.61090087890625,-0.062516841565332
3441,2014-04-04,134.79571533203122,147.27626037597656,131.61479187011722,146.54669189453125,3325786.0,-0.06649150381995783,1.3711330679720612,1.675449531703819,32.57539514232046,31.085167474635327,8.266171338555694,17.925673490650325,20.188778953853586,-12.488272555315262,17.09457224505216,15.661468505859347,-12.164687248362128,-15.744168090820352,-34.11329776636106,2.624961584720353,-24.928732928590705,-6.55960325305,22.99610900878909,12.151581602972158,-24.798449425380454,9.184564837770354,4,9.187744140625028,19.445526123046903,25.727149963378935,1.7072067260742472,10.029190063476591,4,0.022299255646271332,1.2175324731849226,144.39688110351562,-3.2460475726281723,152.30545043945312,-1.4627611443117523,151.6147918701172,0.022299255646271332
3442,2014-04-07,136.63424682617188,140.27236938476562,132.30545043945312,137.49026489257812,2691407.0,0.013639391204771867,1.4818184410917492,0.07284654699576149,32.18429858456622,32.44912443086182,5.397021054826297,14.849642836887256,18.786292029684574,-13.784795284425797,17.422504699097807,7.9669189453125,-13.183997830520639,-12.636667633056646,-31.17415572429627,5.900820458182977,-21.905411678676472,-3.3679235874368203,20.63403686523438,19.175034304107427,-17.031359924173152,9.268744045619819,4,7.349212646484375,17.60699462890625,25.274803161621094,0.7976608276367188,4.1536865234375,0,-0.00654991891193446,1.3711330679720612,134.79571533203122,1.2175324731849226,144.39688110351562,-3.2460475726281723,152.30545043945312,-0.00654991891193446
3443,2014-04-08,137.95719909667972,139.59144592285156,132.01362609863278,136.313232421875,1983732.0,0.009682435415997226,2.085142400984037,-1.9204812834224931,33.87676109823691,34.046715315541206,3.5184082100845444,12.250955952324432,17.872630938622393,-14.557513671603871,17.720711331403194,7.577819824218778,-13.011694844062589,-10.105057525634749,-28.26052968871167,8.050414637442174,-19.18279360717321,-1.0273214440962875,18.798014758300752,24.22890078797441,-11.767138739103785,9.077736081538463,4,6.026260375976534,16.28404235839841,24.0272407531738,-0.3793754577637003,2.8501892089843466,1,-0.0013397612674389547,1.4818184410917492,136.63424682617188,1.3711330679720612,134.79571533203122,1.2175324731849226,144.39688110351562,-0.0013397612674389547
3444,2014-04-09,141.86770629882812,142.3638153076172,137.39299011230472,137.9669189453125,1240796.0,0.028345800202916216,1.031808599548431,2.3727897975662997,38.08939760679016,35.46650538059937,0.5587716681581583,6.935453760627013,14.291073990713528,-17.870667402604198,18.11847086531569,4.970825195312472,-12.19389861216888,-5.076846313476551,-21.734118205794346,11.580425578841243,-13.405482259635448,3.251789632682346,14.384699116455067,49.599987598803516,13.396428317845526,8.328635946158904,4,2.835601806640625,11.536964416503906,20.94357681274414,-3.4630393981933594,-1.7704315185546875,2,-0.04059245543021428,2.085142400984037,137.95719909667972,1.4818184410917492,136.63424682617188,1.3711330679720612,134.79571533203122,-0.04059245543021428
3445,2014-04-10,132.04280090332028,142.56809997558594,130.35018920898438,141.07977294921875,2029375.0,-0.06925399480846472,1.0340088273584607,-2.3167046103535487,37.31568737548355,36.75303878629919,10.371827581451726,15.771624060441326,24.27043559399999,-7.480681456772842,19.745103544664065,12.217910766601562,-11.244769956879395,-13.760700988769571,-31.24010182871254,3.7186998511733975,-22.500401408741055,-5.021000568798087,23.7168522410596,10.00002704488623,-29.51142341389835,8.73970041997149,4,12.02820587158206,20.773345947265653,31.532100677490263,6.7996101379394815,15.924118041992216,3,0.05591573499775926,1.031808599548431,141.86770629882812,2.085142400984037,137.95719909667972,1.4818184410917492,136.63424682617188,0.05591573499775926
3446,2014-04-11,131.55642700195312,137.15953063964844,125.5933837890625,129.49415588378906,3304506.0,-0.0036834564098899847,-1.3451669541407876,-0.228203773087917,37.978568031247136,37.17053118088078,10.978808991005593,14.75597750331309,24.77865496203364,-6.417465069381308,21.621704910493726,11.566146850585938,-9.629526870479964,-12.813223266601568,-30.011153146726684,4.384706613523534,-21.412188206664126,-4.21425832653901,23.186847585010923,35.128971508959914,-3.3836500415748034,8.598964940062553,4,10.136177062988281,15.870613098144531,32.271392822265625,7.354076385498047,12.73345947265625,4,0.09605144332625581,1.0340088273584607,132.04280090332028,1.031808599548431,141.86770629882812,2.085142400984037,137.95719909667972,0.09605144332625581
3447,2014-04-14,128.34629821777344,134.63035583496094,127.1303482055664,132.01362609863278,2339522.0,-0.024401155134230135,-1.4593301794510645,-1.7782957093072158,37.83371996023812,36.97776798176065,13.007003374494275,16.693674855620742,27.936773097270986,-2.6210931845115795,23.39900993253608,7.500007629394531,-8.618847248431848,-14.67218475341798,-32.46713759598944,3.1227680891534817,-23.569661174703697,-5.774708332132263,24.647982921316526,16.217734649940894,-21.955396473675876,8.89747642128573,4,13.346305847167969,16.70720672607422,35.851173400878906,10.564205169677734,21.429962158203125,0,0.12839176046802736,-1.3451669541407876,131.55642700195312,1.0340088273584607,132.04280090332028,1.031808599548431,141.86770629882812,0.12839176046802736
3448,2014-04-15,127.48054504394531,132.28599548339844,124.2120590209961,129.0953369140625,2461135.0,-0.006745447167935792,1.0194663313188292,0.4403183796423464,42.3641955592521,36.40393836014949,11.274977307923052,16.012259047582347,28.770429658836832,-1.1566857583611352,25.400912296310864,8.073936462402344,-7.5837958227375,-14.034532928466803,-31.741112263203064,3.672046406269459,-22.887822595834933,-5.181243261098672,23.869682254143015,17.806051048997844,-24.003978920234154,8.853289667368127,4,10.768482208251953,16.88229751586914,36.49075698852539,12.869647979736328,25.612838745117188,1,0.10438760126948554,-1.4593301794510645,128.34629821777344,-1.3451669541407876,131.55642700195312,1.0340088273584607,132.04280090332028,0.10438760126948554
3449,2014-04-16,132.50973510742188,133.33657836914062,126.80934143066406,129.42607116699222,1960088.0,0.03945064763994299,1.7556487484982302,-1.909635537244731,44.44261918654284,37.40673806051972,3.5117635178164335,9.527075640849148,23.748731923695033,-5.566499750378071,27.447209539948915,6.5272369384765625,-7.3079460666323826,-7.770907592773426,-24.275361538664356,8.733546353117504,-16.02313456571889,0.4813193801720388,16.669438728499074,45.204061741597855,2.0728610634914872,8.252226972945467,4,3.234424591064453,11.853107452392578,32.424598693847656,8.180923461914062,22.354080200195312,2,0.06261919693308204,1.0194663313188292,127.48054504394531,-1.4593301794510645,128.34629821777344,-1.3451669541407876,131.55642700195312,0.06261919693308204
3450,2014-04-17,131.76069641113278,134.562255859375,130.01945495605472,133.20039367675778,1154444.0,-0.005652706917585126,1.1822439839620755,-0.4668787823307365,44.574733868652906,38.7399979190011,2.5477872120764857,8.73992365428532,24.522114861961,-4.297888697608414,29.56575125011059,4.542800903320284,-7.9633428112589115,-7.260218811035173,-22.175379408835482,7.65494178676515,-14.717799109935328,0.1973614878649812,15.42110823959419,58.3020192086152,14.008676140679036,7.457580298900162,4,1.6293830871582315,12.602146148681669,33.17363739013675,9.33366012573245,23.58949279785159,3,0.06327060038547483,1.7556487484982302,132.50973510742188,1.0194663313188292,127.48054504394531,-1.4593301794510645,128.34629821777344,0.06327060038547483
3451,2014-04-21,137.36381530761722,137.49026489257812,130.7490234375,132.12062072753906,1610876.0,0.042524964189632364,1.453102789623312,-3.641872986264222,43.757332697515274,40.02589059821766,-2.964484497468817,2.386535878703029,19.031530100193265,-9.35880018568892,31.18656912519166,6.741241455078125,-9.303305914311238,-1.1031120300292798,-15.35288413101668,13.146660070958106,-8.22799808052298,6.02177402046442,7.9804096927312855,99.04769073334269,55.6179144852735,7.124886050493695,4,-3.9737358093262003,5.967891693115206,26.33024597167966,3.7305412292480185,15.739303588867159,0,0.07718993254482864,1.1822439839620755,131.76069641113278,1.7556487484982302,132.50973510742188,1.0194663313188292,127.48054504394531,0.07718993254482864
3452,2014-04-22,143.9494171142578,145.35992431640625,138.998046875,141.935791015625,3908662.0,0.047942770022022074,1.6317892457778773,0.3840456553498341,43.349088203441724,41.07837138768487,-9.39085463604249,-4.6650202402975935,12.422806393647392,-15.335407295457458,30.861597183556484,7.996109008789034,-9.169891134147917,5.626458740234369,-8.32260893149612,19.57552641196486,-1.3480750956308611,12.6009925760996,-19.73735809326172,93.33026202670882,53.681177634918406,6.974533835865244,4,-9.16342544555664,-0.6177101135253906,19.708168029785156,-2.855060577392578,11.566146850585938,1,0.0023652013823809437,1.453102789623312,137.36381530761722,1.1822439839620755,131.76069641113278,1.7556487484982302,132.50973510742188,0.0023652013823809437
3453,2014-04-23,149.50389099121094,154.18287658691406,145.24319458007812,153.2198486328125,6510941.0,0.03858628946405762,2.168968641397682,-1.8454059788580306,47.758404928498436,42.15270553454134,-14.678817965435002,-10.303395449299359,6.75749606153164,-20.241472925941025,30.216922613322282,10.23345947265625,-7.865027233551643,10.898831176757824,-3.733364734712552,25.531027088228186,3.582733221022636,18.214929132493012,-24.868874664306645,82.90690051907742,46.38038871803285,7.316097955735181,4,-10.30642318725586,-7.631320953369141,13.830253601074219,-8.409534454345703,4.435791015625,2,0.001821821378425792,1.6317892457778773,143.9494171142578,1.453102789623312,137.36381530761722,1.1822439839620755,131.76069641113278,0.001821821378425792
3454,2014-04-24,147.54864501953125,150.77821350097656,142.7918243408203,149.87353515625,2931034.0,-0.013078227989361424,2.8635279875397686,0.6256503332252011,52.787346891186665,43.87177881406391,-13.22358738281551,-7.85528108836823,8.596970236250684,-17.65938041233096,29.078873333297672,7.98638916015625,-6.644806380566109,8.375005340576166,-6.735864285378,23.485874966530318,0.8195705275990974,15.930440153553235,-21.731714282226562,72.544320631685,34.24131188087162,7.555434812977076,4,-8.351177215576172,-5.680942535400391,16.758262634277344,-6.454288482666016,6.809326171875,3,0.03757905583475396,2.168968641397682,149.50389099121094,1.6317892457778773,143.9494171142578,1.453102789623312,137.36381530761722,0.03757905583475396
3455,2014-04-25,135.9046630859375,146.53697204589844,135.71011352539062,144.18287658691406,2675062.0,-0.07891622408360588,-1.498319604380824,3.560690189283558,50.94652737656831,45.31266318576626,-1.088677339501487,3.7301883204339106,20.055226538187526,-5.428618158064893,27.626123351141473,11.838531494140625,-5.864457239766949,-3.110415649414051,-18.291991248850962,12.07115995002286,-10.701203449132493,4.48037215030439,-8.953094514648441,22.000819137873666,-18.800093404167495,7.590787799718454,4,3.292804718017578,5.481525421142578,27.714012145996094,5.189693450927734,19.32879638671875,4,0.13950332380936126,2.8635279875397686,147.54864501953125,2.168968641397682,149.50389099121094,1.6317892457778773,143.9494171142578,0.13950332380936126
3456,2014-04-28,130.10700988769528,136.58560180664062,127.5,135.78793334960938,2460210.0,-0.04265970767004623,1.4973272909908002,0.6862499331823134,44.78146056984527,46.0846343646115,5.008446093190713,9.374904199570693,25.444487652084234,0.9206039139829727,26.547722609410553,9.085601806640625,-5.793602359563721,-8.505831909179705,-24.20131291932381,7.189649100964402,-16.353572414251772,-0.6580914041076369,24.07586669921878,9.770347957812861,-32.37125027805927,7.847740505072057,4,9.090457916259794,10.963024139404325,32.32489776611331,11.303493499755888,26.439682006835966,0,0.19401859548596412,-1.498319604380824,135.9046630859375,2.8635279875397686,147.54864501953125,2.168968641397682,149.50389099121094,0.19401859548596412
3457,2014-04-29,130.4669189453125,131.11868286132812,124.88327026367188,128.95913696289062,2675473.0,0.0027662541620769865,3.435948372249541,-0.2654114234297136,43.91784582438034,46.25726217184797,5.566341551719546,8.32801450459192,24.654387279252603,1.1384396759024185,25.96006697501806,6.23541259765625,-4.902817813049296,-7.438723754882801,-23.27027336663292,8.392825856867333,-15.354498560757861,0.47705105099225875,23.18230010986329,19.057077491213057,-24.303159424110106,7.915774805875064,4,9.066154479980469,10.535022735595703,29.460121154785156,11.853118896484375,29.153701782226562,1,0.17350145258400884,1.4973272909908002,130.10700988769528,-1.498319604380824,135.9046630859375,2.8635279875397686,147.54864501953125,0.17350145258400884
3458,2014-04-30,132.14981079101562,132.23735046386722,127.5,129.18287658691406,1992778.0,0.012898992781522844,2.015486972779994,1.9677474851741656,41.812822796448245,45.96506257294857,5.15784046786294,5.388348605559742,22.36163530101328,0.036828752705417855,26.59724444370134,4.737350463867216,-3.95593444185954,-4.782582855224604,-19.413299500278157,9.848133789828935,-12.09794117775138,2.532775467302173,20.348770312500022,28.061619833464054,-13.90996510542821,7.315358322526772,4,7.383262634277344,8.852130889892578,21.502914428710938,11.566139221191406,32.19844055175781,2,0.17681261164103512,3.435948372249541,130.4669189453125,1.4973272909908002,130.10700988769528,-1.498319604380824,135.9046630859375,0.17681261164103512
3459,2014-05-01,135.87548828125,138.05447387695312,130.07781982421878,132.17898559570312,2122512.0,0.02819283257337557,-1.0197041289809174,1.2458997845104685,53.59883245948326,46.967740194151936,2.1901176837313017,0.388591181413517,18.064342629436624,-3.073478337908341,27.64343114475494,7.976654052734347,-2.5839125329707144,-0.2354072570800838,-12.95144662151202,12.480632107351852,-6.593426939296052,6.122612425135884,15.51848038867189,50.76368986757072,4.5517862866996595,6.3580196822159705,5,3.6575851440429688,5.126453399658203,17.777236938476562,8.312252044677734,30.807388305664062,3,0.1329466701764095,2.015486972779994,132.14981079101562,3.435948372249541,130.4669189453125,1.4973272909908002,130.10700988769528,0.1329466701764095
3460,2014-05-02,135.36964416503906,137.85992431640622,133.61868286132812,136.89688110351562,1024094.0,-0.003722850402302802,1.4563245359385526,-0.41315726468912795,53.57924150781793,48.05906339529668,3.645042365969914,0.19337592661929648,17.869894510103535,-1.9738094986948909,27.813241289689056,4.241241455078097,-1.4760396117792993,-0.28988952636717613,-12.39366203774594,11.813882985011602,-6.3417757820565726,5.76199672932222,14.963896568632833,79.61591217672164,30.68011880689697,6.0518862556893875,5,4.163429260253906,5.632297515869141,17.767513275146484,8.818096160888672,35.2529296875,4,0.14027019974446508,-1.0197041289809174,135.87548828125,2.015486972779994,132.14981079101562,3.435948372249541,130.4669189453125,0.14027019974446508
3461,2014-05-05,137.80155944824222,138.36575317382812,132.42218017578122,134.27043151855472,1422135.0,0.017964997235556224,1.551155007433746,-2.3121022290161757,59.00667557363305,49.79879532531794,1.432381297169826,-2.1099827584334605,14.740531526171083,-3.8240370299471635,27.101785312897164,5.943572998046903,-0.7334060125349708,1.991733551025419,-10.14148795919752,14.124955061248343,-4.07487720408605,8.058344306136888,11.513970466629672,95.81535738375825,40.975365086977874,6.066610755111463,5,1.7315139770507528,3.200382232665987,12.475673675537081,6.3861808776855185,34.76654052734372,0,0.12650001998679405,1.4563245359385526,135.36964416503906,-1.0197041289809174,135.87548828125,2.015486972779994,132.14981079101562,0.12650001998679405
3462,2014-05-06,135.73930358886722,140.44746398925778,135.20428466796878,137.64591979980472,1060074.0,-0.014965402914395742,-2.5228677759664984,-0.5399453797490235,57.691610263476385,50.90248480698216,2.4669891200887264,-0.12459980224528522,15.926504299403888,-1.1650561512374793,26.253612790969775,5.243179321289006,0.07308580882394722,-0.02577514648433521,-12.152794239442557,12.101243946473886,-6.089284692963446,6.0377343999947755,12.598935939956675,63.63642791903633,3.94203314171515,6.0635095464791124,5,2.091438293457003,5.262638092040987,13.808361053466768,8.6186714172363,31.585601806640597,1,0.153289340342325,1.551155007433746,137.80155944824222,1.4563245359385526,135.36964416503906,-1.0197041289809174,135.87548828125,0.153289340342325
3463,2014-05-07,137.77236938476562,138.29766845703122,132.74319458007812,136.78988647460938,1412883.0,0.014977723784823871,4.464094866406609,-0.5153018759203534,55.190929494434776,51.16954954067639,-1.5703344715077492,-2.289612160382262,12.991039062118034,-2.57248870921336,25.425939252970863,5.554473876953097,0.6115794652725981,2.0165321350097543,-10.103733003276346,14.136797273295855,-4.043600434133282,8.07666470415279,9.627671373452188,74.2026383748907,12.151709778583502,6.06013256914305,5,-2.0622482299804688,3.229572296142578,11.77286148071289,9.82004165649414,28.112838745117188,2,0.15858224287161993,-2.5228677759664984,135.73930358886722,1.551155007433746,137.80155944824222,1.4563245359385526,135.36964416503906,0.15858224287161993
3464,2014-05-08,136.10894775390622,140.95330810546875,135.62257385253906,137.0330810546875,1125968.0,-0.012073695460762979,-4.620525443634667,-0.9406100515624318,54.21300897193929,51.53249194016205,-1.9001005098499206,-1.138093787616242,13.80350254266233,-0.31378106470131684,24.864681221835323,5.3307342529296875,0.6349039160894847,0.641048431396456,-11.136633470023128,12.418730332816054,-5.24779251931335,6.529889382106262,10.39042218452974,43.21547641192196,-18.512001707132676,5.888840950709796,5,-3.190658569335909,4.8929939270019815,13.195526123046903,13.234436035156278,28.65759277343753,3,0.20747573216072257,4.464094866406609,137.77236938476562,-2.5228677759664984,135.73930358886722,1.551155007433746,137.80155944824222,0.20747573216072257
3465,2014-05-09,139.42607116699222,139.7178955078125,134.29960632324222,135.64202880859378,822503.0,0.02437108998214854,1.4810771343029319,-4.094693217092536,52.09072902634573,52.34463287977322,-5.213429699798837,-4.083060745657747,9.61189004464029,-3.0324972302210824,23.739019908199268,5.418289184570284,-0.054998185483611906,3.5890083312988565,-8.199484704774619,15.377501367372332,-2.3052381867378813,9.483254849335594,6.208654784453188,82.09806544851013,24.054845725156042,5.894246518036734,5,-6.507781982421903,-0.2286033630371378,9.720325469970675,14.815170288085909,25.79766845703122,4,0.19549288875303716,-4.620525443634667,136.10894775390622,4.464094866406609,137.77236938476562,-2.5228677759664984,135.73930358886722,0.19549288875303716
3466,2014-05-12,144.19261169433594,145.67120361328125,139.59144592285156,140.71011352539062,1766001.0,0.034186866828046725,-1.1258513291806165,0.9203116242121689,50.25599429481907,53.04887159871085,-8.685142300786708,-8.278852281888987,4.2158204315359455,-7.169478724118733,21.921350423032628,6.245132446289034,-0.9554927000832549,7.7237396240234375,-4.447048472255005,19.89452772030188,1.638345575884216,13.809133672162659,-19.309341430664062,88.56287990557686,33.538112415346305,6.085394048139224,5,-7.6070098876953125,-4.995143890380859,4.91973876953125,10.048629760742188,22.159530639648438,0,0.1832962302827983,1.4810771343029319,139.42607116699222,-4.620525443634667,136.10894775390622,4.464094866406609,137.77236938476562,0.1832962302827983
3467,2014-05-13,144.8249053955078,146.2062225341797,142.52919006347656,143.77432250976562,1496562.0,0.004385063102346987,-1.0769220824553012,0.30167507196719084,44.505372028182556,53.34804373557022,-7.897028447083727,-8.024744373263133,2.901639232066657,-7.152825778227822,19.981475887600265,3.677032470703125,-0.8808504359341214,7.532102966308599,-4.554237787811616,19.6184437204288,1.488932589248492,13.575273343368707,-19.525876464843748,89.73992222714615,36.66231711747372,6.043170377060101,5,-6.682884216308594,-5.627437591552734,4.287445068359375,9.416336059570312,23.17120361328125,1,0.1915636989667846,-1.1258513291806165,144.19261169433594,1.4810771343029319,139.42607116699222,-4.620525443634667,136.10894775390622,0.1915636989667846
3468,2014-05-14,140.78793334960938,146.40077209472656,140.07781982421878,144.435791015625,938564.0,-0.027874846766678174,-1.4952038585906196,-3.472222625669925,42.43083249738283,52.1071548508924,-2.800368943793046,-3.098564113745624,6.012299766765295,-2.524488240308557,17.828443306505328,6.322952270507784,0.058364000162896446,2.829761505126953,-8.418250921850245,14.077773932104165,-2.7942447083616457,8.453767718615552,-14.65261667480469,53.61737165568381,2.878158379949973,5.624006213488603,5,-1.3764572143554688,-1.5904655456542969,8.324417114257812,13.45330810546875,29.464981079101562,2,0.188488966451414,-1.0769220824553012,144.8249053955078,-1.1258513291806165,144.19261169433594,1.4810771343029319,139.42607116699222,0.188488966451414
3469,2014-05-15,140.80738830566406,141.42022705078125,135.99221801757812,139.79571533203122,1099138.0,0.00013818624644756916,3.8521759293990874,-0.2773334560330698,57.42049706625869,52.53396102405249,-2.2871845586186907,-2.5976912981097087,5.0671036385664365,-1.9292200201819583,15.909868619360697,5.428009033203125,1.123629682364367,2.4343338012695312,-8.577138599275315,13.445806201814364,-3.071402399002892,7.9400700015419545,-13.456144305664068,53.778140927190954,-0.5716539731076509,5.505736200272417,5,-1.3959121704101562,-1.6099205017089844,8.304962158203125,13.433853149414062,25.214019775390625,3,0.1781001702110967,-1.4952038585906196,140.78793334960938,-1.0769220824553012,144.8249053955078,-1.1258513291806165,144.19261169433594,0.1781001702110967
3470,2014-05-16,140.09727478027344,142.02334594726562,136.77043151855472,141.7704315185547,919340.0,-0.005043155291319712,3.821431072393918,-1.6538513747906807,67.87328439160805,53.51913978160526,-0.9341706084668431,-1.2975240526661764,5.038639146113667,-0.6241723009387101,14.073823574158414,5.252914428710909,2.277491926951001,1.3073913574218636,-9.27287050476184,11.887653219605568,-3.9827395736699884,6.597522288513716,-11.603059094589838,39.43926055692788,-19.700654491304398,5.290130931091852,5,-0.5252914428710938,-0.8998069763183594,8.956714630126953,14.143966674804688,24.056427001953125,4,0.17608669251961717,3.8521759293990874,140.80738830566406,-1.4952038585906196,140.78793334960938,-1.0769220824553012,144.8249053955078,0.17608669251961717
3471,2014-05-19,147.9669189453125,149.06614685058594,140.78793334960938,141.52723693847656,1574279.0,0.0561727141186843,-1.0909096164630117,-3.8488217269178855,74.67762952915231,55.406475255569255,-8.05755567286792,-8.782357093157088,-3.39865819896076,-7.885290136613946,12.377950089056172,8.9688720703125,2.5759547212170446,8.64688034057616,-2.66950033865848,19.9632610198108,2.988690000958826,14.305070680193495,-18.398309875086312,91.59221440384307,26.25096408599569,5.658190339617321,5,-7.062248229980469,-8.769451141357422,0.4766578674316406,6.274322509765625,18.239303588867188,0,0.11662620808566637,3.821431072393918,140.09727478027344,3.8521759293990874,140.80738830566406,-1.4952038585906196,140.78793334960938,0.11662620808566637
3472,2014-05-20,144.28988647460938,147.84046936035156,143.49221801757812,147.5194549560547,1044242.0,-0.02485036856151701,1.246231215194164,-0.5015105525423488,66.20779233478322,56.63057112671908,-3.3973366444912187,-5.352958656573151,-0.2872627733874822,-3.6264290298577464,11.813600939001862,4.474700927734375,2.8779191569127534,4.95282440185548,-6.393862450200373,16.299511253911334,-0.7205190241724608,10.626167827883421,-13.161474381954406,63.467290995818225,-6.317373028621638,5.673343426027929,5,-2.6070098876953125,-5.092418670654297,0.26993560791015625,7.660499572753906,22.033065795898438,1,0.15290230243030423,-1.0909096164630117,147.9669189453125,3.821431072393918,140.09727478027344,3.8521759293990874,140.80738830566406,0.15290230243030423
3473,2014-05-21,149.77626037597656,150.35992431640625,144.47470092773438,144.47470092773438,1451742.0,0.038023274086729675,-1.220185757088213,-1.6415689831941904,67.72512735421924,58.13191761363908,-7.824747325348028,-11.40249282307019,-6.2909469103884135,-8.501551865946169,12.461300963604353,6.070037841796875,2.825825084415783,10.425579833984386,-0.9730205294598306,21.824180197428618,4.726279652262264,16.12488001570651,-17.21282950268713,95.9376679318863,22.766015409802904,5.699300181722115,5,-7.446495056152344,-10.578792572021484,-6.403205871582031,2.1741256713867188,18.2198486328125,2,0.1216471060705886,1.246231215194164,144.28988647460938,-1.0909096164630117,147.9669189453125,3.821431072393918,140.09727478027344,0.1216471060705886
3474,2014-05-22,153.0933837890625,153.686767578125,147.86964416503906,149.28988647460938,1405584.0,0.022147190781497184,1.3313886289834334,0.7174299093664285,71.08797581444864,60.24272281231718,-9.475739831741407,-15.054786288592766,-10.164924488391108,-11.208645303864472,13.015435346230802,5.8171234130859375,3.140736249694868,13.465466308593761,1.00689079462407,25.924041822563453,7.23617855160893,19.694754065578593,-18.750303571461387,96.49224402392504,23.138724195571783,6.229287756984845,5,-8.253890991210938,-13.560310363769531,-11.78744888305664,-1.8336601257324219,20.583663940429688,3,0.11208538354140396,-1.220185757088213,149.77626037597656,1.246231215194164,144.28988647460938,-1.0909096164630117,147.9669189453125,0.11208538354140396
3475,2014-05-23,154.8638153076172,156.42022705078125,152.11090087890625,153.69650268554688,1774225.0,0.011564389490495985,1.013639782818722,0.3069050732951947,70.62559717267554,62.5060120209679,-9.863263602636607,-16.16058011064331,-12.181437192604221,-12.349762846137196,12.985301086709319,4.309326171875,3.6116810564583375,14.287940216064442,0.23859874513814816,28.33728168699072,7.263269480601309,21.312610951527574,-18.19949260675321,90.04361245434261,18.724543511593623,7.024670735463142,5,-8.6575927734375,-14.212066650390625,-14.810314178466797,-3.6040916442871094,22.85992431640625,4,0.07204777146471808,1.3313886289834334,153.0933837890625,-1.220185757088213,149.77626037597656,1.246231215194164,144.28988647460938,0.07204777146471808
3476,2014-05-27,155.35018920898438,156.6147918701172,153.5505828857422,156.4785919189453,1123707.0,0.0031406555521125146,3.3749332810474604,-0.9666671023908184,74.64548193937817,65.85491312221185,-9.611214802279619,-15.451014423614964,-13.086420398294308,-12.203663216198038,12.237471074435058,3.064208984375,4.372456739426411,13.512155151367182,-1.1014383312952418,28.125748634029605,6.205358410035956,20.818951892698408,-15.920039899131979,90.36315074052239,17.3257321579829,7.306796741331213,5,-9.046684265136719,-14.601158142089844,-16.47372817993164,-4.090465545654297,20.194564819335938,1,0.056668824274164864,1.013639782818722,154.8638153076172,1.3313886289834334,153.0933837890625,-1.220185757088213,149.77626037597656,0.056668824274164864
3477,2014-05-28,153.10311889648438,156.4785919189453,151.98443603515625,154.8638153076172,1489469.0,-0.014464548282442924,-1.2481671036612128,1.5603440115752323,69.16345151020164,68.82520412363617,-6.779306877474653,-12.038358292725775,-11.135902066380083,-9.32688197822111,11.149906058806144,4.4941558837890625,5.072096636679788,10.133274841308605,-4.2770744651086545,24.543624147725865,2.9281001880999895,17.33844949451722,-10.9234267769896,71.07375068029306,-1.7412469703869675,7.205174653208625,5,-6.799613952636719,-12.354087829589844,-14.742225646972656,-1.8433952331542969,24.776260375976562,2,0.08558351869078873,3.3749332810474604,155.35018920898438,1.013639782818722,154.8638153076172,1.3313886289834334,153.0933837890625,0.08558351869078873
3478,2014-05-29,155.51556396484375,156.50778198242188,153.7062225341797,154.65953063964844,950694.0,0.0157569949309162,-1.0281685473314444,-0.48619019143939196,73.81238752215857,70.64652528540282,-7.6918159424974135,-13.292035530057944,-13.89322700990752,-11.062324058468278,10.155722878142939,3.4046630859375,5.659366710337451,11.377432250976568,-3.1277417154095986,25.882606217362735,4.124845267783485,18.63001923416965,-11.026255885249384,87.43042493570304,10.422205268367676,7.252586983193089,5,-8.822952270507812,-14.766532897949219,-16.456714630126953,-4.255840301513672,17.675094604492188,3,0.06949393379113622,-1.2481671036612128,153.10311889648438,3.3749332810474604,155.35018920898438,1.013639782818722,154.8638153076172,0.06949393379113622
3479,2014-05-30,153.93968200683594,156.51751708984375,152.3249053955078,156.1770477294922,1325298.0,-0.010133274881503618,1.8733202965689606,-2.6136432505659437,68.6034958371342,70.72765989046128,-4.534018716102423,-10.849710644764514,-12.676357625025645,-8.815768165125121,9.779670594467046,4.1926116943359375,6.529342312565234,8.898340606689459,-5.689929359857786,23.486610573236703,1.6042056234158508,16.192475589963067,-7.510296520757919,42.226689294953125,-32.72750597575085,7.294134983273615,5,-5.238319396972656,-13.190650939941406,-13.4046630859375,-2.6799583435058594,12.3443603515625,4,0.09131126437775117,-1.0281685473314444,155.51556396484375,-1.2481671036612128,153.10311889648438,3.3749332810474604,155.35018920898438,0.09131126437775117
3480,2014-06-02,154.35797119140625,155.23345947265625,149.00778198242188,155.23345947265625,1077652.0,0.002717227807133904,13.22218349135527,0.39130316174264124,64.6646077717048,69.61510191741155,-3.035958854652506,-10.300621222542219,-13.448360799707018,-8.610679633803187,9.194230757029537,6.225677490234375,7.934893032365437,8.367213439941395,-6.041217812750801,22.77564469263359,1.1629978135952967,15.571429066287493,-6.29892068388196,70.33235512995127,-2.7806191605102555,7.204215626346091,6,-4.304466247558594,-13.608940124511719,-13.825386047363281,-3.098247528076172,16.099227905273438,0,0.12515762152723542,1.8733202965689606,153.93968200683594,-1.0281685473314444,155.51556396484375,-1.2481671036612128,153.10311889648438,0.12515762152723542
3481,2014-06-03,155.23345947265625,156.19650268554688,151.10894775390625,153.21011352539062,1168219.0,0.0056718047956485496,1.5763474094965808,-2.3111056887897377,64.91081729644752,69.4709935798187,-3.098087319748828,-10.332971763995317,-14.4002839952405,-8.874047722181558,8.510679425958914,5.087554931640625,8.752592896058076,8.371106719970697,-6.060472267654035,22.80268570759543,1.1553172261583313,15.586896213783064,-6.225677490234375,82.90142596483243,11.400417021473572,7.2157894938123714,6,-4.688713073730469,-14.484428405761719,-14.941631317138672,-3.973735809326172,14.01751708984375,1,0.14488036424472495,13.22218349135527,154.35797119140625,1.8733202965689606,153.93968200683594,-1.0281685473314444,155.51556396484375,0.14488036424472495
3482,2014-06-04,156.54669189453125,159.5136260986328,153.7062225341797,154.30934143066406,1992778.0,0.008459725283042507,-2.3728791779474387,1.1057676354806112,74.4861253366716,70.22221557786895,-2.782457093592484,-10.548254902531141,-15.724210337286053,-9.574200892774144,8.243596312522062,5.807403564453125,9.452134584880554,8.643969726562489,-5.406327695797444,22.69426714892242,1.6188210153825082,15.669118437742469,-7.538909912109375,71.75920210425106,-1.9211848849105166,7.02514871117997,6,-2.8550567626953125,-14.348243713378906,-16.412940979003906,-5.286968231201172,15.2821044921875,2,0.1213571612652693,1.5763474094965808,155.23345947265625,13.22218349135527,154.35797119140625,1.8733202965689606,153.93968200683594,0.1213571612652693
3483,2014-06-05,159.62062072753906,163.88131713867188,155.1556396484375,155.64202880859375,6021818.0,0.019635859409145473,-2.524550606638664,1.7782604840854686,76.69798679807957,70.84555013160572,-4.819983758793029,-12.544611632949795,-18.67768646354847,-12.03999697044975,7.9106505121285196,8.725677490234375,9.249757033147915,10.625485992431635,-3.5056246554154313,24.7565966402787,3.559930668508116,17.691041316355154,-8.721786804199212,71.35384179770855,-4.6439429461909185,7.065555323923527,6,-3.1760711669921875,-13.929962158203125,-19.353113174438477,-8.360897064208984,13.365753173828125,3,0.11438846974595007,-2.3728791779474387,156.54669189453125,1.5763474094965808,155.23345947265625,13.22218349135527,154.35797119140625,0.11438846974595007
3484,2014-06-06,164.34825134277344,164.49415588378906,158.6673126220703,161.9163360595703,3734930.0,0.029617918998724457,3.2785851138922815,0.6112502444954955,80.89221917701713,71.98628590986591,-8.697894362702272,-15.861370859380628,-22.979702975358748,-16.08327169180734,7.955656588097057,5.82684326171875,9.845406434997216,13.941151428222668,-0.4101612201066587,28.292464076551994,6.7654951040580045,21.11680775238733,-10.85292077636717,99.05785213540051,17.674101856687173,7.175656324164657,6,-7.597282409667969,-17.06226348876953,-24.08074378967285,-13.08852767944336,2.7140045166015625,4,0.05380286771728593,-2.524550606638664,159.62062072753906,-2.3728791779474387,156.54669189453125,1.5763474094965808,155.23345947265625,0.05380286771728593
3485,2014-06-09,166.68287658691406,167.85992431640625,164.2996063232422,164.31906127929688,2690173.0,0.01420535494029318,-1.9635665068427905,0.9719973898530537,77.75536554690495,72.33182853292443,-10.258462850296638,-16.916607572823438,-24.94626271508477,-17.830751926419453,8.004920649873885,3.5603179931640625,10.071464451199432,14.912936401367176,-0.20402564248084332,30.029898445215196,7.354455379443181,22.47141742329117,-11.527236938476562,92.97325905089488,12.34871781953288,7.558481021924008,6,-8.2490234375,-16.541824340820312,-26.415369033813477,-15.423152923583984,-0.2529144287109375,0,-0.0023927726511706604,3.2785851138922815,164.34825134277344,-2.524550606638664,159.62062072753906,-2.3728791779474387,156.54669189453125,-0.0023927726511706604
3486,2014-06-10,170.62257385253906,171.1673126220703,165.49610900878906,167.46109008789062,3381812.0,0.023635884778906435,1.6681981829994508,1.3374495691185488,88.74893850920213,74.50799375503561,-13.191136764939898,-19.78932306257491,-28.434734000053282,-21.148376739563446,8.992916076519494,5.67120361328125,9.970665905905378,17.53113555908203,0.6815794759037317,34.38069164226033,9.106357517492881,25.95591360067118,-12.926077270507818,96.88027055132697,13.50359703895792,8.42477804158915,6,-10.535026550292969,-18.82782745361328,-30.355066299438477,-19.362850189208984,-8.988327026367188,1,-0.000969243120211627,-1.9635665068427905,166.68287658691406,3.2785851138922815,164.34825134277344,-2.524550606638664,159.62062072753906,-0.000969243120211627
3487,2014-06-11,172.56809997558594,173.33657836914062,168.85214233398438,168.9494171142578,2440061.0,0.011402513038681006,-1.3520391830462897,1.1446153549140647,87.44009328403102,76.02218328413254,-13.505428112491302,-20.60632709332441,-30.10535329636042,-22.518505359370636,10.187288180728931,4.48443603515625,9.876333804257598,18.089501953124994,-0.3842709656154284,36.56327487186542,8.852615493754769,27.32638841249522,-12.177440185546885,95.77316438188309,13.407650887083392,9.236886459370218,6,-11.395919799804688,-19.528213500976562,-32.30059242248535,-21.30837631225586,-3.258758544921875,2,-0.01922211239247129,1.6681981829994508,170.62257385253906,-1.9635665068427905,166.68287658691406,3.2785851138922815,164.34825134277344,-0.01922211239247129
3488,2014-06-12,167.3249053955078,172.2081756591797,164.88327026367188,172.2081756591797,2005628.0,-0.03038333609062105,2.0,-1.349460687991769,71.98677978967419,76.39810372330365,-7.164318162159418,-13.990409456978398,-24.868301170572465,-16.896657985585477,10.87213232218194,7.6848297119140625,9.500458792260076,11.519458770751953,-6.623042231751498,29.661959773255404,2.4482082695002134,20.590709272003693,-4.345061889648434,59.0185829523646,-20.669373020152555,9.071250501251727,6,-6.1527252197265625,-14.285018920898438,-27.9085636138916,-16.065181732177734,3.774322509765625,3,0.026917038922359193,-1.3520391830462897,172.56809997558594,1.6681981829994508,170.62257385253906,-1.9635665068427905,166.68287658691406,0.026917038922359193
3489,2014-06-13,165.8852081298828,167.8015594482422,164.90272521972656,167.31517028808594,1358296.0,-0.008604201880299756,1.4129399362402042,0.2928287973002531,67.20314196978069,76.68016307864542,-4.304629377399692,-11.147133918010525,-23.473867807815225,-15.158322075169167,11.11252306929503,2.898834228515625,9.567988881634989,8.825870513916016,-8.395163832262881,26.046904860094912,0.21535334082656732,17.436387687005464,7.4513702392578125,17.54571994455016,-58.31939494080771,8.610517173089447,6,-3.662445068359375,-12.067115783691406,-27.529176712036133,-14.625484466552734,5.6225738525390625,4,0.0428077093282746,2.0,167.3249053955078,-1.3520391830462897,172.56809997558594,1.6681981829994508,170.62257385253906,0.0428077093282746
3490,2014-06-16,164.76654052734375,168.71595764160156,162.0525360107422,165.7003936767578,1527197.0,-0.006743624794220193,-1.094802257447875,0.6530614422604947,64.4133526535928,76.62488922943933,-1.7368897490475206,-8.522498843624419,-22.15944053278747,-13.799317830796895,11.264594297966223,6.663421630859375,9.22231225598685,6.4737396240234375,-9.085585765380728,22.033065013427603,-1.3059230706786593,14.253402318725534,8.401360778808595,24.051704437121288,-47.91490456246743,7.779662694702087,6,-1.2451400756835938,-10.948448181152344,-27.806425094604492,-13.506816864013672,10.95330810546875,0,0.01393314033713211,1.4129399362402042,165.8852081298828,2.0,167.3249053955078,-1.3520391830462897,172.56809997558594,0.01393314033713211
3491,2014-06-17,165.22373962402344,168.10311889648438,163.80349731445312,164.60116577148438,805130.0,0.00277482973919585,-2.8771817575144647,-0.6666721132007647,69.62821547480377,76.08512146700957,-0.7017331613307363,-8.03239759627283,-22.102009498551524,-14.001296462758177,12.202245319902387,4.29962158203125,9.357543519114955,6.068097686767572,-8.985938747400752,21.122134120935897,-1.4589205303165897,13.595115903851735,7.499547070312502,28.103435919141162,-42.15950576030647,7.527018217084161,6,-0.977630615234375,-10.559341430664062,-29.165861129760742,-13.96401596069336,1.896881103515625,1,0.007300540085368512,-1.094802257447875,164.76654052734375,1.4129399362402042,165.8852081298828,2.0,167.3249053955078,0.007300540085368512
3492,2014-06-18,166.35214233398438,167.29571533203125,162.10116577148438,164.74708557128906,1048046.0,0.006829543457427478,1.9749415594346011,2.578098576015294,68.3103130707583,75.15315771952943,-0.3273891964869051,-7.8243639218152055,-22.751329814294195,-14.780209426108797,13.076356388846472,5.194549560546875,9.834392446165225,6.093387603759766,-7.5403618312632545,19.727137038782786,-0.7234871137517302,12.910262321271261,5.94431433300781,42.33712963519442,-24.69035974621888,6.8168747175115065,6,-0.35019683837890625,-11.687744140625,-28.460607528686523,-15.092418670654297,0.0194549560546875,2,-0.028360894194800368,-2.8771817575144647,165.22373962402344,-1.094802257447875,164.76654052734375,1.4129399362402042,165.8852081298828,-0.028360894194800368
3493,2014-06-19,167.99610900878906,168.76458740234375,165.5933837890625,167.45135498046875,754141.0,0.009882449674162297,2.0467282869226766,0.33939860631815116,73.69629503109425,74.35361059220467,-0.7357211375595227,-8.467490835812328,-23.929882648254903,-16.086896219215703,13.7505767401019,3.17120361328125,10.359615595645721,6.826361846923817,-6.28298922702939,19.935712920877023,0.27168630994719933,13.381037383900434,3.8905908319531193,88.55076713929449,17.62663072647817,6.554675536976609,6,-0.30155181884765625,-13.331710815429688,-29.326364517211914,-16.736385345458984,-6.4396820068359375,3,0.007817040701855182,1.9749415594346011,166.35214233398438,-2.8771817575144647,165.22373962402344,-1.094802257447875,164.76654052734375,0.007817040701855182
3494,2014-06-20,170.25291442871094,170.93385314941406,168.00584411621094,169.06614685058594,1613138.0,0.01343367672761886,1.2976985894580548,2.17853841629086,75.23162086891313,74.07319451687223,-2.3097641479446054,-9.879352701759842,-25.811520748632148,-18.056352384419256,14.1623285526565,2.937744140625,10.59788789000271,8.225190734863276,-4.904650440951286,21.355031910677837,1.6602701469559804,14.79011132277057,1.240418858831248,92.33290839555637,20.452633582121635,6.564920587907284,6,-2.5583572387695312,-15.588516235351562,-30.948442459106445,-18.99319076538086,-8.064193725585938,4,0.004970919172821997,2.0467282869226766,167.99610900878906,1.9749415594346011,166.35214233398438,-2.8771817575144647,165.22373962402344,0.004970919172821997
3495,2014-06-23,166.0214080810547,170.8852081298828,165.25291442871094,170.1361846923828,1078166.0,-0.02485423736712644,1.006937761321437,-3.4672135363094014,65.47587620507338,71.48729870530238,2.031700502971603,-5.026815806314062,-20.929547892532867,-13.592424544825661,14.080519066717695,5.632293701171875,10.376581834887077,3.435804748535162,-9.35620593230098,16.227815429371304,-2.9602005918829093,9.831810088953233,5.094293315415484,44.383347240001456,-25.024545254921208,6.396005340418077,6,1.6731491088867188,-10.967903137207031,-26.716936111450195,-14.76168441772461,-5.476654052734375,0,0.033046183409603636,1.2976985894580548,170.25291442871094,2.0467282869226766,167.99610900878906,1.9749415594346011,166.35214233398438,0.033046183409603636
3496,2014-06-24,164.15370178222656,169.05642700195312,162.6750946044922,166.23541259765625,1106436.0,-0.011249791941990273,-1.5328149083520324,0.5059110158492357,60.74176860077526,68.52081818494064,3.224376015487934,-2.599008415380581,-18.403987101859173,-11.565256719227563,13.801637694841245,6.3813323974609375,9.42748049113817,1.1279228210449332,-11.213717652580044,13.46956329466991,-5.0428974157675555,7.298743057857422,6.7801513671875,23.237956048018603,-43.97756545931797,6.170820236812484,6,2.976654052734375,-7.0914459228515625,-24.76897621154785,-13.730548858642578,-8.599227905273438,1,0.07045925084242133,1.006937761321437,166.0214080810547,1.2976985894580548,170.25291442871094,2.0467282869226766,167.99610900878906,0.07045925084242133
3497,2014-06-25,166.2062225341797,167.0817108154297,163.6770477294922,164.2801513671875,1356240.0,0.01250365194125247,-1.1739210919878993,-0.9252347409237175,59.57567372324054,67.14180639978134,0.19502961146937992,-3.8151498828545414,-19.657751478508487,-13.463089765519499,13.76007383113518,3.4046630859375,8.669852298947973,2.5252883911132926,-8.959923132915634,14.01049991514222,-3.217317370901185,8.26789415312777,4.678985595703125,42.75615893697136,-22.94712584077908,5.7426057620144695,6,0.2869720458984375,-7.7918243408203125,-26.155153274536133,-16.371593475341797,-9.7178955078125,2,0.005501588204204211,-1.5328149083520324,164.15370178222656,1.006937761321437,166.0214080810547,1.2976985894580548,170.25291442871094,0.005501588204204211
3498,2014-06-26,166.3229522705078,167.14007568359375,164.5817108154297,166.7315216064453,1321391.0,0.00070231868908599,3.1746134501904737,-0.21212577340822486,53.315899838886224,65.59877949634863,-0.0880311443679318,-3.247188308714442,-18.92998972115231,-13.407505544118237,13.716077018125084,2.5583648681640625,7.091265849070567,2.101648712158209,-8.76636234259243,12.969659766908848,-3.3323568152171106,7.535654239533528,4.2089489746093705,44.16956430162994,-16.599344091874293,5.434005527375323,6,0.1702423095703125,-7.4173126220703125,-25.882780075073242,-19.58657455444336,-9.017501831054688,3,0.00029247328085024726,-1.1739210919878993,166.2062225341797,-1.5328149083520324,164.15370178222656,1.006937761321437,166.0214080810547,0.00029247328085024726
3499,2014-06-27,167.99610900878906,169.1147918701172,165.49610900878906,166.7704315185547,983899.0,0.010059686383873334,1.0898860562052222,-2.999925306244398,52.25526789953807,64.24788119034254,-1.5983510956921805,-4.019352800181537,-19.883931785523515,-14.905878443292522,14.02825285936804,3.618682861328125,5.532565388421148,3.0719841003418082,-6.765625395512927,12.909593596196544,-1.8468206475855595,7.990788848269176,2.1966176269531275,64.8104851149876,7.7799795180705615,4.918804747927361,6,-1.4785995483398438,-7.392997741699219,-27.232492446899414,-23.63326644897461,-12.568099975585938,4,-0.03833232831897926,3.1746134501904737,166.3229522705078,-1.1739210919878993,166.2062225341797,-1.5328149083520324,164.15370178222656,-0.03833232831897926
3500,2014-06-30,173.6770477294922,175.87548828125,167.8015594482422,169.59144592285156,2324719.0,0.033815894631261445,-1.106597287193595,3.333341632846152,54.94955938640477,62.61691940274265,-6.573708262403784,-8.620734849671237,-24.740666729089412,-20.36464345433535,15.267731534529002,8.073928833007812,4.978063633334443,7.786968994140636,-1.4583072442672744,17.032245232548547,3.164330874936695,12.409607113344578,-11.62451171875,83.34564403462717,30.06058723106087,4.6226381192039545,6,-4.688720703125,-11.23541259765625,-31.490764617919922,-29.314205169677734,-18.715957641601562,0,-0.06614764113367844,1.0898860562052222,167.99610900878906,3.1746134501904737,166.3229522705078,-1.1739210919878993,166.2062225341797,-0.06614764113367844
3501,2014-07-01,177.72373962402344,178.13229370117188,173.01556396484375,173.72567749023438,1312448.0,0.02330009605433947,1.1252539080448842,0.978573616080432,57.82172359415931,61.451520572009436,-9.678617457804904,-11.484960387826675,-28.079771541569812,-24.152191481871768,16.533039885745264,5.116729736328125,4.835763988061871,10.709146881103521,1.4504298926318313,19.96786386957521,6.079788386867676,15.338505375339366,-15.3947445678711,97.17366222651026,47.2280588711853,4.62935849423585,7,-7.320045471191406,-14.153701782226562,-34.29475402832031,-33.360897064208984,-22.879379272460938,1,-0.09666117555282971,-1.106597287193595,173.6770477294922,1.0898860562052222,167.99610900878906,3.1746134501904737,166.3229522705078,-0.09666117555282971
3502,2014-07-02,175.5447540283203,179.46498107910156,174.28988647460938,177.28599548339844,1021935.0,-0.012260520740294933,-1.4347791752814152,-0.4355213593011141,63.74879662043035,60.346242970824555,-6.77052265085257,-8.231757754713925,-25.41623606543908,-21.830342480303813,17.43549171470078,5.1750946044921875,4.857601912111704,7.580258178710949,-1.0322006845161695,16.192717041938067,3.2740287470973897,11.886487610324508,-12.583627026367196,73.66017695485908,23.83521082482055,4.306229431613562,7,-4.4747161865234375,-11.308372497558594,-32.01848602294922,-31.18191146850586,-12.655654907226562,2,-0.11387569091436478,1.1252539080448842,177.72373962402344,-1.106597287193595,173.6770477294922,1.0898860562052222,167.99610900878906,-0.11387569091436478
3503,2014-07-03,177.87937927246094,178.3560333251953,174.33851623535156,176.84825134277344,615361.0,0.013299316502297653,3.0490265432288624,-0.5921797500744869,69.47870760800826,59.70703038627957,-8.443720558251158,-9.621653249270764,-27.408257201564396,-24.082254106486772,17.796554483185883,4.01751708984375,4.774845117475593,9.001945495605469,0.24386141658513338,17.760029574625804,4.622903456095315,13.380987535115622,-13.928021025878905,88.64903480639326,33.30584785671655,4.3790420395101615,7,-6.8093414306640625,-13.642997741699219,-34.353111267089844,-34.547672271728516,-18.210113525390625,3,-0.12025594160258846,-1.4347791752814152,175.5447540283203,1.1252539080448842,177.72373962402344,-1.106597287193595,173.6770477294922,-0.12025594160258846
3504,2014-07-07,173.19065856933594,177.87937927246094,172.61672973632812,177.58755493164062,1645108.0,-0.026358989570922642,1.1132825783918752,-4.264161832603291,62.2593411239504,59.34963759948813,-3.6816188448078435,-4.465462216871543,-22.361318914745425,-19.32730425691676,17.95384516753761,5.2626495361328125,4.606253550836726,3.8711044311523324,-4.816759830695645,12.55896869300031,-0.4728276997716421,8.215036562076307,-8.308482952802734,46.205129949474994,-12.555227788712642,4.343932130923985,7,-2.1206207275390625,-8.954277038574219,-29.469837188720703,-29.858951568603516,-14.708175659179688,0,-0.09172092918350594,3.0490265432288624,177.87937927246094,-1.4347791752814152,175.5447540283203,1.1252539080448842,177.72373962402344,-0.09172092918350594
3505,2014-07-08,166.28404235839844,173.10311889648438,165.93385314941406,172.43190002441406,2222433.0,-0.03987868784604498,-1.0937554310771247,1.3982266488521802,51.29915583288961,58.30045840305639,3.650007104357769,2.5399677794146953,-14.793977162476551,-12.360398538128493,17.206674598749334,7.256805419921875,3.9489227296198237,-3.0155700683593807,-11.730705005529614,5.699564868810853,-7.373137536944512,1.3419974002257504,-0.5268984141111446,2.588026739559934,-57.56961255930941,4.357567468585124,7,5.2869720458984375,-2.0476608276367188,-21.55884552001953,-24.41147232055664,-4.678985595703125,1,-0.06528608019882565,1.1132825783918752,173.19065856933594,3.0490265432288624,177.87937927246094,-1.4347791752814152,175.5447540283203,-0.06528608019882565
3506,2014-07-09,170.4571990966797,171.53697204589844,165.69065856933594,167.40272521972656,1815756.0,0.025096555743374882,1.242535981223625,-0.49683549016395884,54.680567439358384,57.75655770484727,0.5196836513891014,-1.7351770992962372,-18.05738889780565,-16.523407693771645,16.015269527211508,5.8463134765625,3.0792554891305883,1.1658554077148438,-7.544306874245933,9.87601768967562,-3.1892257332655447,5.520936548695232,9.007781982421875,34.60453698513594,-26.658587009702217,4.3550811409803885,7,1.5661468505859375,-5.170234680175781,-25.055931091308594,-28.589496612548828,-7.023345947265625,2,-0.09090909090909094,-1.0937554310771247,166.28404235839844,1.1132825783918752,173.19065856933594,3.0490265432288624,177.87937927246094,-0.09090909090909094
3507,2014-07-10,169.2509765625,171.42996215820312,163.92996215820312,167.50973510742188,1581886.0,-0.0070763953682915215,1.459333830350397,0.5700626442466205,51.445220994620776,57.54870449992888,2.4621452938159223,-0.8329108138518393,-15.948283520502429,-15.32264660683046,14.401147686415342,7.5,2.8020272119476886,0.1254890441894645,-8.447199970804519,8.698178059183448,-4.160855463307541,4.41183355168647,9.93851806640626,36.88470923720181,-20.062250557762162,4.286344507496997,7,2.4464950561523438,-2.665374755859375,-23.604087829589844,-27.864788055419922,-5.2723846435546875,3,-0.08511984098134584,1.242535981223625,170.4571990966797,-1.0937554310771247,166.28404235839844,1.1132825783918752,173.19065856933594,-0.08511984098134584
3508,2014-07-11,171.82879638671875,172.02334594726562,167.8015594482422,169.87353515625,721245.0,0.015230753030643918,2.6016532153085135,1.1229121755437546,51.801609284348885,57.49829798713008,0.8353035241139821,-3.221160403200429,-17.628903456221224,-17.98527430474573,13.512697627671406,4.2217864990234375,2.9575911814365554,2.478114318847645,-6.131962600621307,11.088191238316597,-1.826924140886831,6.783152778582121,6.750316943359394,56.624833595678794,3.982362580974339,4.305038459734472,7,-0.13132476806640625,-4.518486022949219,-23.88375473022461,-29.965953826904297,-4.241241455078125,4,-0.05202676998042444,1.459333830350397,169.2509765625,1.242535981223625,170.4571990966797,-1.0937554310771247,166.28404235839844,-0.05202676998042444
3509,2014-07-14,172.9863739013672,175.08755493164062,171.2062225341797,174.1147918701172,839156.0,0.006736807444330806,1.5253109891091763,-0.5771187763383799,58.56457732128986,57.89996664656176,0.5141000652097603,-4.025867322103352,-17.97743970936,-19.218061740477822,12.768252007775994,3.8813323974609375,3.1001262912257914,3.2806335449218693,-5.313381317131046,11.874648406974785,-1.0163738861045886,7.577640975948327,5.006773381835956,81.1681509359649,26.345746351714354,4.297007431026461,7,-1.2889022827148438,-3.92022705078125,-21.91876983642578,-28.939685821533203,-7.14007568359375,0,-0.07698356728310851,2.6016532153085135,171.82879638671875,1.459333830350397,169.2509765625,1.242535981223625,170.4571990966797,-0.07698356728310851
3510,2014-07-15,167.062255859375,173.93968200683594,164.20233154296875,172.38327026367188,1582709.0,-0.03424615423969746,1.3091149225647707,4.71546408481177,53.252115329429046,57.39223239492506,6.035982287023444,2.191413277365996,-11.280131134173956,-13.45934966515,12.440808032290155,9.737350463867188,3.419869282110028,-2.758270263671875,-11.133044218501055,5.616503691157305,-6.945657241086451,1.429116713742701,10.368364018828146,28.073203286544206,-29.474401275916904,4.1873869774145875,7,4.635215759277344,3.696502685546875,-15.043777465820312,-22.709148406982422,1.186767578125,1,-0.051356740665831735,1.5253109891091763,172.9863739013672,2.6016532153085135,171.82879638671875,1.459333830350397,169.2509765625,-0.051356740665831735
3511,2014-07-16,166.42996215820312,169.62062072753906,166.001953125,168.19065856933594,994179.0,-0.0037847789012505073,-1.7658100519566853,0.33089487780957677,50.258373846498124,55.89329653115482,5.4733621611502485,3.0764381348207905,-9.944452587023335,-13.003254246623385,12.095668577489862,3.6186676025390625,3.6742863841966766,-3.4508750915527457,-11.70273566026276,4.800985477157269,-7.576805375907753,0.6750551928022617,10.460631411200012,22.406266752732403,-35.48341394725806,4.125930284355014,7,4.713035583496094,4.32879638671875,-12.142509460449219,-20.393970489501953,0.9727630615234375,2,-0.028990605615360376,1.3091149225647707,167.062255859375,1.5253109891091763,172.9863739013672,2.6016532153085135,171.82879638671875,-0.028990605615360376
3512,2014-07-17,161.63424682617188,168.16148376464844,160.86575317382812,166.7704315185547,1194947.0,-0.028815216141625966,-1.1865855080682226,2.917132482299006,45.113553635475135,53.18605720087336,9.038900108606128,7.905918487745424,-4.420093926685979,-8.482997221845153,12.337619493827583,7.2957305908203125,3.268345107588715,-8.010695648193348,-16.930034217255667,0.9086429208689708,-12.470364932724493,-3.551026363662203,14.73792148678325,5.403630745461569,-51.98171600646558,4.459669284531158,7,7.738319396972656,8.531120300292969,-5.6930999755859375,-13.944561004638672,5.6809234619140625,3,0.011133818225895986,-1.7658100519566853,166.42996215820312,1.3091149225647707,167.062255859375,1.5253109891091763,172.9863739013672,0.011133818225895986
3513,2014-07-18,169.30934143066406,170.0194549560547,161.96498107910156,162.90855407714844,1254366.0,0.04748433426207188,1.0597005607170311,-1.2462144056089481,51.216438542037686,51.959068025105275,0.022688766896209245,0.3523158373412514,-11.327878700727354,-16.4074040344112,12.241124892627884,8.385208129882812,2.5504852982532498,-0.40126266479492756,-9.288771340802924,8.486246011213069,-4.845017002798926,4.042491673209071,6.132441973943429,59.370735161581045,2.8038055031366724,4.443754338004004,7,-1.3326873779296875,0.8560256958007812,-12.20330810546875,-20.535022735595703,3.7548675537109375,4,-0.03148526517600214,-1.1865855080682226,161.63424682617188,-1.7658100519566853,166.42996215820312,1.3091149225647707,167.062255859375,-0.03148526517600214
3514,2014-07-21,171.09922790527344,171.80934143066406,165.4182891845703,168.28793334960938,1164107.0,0.01057169356093901,2.0206875164522913,0.43921074086611583,47.42668473399834,51.5287934585618,-2.3412760852035035,-1.4450020564888177,-12.260211185876472,-18.394458603420475,11.696350018432794,6.39105224609375,1.7794915720574807,1.3463081359863338,-7.560111346335759,10.252727618308427,-3.1069016051746985,5.799517877147366,3.4679936854873006,78.27390574139281,24.05768356772804,4.453209741161039,7,-3.1225738525390625,-0.9338607788085938,-13.993194580078125,-22.324909210205078,3.4630279541015625,0,-0.020524189481304966,1.0597005607170311,169.30934143066406,-1.1865855080682226,161.63424682617188,-1.7658100519566853,166.42996215820312,-0.020524189481304966
3515,2014-07-22,171.50778198242188,174.1050567626953,169.75680541992188,171.001953125,895182.0,0.0023878195252560186,-1.9025841082942034,0.1799273777280844,43.30889157312801,50.265273917869536,-2.1578376738967506,-1.4982734684087973,-11.89572009679091,-19.021862682202823,11.52701940873439,4.3482513427734375,0.5275305909487145,1.480543518066412,-7.278701942769203,10.239788978902027,-2.8990792123513813,5.860166248484205,-10.64202880859375,80.3820891118664,30.29434342732207,4.379622730417803,7,-3.5311279296875,-1.3424148559570312,-13.487354278564453,-22.733463287353516,3.5311279296875,1,-0.03301006927620753,2.0206875164522913,171.09922790527344,1.0597005607170311,169.30934143066406,-1.1865855080682226,161.63424682617188,-0.03301006927620753
3516,2014-07-23,175.7198486328125,175.81712341308594,171.0214080810547,172.97665405273438,1965330.0,0.024559041005045135,2.2648965345300422,5.4231674208144796,50.1805751779708,50.124757716019545,-6.196522930095057,-5.058770708957695,-15.423521839198145,-23.32768457661075,11.805850413504851,4.79571533203125,-0.12043212258475933,5.114302825927723,-3.5387696394217016,13.767375291277148,0.7877665932529965,9.44083905860245,-14.589309387207038,99.34939220474908,50.08527955567165,4.326536232674718,7,-7.378410339355469,-5.554481506347656,-17.05010223388672,-26.94552993774414,-1.51751708984375,2,-0.0425155453606364,-1.9025841082942034,171.50778198242188,2.0206875164522913,171.09922790527344,1.0597005607170311,169.30934143066406,-0.0425155453606364
3517,2014-07-24,167.12062072753906,179.96109008789062,165.91439819335938,178.3949432373047,2909034.0,-0.04893714610033917,-1.052594495281925,-4.109924462392506,40.17412394534525,48.83281490057469,2.3118503545052533,3.8076966373163543,-6.246228579857586,-14.896310886496622,12.318486872411377,14.04669189453125,-0.011016281494192981,-3.530644989013666,-12.095054220225109,5.033764242197776,-7.812849604619373,0.7515596265920408,-5.4026181152343895,28.648635357340595,-14.987743713937732,4.282204615605716,7,3.2928009033203125,3.2928009033203125,-7.665367126464844,-18.346302032470703,7.3540802001953125,3,0.0016880292267906771,2.2648965345300422,175.7198486328125,-1.9025841082942034,171.50778198242188,2.0206875164522913,171.09922790527344,0.0016880292267906771
3518,2014-07-25,166.37159729003906,170.60311889648438,163.9785919189453,166.74124145507812,1166574.0,-0.004481933074681144,-1.5698100810640432,0.0327863749434951,43.28929949497134,47.13556180876152,2.4645349610995027,4.807009154436173,-4.7857814644257815,-14.412064879754098,12.950456866867702,6.6245269775390625,-0.4259196565886043,-4.282100677490234,-12.841360326550785,4.277158971570316,-8.56173050202051,-0.002470852959959302,-3.5590094291992216,14.972661631480511,-27.168141640540647,4.279629824530274,7,4.0418243408203125,4.0418243408203125,-6.038425445556641,-17.597278594970703,8.463027954101562,4,0.005671478866683843,-1.052594495281925,167.12062072753906,2.2648965345300422,175.7198486328125,-1.9025841082942034,171.50778198242188,0.005671478866683843
3519,2014-07-28,161.55642700195312,167.0330810546875,159.7081756591797,166.42996215820312,1421313.0,-0.028942261579009476,1.4095983375330035,13.184396284829722,45.14777236568903,46.23507925723486,6.1327904176047525,9.607583994340985,0.6989006299118898,-9.88273023004109,13.468838995138777,7.3249053955078125,-0.7209240238347547,-8.775286865234364,-18.196578339953902,0.6460046094851748,-13.485932602594147,-4.06464112787458,18.4046630859375,9.125853709989114,-36.44762088641418,4.710645737359771,7,8.278205871582031,8.278205871582031,-0.3769493103027344,-12.782108306884766,11.381317138671875,0,0.07123072845800649,-1.5698100810640432,166.37159729003906,-1.052594495281925,167.12062072753906,2.2648965345300422,175.7198486328125,0.07123072845800649
3520,2014-07-29,162.188720703125,164.77626037597656,160.8560333251953,161.10894775390625,908855.0,0.003913763834132222,-3.944781261427719,-0.2215584610760445,40.84840435682987,45.189527091716165,5.293112523246947,8.506623057798379,0.7801625099467628,-10.693844026503427,12.958767334071416,3.92022705078125,-1.258711065759286,-7.568576812744141,-17.517197220901835,2.3800435954135537,-12.542887016822988,-2.5942666086652935,17.3673110961914,12.247842416343014,-33.27916546501991,4.97431020407885,7,7.645912170410156,7.645912170410156,-1.0092430114746094,-13.41440200805664,10.184814453125,1,0.07629097203928792,1.4095983375330035,161.55642700195312,-1.5698100810640432,166.37159729003906,-1.052594495281925,167.12062072753906,0.07629097203928792
3521,2014-07-30,160.5447540283203,164.2606964111328,160.05836486816406,163.0933837890625,1060690.0,-0.010136134422157883,-1.386733628276403,-2.360338590243627,40.45638399334154,44.67206379814576,6.721285266449996,9.273027312723741,2.8795927322252624,-9.193165052327458,12.155868682043677,4.20233154296875,-2.334339084700048,-8.353594207763678,-18.372338308741718,1.6651498932143625,-13.362966258252698,-3.3442221572746575,18.614320648193342,4.13065671158258,-40.73434459880048,5.009372050489018,7,9.289878845214844,9.289878845214844,0.8292770385742188,-11.770435333251953,13.336563110351562,2,0.0902810930915392,-3.944781261427719,162.188720703125,1.4095983375330035,161.55642700195312,-1.5698100810640432,166.37159729003906,0.0902810930915392
3522,2014-07-31,155.55447387695312,159.04669189453125,155.1750946044922,158.72567749023438,1208620.0,-0.031083420829103536,1.030611754913887,1.2442778712423739,33.056500255450246,42.65429287741382,12.022778737165964,13.374621899399017,8.3952794940719,-4.34868766271623,11.357740664496935,5.369659423828125,-2.9092843158006474,-12.3443603515625,-23.495815922307088,-1.192904780817912,-17.920088136934794,-6.768632566190206,23.215582819213864,2.459026932293928,-39.22813635503898,5.5757277853722895,7,12.013618469238281,12.013618469238281,6.541831970214844,-6.780155181884766,19.727630615234375,3,0.11987991859858993,-1.386733628276403,160.5447540283203,-3.944781261427719,162.188720703125,1.4095983375330035,161.55642700195312,0.11987991859858993
3523,2014-08-01,156.4883270263672,156.9260711669922,153.2393035888672,156.0505828857422,1050410.0,0.006003383420220665,4.614798289644916,-0.13803722308832303,32.74318627698213,41.02279304885647,10.145964861635122,11.337305880944143,7.831647867506746,-5.426257322874278,10.597301582419098,3.686767578125,-3.2934077179047563,-10.340954589843761,-21.564947741932883,0.8830385622453605,-15.952951165888322,-4.7289580137992,21.337931186132806,23.554268912564204,-12.596064069514213,5.61199657604456,8,10.111869812011719,10.111869812011719,5.9654693603515625,-7.714008331298828,13.89105224609375,4,0.11493747963921042,1.030611754913887,155.55447387695312,-1.386733628276403,160.5447540283203,-3.944781261427719,162.188720703125,0.11493747963921042
3524,2014-08-04,157.30545043945312,157.811279296875,153.501953125,156.4883270263672,965806.0,0.005221625335340541,3.7127850414264376,1.8666689905186837,38.573710789376804,40.49666185066188,8.0086183496839,9.769996190750192,7.294937025655628,-6.4171989367774245,10.13763209162698,4.309326171875,-3.002959826704739,-8.729570770263678,-20.300995260640406,2.8418537201130505,-14.515283015452042,-2.9438585250753135,19.045590495628915,35.244535674513216,-1.84787685983585,5.785712245188366,8,9.294746398925781,9.294746398925781,5.3939666748046875,-8.531131744384766,15.98248291015625,0,0.11143399517128927,4.614798289644916,156.4883270263672,1.030611754913887,155.55447387695312,-1.386733628276403,160.5447540283203,0.11143399517128927
3525,2014-08-05,155.42800903320312,157.84046936035156,154.00778198242188,157.84046936035156,819933.0,-0.011935005436907176,2.1774096633207467,-2.9523818416089336,37.48062252398917,39.08555600021948,8.230835561723836,11.37566636230855,9.379681438132394,-4.576837480484414,11.047330734182772,3.8326873779296875,-3.7318621609545346,-10.0642105102539,-22.56742172136333,2.43900070085553,-16.315816115808616,-3.8126049046991852,19.536327661106014,19.858700979374163,-18.30276376290069,6.251605605554714,8,11.172187805175781,11.172187805175781,8.132301330566406,-6.653690338134766,16.887161254882812,1,0.11265495335323616,3.7127850414264376,157.30545043945312,4.614798289644916,156.4883270263672,1.030611754913887,155.55447387695312,0.11265495335323616
3526,2014-08-06,154.96109008789062,156.935791015625,152.57781982421875,153.501953125,652780.0,-0.0030040849665181613,-1.6352823938658572,-0.6048335578705022,41.57661579235267,39.24138842766475,6.083167591797206,11.19616437341935,10.03707220619006,-4.23582794596274,12.117965255452495,4.35797119140625,-4.452508586895135,-9.756324005126942,-22.869724754188127,3.3570767439342433,-16.31302437965755,-3.199623630596335,18.69974462009199,36.84213009265375,-5.237310257987943,6.556700374530594,8,6.6293792724609375,11.308364868164062,10.753890991210938,-4.5817108154296875,13.083663940429688,2,0.1123665628480246,2.1774096633207467,155.42800903320312,3.7127850414264376,157.30545043945312,4.614798289644916,156.4883270263672,0.1123665628480246
3527,2014-08-07,154.8443603515625,156.56614685058594,153.813232421875,155.34046936035156,1004459.0,-0.0007532841712840632,-1.1520889869680613,-0.34000167318511704,27.43551231912862,37.47985651923778,4.77781832742005,10.72829221239877,10.419285347338587,-4.16930339297889,13.581194777824447,2.7529144287109375,-5.080832634519396,-9.152722930908197,-22.789843696713632,4.484397834897237,-15.971283313810915,-2.33416254800548,17.12983316571902,43.068429918844394,3.045015613503601,6.81856038290272,8,4.961090087890625,11.425094604492188,12.142505645751953,-3.336578369140625,8.677047729492188,3,0.12294252592659749,-1.6352823938658572,154.96109008789062,2.1774096633207467,155.42800903320312,3.7127850414264376,157.30545043945312,0.12294252592659749
3528,2014-08-08,162.88909912109375,163.21011352539062,156.42996215820312,158.0739288330078,1478881.0,0.051953708557846534,1.4848466207922426,-9.705871497554824,39.28388341346968,36.82831330232453,-4.26094676007591,2.0864473425245933,2.6612120289207155,-12.252769706012316,14.475598490692299,8.365753173828125,-6.350670463623942,-0.6609992980957031,-13.793991401994532,12.471992805803126,-7.227495350045132,5.9054967538537255,7.533384500742756,96.98076056475477,59.2430564060455,6.566496051949418,8,-4.212059020996094,3.3803558349609375,4.764110565185547,-10.714973449707031,5.4182891845703125,4,0.07608247229534149,-1.1520889869680613,154.8443603515625,-1.6352823938658572,154.96109008789062,2.1774096633207467,155.42800903320312,0.07608247229534149
3529,2014-08-11,159.6692657470703,163.3949432373047,157.3929901123047,163.12257385253906,1428817.0,-0.019767027943532134,2.0024425989252563,-0.7171725814169416,35.60445057487644,36.24565177099637,-1.4940769342040028,4.4875194417460875,6.187009687768125,-9.085188452334592,14.854706226040774,6.001953125,-6.477889747807012,-3.214977264404297,-15.666219742071064,9.23626521326247,-9.44059850323768,3.0106439744290867,9.325644770956785,65.55759467690585,31.8420774436061,6.225621238833387,8,-1.2500076293945312,6.600189208984375,7.983943939208984,-7.495140075683594,12.509719848632812,0,0.06707686338557073,1.4848466207922426,162.88909912109375,-1.1520889869680613,154.8443603515625,-1.6352823938658572,154.96109008789062,0.06707686338557073
3530,2014-08-12,158.48248291015625,161.74124145507812,157.49026489257812,160.83657836914062,914714.0,-0.007432756901343929,1.0420591231940892,0.6816928542392053,27.37485619798693,34.79214868262363,-0.9927049576248805,5.2686990665081055,7.658789836276043,-7.954206169884003,15.495152234722188,4.2509765625,-6.882824874780937,-3.9727714538574332,-16.409118115056316,8.46357520734145,-10.19094478445686,2.245401876741994,9.199060352366189,54.586259770267354,27.9678803350179,6.218173330599435,8,-0.49610137939453125,7.7869720458984375,9.170726776123047,-6.308357238769531,14.591445922851562,1,0.09342010654796673,2.0024425989252563,159.6692657470703,1.4848466207922426,162.88909912109375,-1.1520889869680613,154.8443603515625,0.09342010654796673
3531,2014-08-13,161.6050567626953,162.53890991210938,158.57003784179688,159.01751708984375,948638.0,0.01970295893401186,-1.2793247133361667,-1.0991651434423573,41.54488507978686,35.735302551994366,-4.413147493788841,1.8615651307912913,4.83514998136377,-10.979082312269554,16.107320929224112,4.056427001953125,-7.025129084072631,-0.6089523315429801,-12.907077649753916,11.689172986667955,-6.758014990648462,5.540110327562502,4.868188624762837,81.31976106263745,52.68792898801013,6.149062659105472,8,-3.6186752319335938,4.664398193359375,6.298641204833984,-9.430931091308594,5.963043212890625,2,0.0662733811672589,1.0420591231940892,158.48248291015625,2.0024425989252563,159.6692657470703,1.4848466207922426,162.88909912109375,0.0662733811672589
3532,2014-08-14,163.43385314941406,163.46302795410156,160.50584411621094,161.9163360595703,731319.0,0.011316455210954146,2.7530888105658624,0.58647104265319,45.640876787659835,37.168379275403,-5.595098297005961,0.18393386513585597,3.2903658543240226,-12.672771402306353,15.881130583777942,2.957183837890625,-6.968406647517099,1.1298637390136719,-11.176732063854274,13.436459541881618,-5.023434162420301,7.283161640447645,1.9277581929849248,99.58517657115459,66.36591518233782,6.153297901433968,8,-5.413429260253906,2.835601806640625,5.221302032470703,-11.259727478027344,2.3929901123046875,3,0.028212642546528555,-1.2793247133361667,161.6050567626953,1.0420591231940892,158.48248291015625,2.0024425989252563,159.6692657470703,0.028212642546528555
3533,2014-08-15,163.9785919189453,165.1361846923828,160.3307342529297,164.6692657470703,1264543.0,0.0033330840522571847,4.916178238653441,-0.4551341350601295,54.11567841191993,38.89526456679668,-5.549161158784045,-0.8228352382784578,2.9427278989317927,-13.030490130138503,15.872851823129702,4.805450439453125,-6.752633509495496,1.9411399841308707,-9.950537055122197,13.832817023383939,-4.004698535495663,7.886978503757405,-11.400772094726562,85.05019134588478,46.76808911609528,5.945838519626538,8,-5.121589660644531,2.290863037109375,5.162944793701172,-11.804466247558594,-1.26458740234375,4,-0.002788070275152821,2.7530888105658624,163.43385314941406,-1.2793247133361667,161.6050567626953,1.0420591231940892,158.48248291015625,-0.002788070275152821
3534,2014-08-18,167.58755493164062,168.44357299804688,164.52334594726562,165.25291442871094,810989.0,0.022008744985926088,-1.0666615720611836,-3.3802359490986214,58.33082965944698,41.21195424851422,-8.433050558068857,-4.962819547253616,-0.575543025050365,-16.306843917597945,16.271073471508537,4.4649810791015625,-5.561132817296169,5.725686645507807,-5.697080882648379,17.148454173663993,0.01430288142969971,11.437070409585914,-14.758567810058594,92.18484444914995,48.518953756578426,5.7113837640780964,8,-7.0768585205078125,-1.3180999755859375,1.9163360595703125,-15.413429260253906,-3.540863037109375,0,0.004295267475661113,4.916178238653441,163.9785919189453,2.7530888105658624,163.43385314941406,-1.2793247133361667,161.6050567626953,0.004295267475661113
3535,2014-08-19,165.84629821777344,169.2606964111328,165.6128387451172,167.54864501953125,819008.0,-0.01039013138283118,-2.3632187950620756,-0.7291687091102789,58.15621417122317,43.054131846166484,-5.653021112434857,-3.8656479732093203,1.1627786323720102,-14.286012704041525,17.16786100921288,3.647857666015625,-4.382973365926659,4.267504119873053,-6.404718520765471,14.939726760511576,-1.0686072004462233,9.603615440192328,-12.392727661132824,68.06185352179418,18.593833284112605,5.336111320319269,8,-4.309333801269531,0.42315673828125,4.535511016845703,-12.363807678222656,-6.429962158203125,1,0.03818407432654425,-1.0666615720611836,167.58755493164062,4.916178238653441,163.9785919189453,2.7530888105658624,163.43385314941406,0.03818407432654425
3536,2014-08-20,168.2490234375,170.8949432373047,166.51751708984375,166.51751708984375,1080120.0,0.014487662646359034,-4.056205717508548,-1.0171290279209428,71.21949004868533,47.919018260561685,-6.674529404309652,-7.227314167555676,-1.3420299309312327,-16.377597624749484,18.30594912212778,5.04864501953125,-3.5496109115914862,7.043770599365246,-1.932683642149044,16.020224840879536,2.5555434786080866,11.531997720122405,-13.847025329589854,74.95392410621432,18.732422377492256,4.488227120757146,8,-4.586570739746094,-1.9795684814453125,2.9790916442871094,-13.477622985839844,-7.3151702880859375,2,0.028677167313842622,-2.3632187950620756,165.84629821777344,-1.0666615720611836,167.58755493164062,4.916178238653441,163.9785919189453,0.028677167313842622
3537,2014-08-21,167.40272521972656,173.15174865722656,166.52723693847656,170.4863739013672,1093895.0,-0.005030033461607686,-1.7404447642673635,-1.7809052134372025,68.2974471581485,51.142747565525994,-4.313052277714746,-6.702435085929665,-0.6724735710207312,-15.325055777184104,19.024990672736152,6.62451171875,-2.435495781446491,6.183367156982428,-2.833022347620272,15.199756661585127,1.6751724046810637,10.691561909283791,-11.681291501464841,55.1593715114051,-4.979743654402377,4.508194752301352,8,-2.1303558349609375,-1.133270263671875,3.5481529235839844,-11.459144592285156,-6.6828765869140625,3,0.000987885684909262,-4.056205717508548,168.2490234375,-2.3632187950620756,165.84629821777344,-1.0666615720611836,167.58755493164062,0.000987885684909262
3538,2014-08-22,167.31517028808594,168.5214080810547,166.53697204589844,167.00389099121094,730394.0,-0.0005230197508774292,-2.187549019607843,-0.10094512345984462,67.20157877651114,54.65353958792985,-3.946667889515993,-6.894025817240049,-0.5972922342573099,-15.141504686435837,19.49023976331457,1.98443603515625,-1.4583471362132059,6.048633575439453,-3.0903105038417777,15.187577654720684,1.479161535798852,10.618105615080054,-9.85070507592772,32.35621278544789,-29.654134408488567,4.569472039640613,8,-1.9941635131835938,-1.04571533203125,2.45379638671875,-11.371589660644531,-7.85992431640625,4,-0.008895350157457682,-1.7404447642673635,167.40272521972656,-4.056205717508548,168.2490234375,-2.3632187950620756,165.84629821777344,-0.008895350157457682
3539,2014-08-25,173.064208984375,173.5116729736328,168.29766845703125,169.06614685058594,1085568.0,0.03436053459103716,1.131214000817047,12.843970588235294,76.74830434496849,60.139478270927796,-8.48846913557037,-12.370993302060924,-6.24574246335024,-20.771170120186042,19.677791084918024,6.196502685546875,0.27268526570730955,11.222283172607433,0.6671546905688786,21.777411654645988,5.94471893158817,16.499847413626696,-14.031015427709946,94.33506291798832,25.87777058076304,5.277564241019274,8,-7.023353576660156,-6.7947540283203125,-3.9931983947753906,-16.960121154785156,-18.686782836914062,0,-0.05980557463910918,-2.187549019607843,167.31517028808594,-1.7404447642673635,167.40272521972656,-4.056205717508548,168.2490234375,-0.05980557463910918
3540,2014-08-26,174.562255859375,175.64202880859375,171.27432250976562,171.68287658691406,920882.0,0.008656017808599925,-1.3631657812287155,0.7201937278878852,78.82687386281931,64.28192146904252,-8.343097341854559,-13.591351743702432,-7.587656001385,-22.013643459443387,19.986402554090883,4.367706298828125,1.1595595530159244,12.10165328979491,0.10838927462137349,24.094917304968448,6.105021282208128,18.098285297381693,-13.791644772673806,88.16623856156687,15.060883505572306,5.99663200758677,8,-6.575874328613281,-8.292800903320312,-5.491245269775391,-18.458168029785156,-19.367706298828125,1,-0.06023962003169203,1.131214000817047,173.064208984375,-2.187549019607843,167.31517028808594,-1.7404447642673635,167.40272521972656,-0.06023962003169203
3541,2014-08-27,175.03890991210938,176.07003784179688,172.68482971191406,175.21400451660156,1401884.0,0.0027305676727640282,2.5876193633416076,-0.06080984404063528,79.38842271968649,68.03164879482325,-7.502755855998686,-13.625026455166193,-7.914157972640567,-22.076054381577592,20.221764344434295,3.3852081298828125,2.6180328987398127,11.853599548339844,-1.3434625288983284,25.050661625578016,5.255068509720758,18.45213058695893,-12.18630034434321,89.19470352432135,11.782197206057916,6.598531038619092,8,-6.838523864746094,-8.769454956054688,-5.967899322509766,-18.1566162109375,-16.196502685546875,2,-0.08925200608472417,-1.3631657812287155,174.562255859375,1.131214000817047,173.064208984375,-2.187549019607843,167.31517028808594,-0.08925200608472417
3542,2014-08-28,174.20233154296875,175.24319458007812,173.18093872070312,174.92218017578125,1021524.0,-0.004779385163908301,2.0285483798682384,4.11119825708061,70.8348039557307,69.88932941080223,-5.563044494413475,-11.931500444633798,-6.97043018264327,-20.85524817196182,19.829872572052913,2.062255859375,4.615988132819865,10.084628295898426,-3.4724990654221983,23.64175565721905,3.306064615238114,16.86319197655874,-9.234933451357676,80.40812537314387,5.244875549723517,6.778563680660305,8,-3.9056396484375,-7.9328765869140625,-4.9489288330078125,-17.320037841796875,-15.525283813476562,3,-0.07616705399997403,2.5876193633416076,175.03890991210938,-1.3631657812287155,174.562255859375,1.131214000817047,173.064208984375,-0.07616705399997403
3543,2014-08-29,174.47470092773438,175.32101440429688,174.0758819580078,175.22373962402344,1407640.0,0.0015635231879687073,1.6391435825288247,1.0405502798032897,80.58673737979368,72.36220804639632,-4.68236687138517,-11.370243904740903,-7.1832740695128905,-20.75902892029896,19.189610122801966,1.2451324462890625,5.7911534172720565,9.457678985595692,-4.3524174203091945,23.267775391500578,2.552630782643263,16.36272718854812,-7.730880476093574,79.47425250800008,2.968061330540337,6.905048202952438,8,-3.6332626342773438,-10.150772094726562,-4.061279296875,-16.498046875,-20.807388305664062,4,-0.07883579809441255,2.0285483798682384,174.20233154296875,2.5876193633416076,175.03890991210938,-1.3631657812287155,174.562255859375,-0.07883579809441255
3544,2014-09-02,174.83462524414062,175.53501892089844,173.95913696289062,175.35018920898438,951928.0,0.002062902612770978,2.560416451201434,0.6883008413290147,84.9770682625537,75.34230294543303,-4.365238109716159,-10.908897240345254,-7.551017964265213,-20.806969323376507,18.729014672483807,1.5758819580078125,6.777034178431364,8.941144561767572,-5.03227022718545,22.914559350720594,1.9544371672910472,15.927851956244098,-6.59861001007485,74.2392424878775,-4.831488916027652,6.986707394476516,9,-3.5408477783203125,-10.510696411132812,-4.42120361328125,-16.85797119140625,-15.98248291015625,1,-0.08796529435164824,1.6391435825288247,174.47470092773438,2.0285483798682384,174.20233154296875,2.5876193633416076,175.03890991210938,-0.08796529435164824
3545,2014-09-03,172.937744140625,177.00389099121094,172.46109008789062,175.7295684814453,1211292.0,-0.010849573423266756,-1.4259761001625646,5.415088196993016,75.58188798514203,75.82701382726157,-1.5160815070027809,-8.045466625641808,-5.547744618247748,-18.449091529670824,18.08159836229521,4.5428009033203125,7.427645791096296,6.168776702880848,-7.225908289841243,19.56346169560294,-0.5285657934801975,12.866119199241894,-3.448285289322257,10.492514703560763,-65.47258605187612,6.697342496361044,9,-1.17218017578125,-8.146888732910156,-3.1031112670898438,-14.961090087890625,-18.064208984375,2,-0.1073236966597163,2.560416451201434,174.83462524414062,1.6391435825288247,174.47470092773438,2.0285483798682384,174.20233154296875,-0.1073236966597163
3546,2014-09-04,172.37353515625,177.30545043945312,171.99415588378906,177.30545043945312,886033.0,-0.0032624976530063465,1.1538466298287844,1.7665564452217637,71.40191490683003,76.17195468822618,-0.34116009969383754,-6.440060568138335,-4.821295003199879,-17.414720568958955,17.15832141480698,5.3112945556640625,7.664522821560098,4.733945465087885,-7.655006178227325,17.122897108403095,-1.460530356569734,10.928421286745504,-1.5314785197637946,7.142877663532339,-63.11488945159943,6.19447582165761,9,-0.45232391357421875,-7.4319000244140625,-2.5389022827148438,-14.396881103515625,-22.645904541015625,3,-0.09966138699964022,-1.4259761001625646,172.937744140625,2.560416451201434,174.83462524414062,1.6391435825288247,174.47470092773438,-0.09966138699964022
3547,2014-09-05,173.88131713867188,174.3871612548828,168.77432250976562,172.9182891845703,768327.0,0.008747177929924854,4.684704246030213,-0.1952644964079971,72.66248047105526,76.77872154317551,-0.9312397655506288,-6.797001520896458,-6.21213974828774,-18.387543115413166,15.847033247678516,5.6128387451171875,8.12266403144946,5.289879608154308,-5.818960540571737,16.398719756880354,-0.2645404662087003,10.844299682517317,3.42413330078125,59.86306466152504,-8.171460790728226,5.554420074363018,9,-1.0797576904296875,-8.939682006835938,-4.046684265136719,-15.515556335449219,-27.947463989257812,4,-0.08648950996912286,1.1538466298287844,172.37353515625,-1.4259761001625646,172.937744140625,2.560416451201434,174.83462524414062,-0.08648950996912286
3548,2014-09-08,175.2821044921875,175.87548828125,172.30545043945312,173.2490234375,1021729.0,0.008055996909653418,1.2175190506880995,2.111133997750067,69.5888695349513,75.98322878650694,-1.2103529597492297,-7.612002654388306,-7.481064724549356,-19.22597089930133,16.117269363525,3.570037841796875,8.02331418528621,6.07101669311524,-5.081033831927442,17.223067218157922,0.49499143059389894,11.647041955636581,2.023345947265625,76.28278506732296,10.836192627681484,5.576025262521335,9,-2.242218017578125,-10.340469360351562,-7.714012145996094,-14.9075927734375,-30.223739624023438,0,-0.09473332609054463,4.684704246030213,173.88131713867188,1.1538466298287844,172.37353515625,-1.4259761001625646,172.937744140625,-0.09473332609054463
3549,2014-09-09,170.37937927246094,174.72763061523438,169.5817108154297,174.72763061523438,1126482.0,-0.02797048354668219,1.3668916049928588,-2.1387496247373163,59.94028068879306,73.88471843383735,3.655939538157156,-1.966590445506199,-2.55466760131452,-13.863987858200971,16.178890078811158,5.7003936767578125,8.00988031958326,0.6327857971191406,-9.578995913966821,10.844567508205103,-4.47310505842384,5.738676652662122,6.755448608398439,18.81412136735015,-44.38898439770945,5.105890855542987,9,2.6605072021484375,-5.437744140625,-3.7791824340820312,-8.652725219726562,-20.972763061523438,1,-0.09808737842427306,1.2175190506880995,175.2821044921875,4.684704246030213,173.88131713867188,1.1538466298287844,172.37353515625,-0.09808737842427306
3550,2014-09-10,173.28793334960938,174.12451171875,168.9494171142578,170.23345947265625,1113016.0,0.017071045155630182,1.1892973566149179,-0.7024602848750908,60.809676629520375,71.82041331270779,0.611968206289589,-3.9095294282760165,-5.5884057133363,-16.279748525536775,16.185947520975592,5.1750946044921875,8.168743448436885,2.801067352294922,-6.025127396593888,11.627262101183732,-1.6120300221494688,7.2141647267393125,3.679684423828121,52.9075507605134,-8.445258385920525,4.413097374444399,9,-0.248046875,-8.346298217773438,-6.687736511230469,-11.070037841796875,-17.42218017578125,2,-0.08330522925967798,1.3668916049928588,170.37937927246094,1.2175190506880995,175.2821044921875,4.684704246030213,173.88131713867188,-0.08330522925967798
3551,2014-09-11,172.31517028808594,173.05447387695312,170.38909912109375,172.3638153076172,843166.0,-0.005613564907378077,2.7278955118765604,-0.015925826014846788,60.481506900157704,70.67004697319967,1.2937938893272758,-2.2063731621631177,-4.8851682360752875,-14.904311520651191,16.373571330844257,2.898834228515625,7.4116613058776295,1.2927986145019474,-6.5040155122441945,9.08961274124809,-2.6056084488711235,5.191205677875018,4.488581580078119,49.862908320476514,-11.766330471273164,3.898407063373075,9,0.7247161865234375,-7.37353515625,-5.714973449707031,-8.399803161621094,-11.896881103515625,3,-0.10121938249938212,1.1892973566149179,173.28793334960938,1.3668916049928588,170.37937927246094,1.2175190506880995,175.2821044921875,-0.10121938249938212
3552,2014-09-12,168.0447540283203,172.11090087890625,167.1984405517578,172.11090087890625,1041158.0,-0.02478259025381291,1.4162729520900335,83.58814303638646,51.32090900551967,67.41828826494701,5.139361375183398,2.558360330226975,-0.8692112385851658,-10.357118837814767,16.77655171094981,5.116729736328125,6.2712770843110945,-3.20816268920899,-10.301102813131251,3.8847774347132713,-6.754632751170135,0.33830737275215483,8.598409252675765,9.753472643535053,-53.28271213786199,3.546470061961137,9,4.207191467285156,-2.48541259765625,-4.1147918701171875,-3.5603179931640625,-8.054489135742188,4,-0.10900145927791938,2.7278955118765604,172.31517028808594,1.1892973566149179,173.28793334960938,1.3668916049928588,170.37937927246094,-0.10900145927791938
3553,2014-09-15,163.5214080810547,168.56031799316406,162.9863739013672,168.0447540283203,842857.0,-0.026917507621233572,1.0070106423308738,1.1124403799173668,31.92037526242177,61.52310015382124,8.879345974723151,7.42645738372201,3.2666039081197766,-5.6691787250499885,17.89671041965627,5.573944091796875,4.8712439614961625,-7.7086494445800895,-14.902528740274562,-0.5147701488856171,-11.305589092427311,-4.1117097967328675,12.743966290771851,4.556873192761298,-52.26804020018578,3.596939647847232,9,6.624504089355469,3.3462982177734375,-0.48395538330078125,0.9630279541015625,11.13812255859375,0,-0.10755506045375285,1.4162729520900335,168.0447540283203,2.7278955118765604,172.31517028808594,1.1892973566149179,173.28793334960938,-0.10755506045375285
3554,2014-09-16,168.30738830566406,168.78404235839844,160.2918243408203,162.07199096679688,1477442.0,0.02926821803195967,1.3626557196801656,-1.3784922514353566,39.46245863197743,57.509830225691836,3.430903863745698,2.8429287687677913,-1.7081290462216998,-10.229843846938735,19.06097442398994,8.492218017578125,4.127258661351135,-2.9586608886718864,-10.082671940890691,4.165350163546918,-6.520666414781289,0.603344637437516,7.161246037934916,57.94654173731081,4.875993849145445,3.5620055261094015,9,0.49124908447265625,-0.9581680297851562,-5.834140777587891,-3.8229522705078125,11.478607177734375,1,-0.13813430100452462,1.0070106423308738,163.5214080810547,1.4162729520900335,168.0447540283203,2.7278955118765604,172.31517028808594,-0.13813430100452462
3555,2014-09-17,172.17898559570312,172.27626037597656,168.49221801757812,170.0,1396332.0,0.023003133308728163,2.1885285949393127,0.349454169042416,45.67646521481574,54.65144692657914,-0.6254106560209038,-0.5585512201411689,-5.5047274911525506,-13.66540425020952,19.808807053603143,3.9688720703125,3.187935978250124,0.5963020324707031,-6.061094167029296,7.253698231970702,-2.7323960672792964,3.9250001322207027,2.0755039476735533,93.14023096245515,42.795148745571666,3.3286980997500066,9,-4.095329284667969,-4.7811279296875,-9.83462905883789,-7.694549560546875,8.599227905273438,2,-0.13225986496539055,1.3626557196801656,168.30738830566406,1.0070106423308738,163.5214080810547,1.4162729520900335,168.0447540283203,-0.13225986496539055
3556,2014-09-18,173.0739288330078,174.30934143066406,170.4474639892578,172.2373504638672,788270.0,0.005197749505889915,1.335292543620879,0.3839301970560636,48.297124793389564,51.94418518461629,-1.576322093394765,-1.1315037475283134,-6.447260148685416,-14.02210782602819,20.110272751246985,3.86187744140625,2.0900526018667733,1.25,-5.246491794374094,7.746491794374094,-1.9982458971870471,4.498245897187047,-12.7821044921875,91.1866517462543,42.80013057371943,3.248245897187044,9,-4.990272521972656,-5.1361846923828125,-10.94601058959961,-8.589492797851562,10.894943237304688,3,-0.0994267350097725,2.1885285949393127,172.17898559570312,1.3626557196801656,168.30738830566406,1.0070106423308738,163.5214080810547,-0.0994267350097725
3557,2014-09-19,167.56809997558594,175.53501892089844,166.62451171875,174.19261169433594,2958892.0,-0.03181200597077927,-1.0937108970244989,-7.918578776492905,40.99899894087388,48.767532896385454,3.2852825705385555,4.624447654038079,-1.0150940077233486,-8.010337839429354,20.266690885385994,8.910507202148438,1.2551819272967748,-4.264097595214849,-10.737274594369637,2.2090794039399384,-7.500686094792258,-1.0275090956374413,-6.995925292968764,47.734584745610015,3.1449404002683963,3.2365884995773975,9,0.3453216552734375,1.2305374145507812,-5.440181732177734,-3.0836639404296875,18.5311279296875,4,-0.042668090120120294,1.335292543620879,173.0739288330078,2.1885285949393127,172.17898559570312,1.3626557196801656,168.30738830566406,-0.042668090120120294
3558,2014-09-22,165.82684326171875,167.97665405273438,162.937744140625,166.38131713867188,999319.0,-0.010391337695664471,1.690900497877299,0.0837003390580084,38.66862147121693,46.404015205543665,3.960780812251585,6.5861615246944325,0.5476441167960502,-5.794999889344609,20.647835046545186,5.038909912109375,0.5172115873933762,-5.9309379577636605,-12.652225212829677,0.790349297302356,-9.291581585296655,-2.5702943302306664,-4.6561548095703245,36.31141026128704,-4.340722257220499,3.360643627533004,9,2.086578369140625,2.9717941284179688,-3.681903839111328,-0.2918243408203125,19.630355834960938,0,-0.035196824918924396,-1.0937108970244989,167.56809997558594,1.335292543620879,173.0739288330078,2.1885285949393127,172.17898559570312,-0.035196824918924396
3559,2014-09-23,162.71400451660156,167.31517028808594,162.27626037597656,166.22567749023438,1061204.0,-0.018771621553479778,-1.2971163444248515,6.333342506467059,37.52077161449225,43.81635909276276,6.562003300040374,9.363924426156643,3.4047942552050188,-2.280856393689618,20.236511799800216,5.038909912109375,-0.5354118231232974,-8.526266479492193,-16.3306025637973,-0.721930395187087,-12.428434521644732,-4.624098437339654,-0.9687428457031331,3.3015469671755704,-39.46506695539881,3.90216804215255,9,5.1994171142578125,6.084632873535156,-0.15077590942382812,3.555450439453125,21.021408081054688,1,0.07341424703138011,1.690900497877299,165.82684326171875,-1.0937108970244989,167.56809997558594,1.335292543620879,173.0739288330078,0.07341424703138011
3560,2014-09-24,164.04669189453125,164.64007568359375,161.63424682617188,163.28793334960938,998188.0,0.008190366784278424,2.089990745243212,-0.21606754120300165,40.02331333028145,41.54322647388762,4.224881819911758,7.592305894731169,2.0176137191738235,-3.1923384956712084,19.52142532360242,3.005828857421875,-1.613985341865373,-6.6678009033203125,-14.933067934869484,1.5974661282288594,-10.800434419094898,-2.5351673875457266,11.488327026367188,17.354755922331588,-28.682138464509233,4.132633515774591,9,3.866729736328125,4.751945495605469,-0.6566162109375,2.2227630615234375,24.105056762695312,2,0.0959440474361184,-1.2971163444248515,162.71400451660156,1.690900497877299,165.82684326171875,-1.0937108970244989,167.56809997558594,0.0959440474361184
3561,2014-09-25,159.4163360595703,163.8618621826172,157.61672973632812,163.8618621826172,1316046.0,-0.028225840957145754,1.809625800605474,-5.858947029722882,33.87551253471186,39.60484908824232,7.6361427029755475,11.58628212293749,6.558931560257463,1.7977427280904976,18.917086096744978,6.429962158203125,-2.3196077929970613,-10.517028045654286,-19.93413518168066,-1.0999209096279117,-15.225581613667487,-5.808474477641084,15.8406674194336,10.043404840188948,-32.82996404839124,4.7085535680131905,9,7.159538269042969,8.044754028320312,4.486873626708984,6.853118896484375,27.918289184570312,3,0.13400055458195825,2.089990745243212,164.04669189453125,-1.2971163444248515,162.71400451660156,1.690900497877299,165.82684326171875,0.13400055458195825
3562,2014-09-26,160.93385314941406,162.2373504638672,159.0758819580078,159.28988647460938,700788.0,0.009519206922913304,-2.051646304192534,-0.36980250015445765,34.047150403755154,39.84115743727936,5.591917956266116,9.511411326507812,5.122778279638624,0.6853556640997454,18.280087627121194,3.161468505859375,-3.315382723357203,-8.336087036132824,-18.338229394746378,1.6660553224807302,-13.337158215439615,-3.3350158568260326,13.617539379882828,32.01879967243441,-6.35468614959985,5.001071179306782,9,5.642021179199219,6.5272369384765625,4.032100677490234,5.335601806640625,28.103118896484375,4,0.14313345806436573,1.809625800605474,159.4163360595703,2.089990745243212,164.04669189453125,-1.2971163444248515,162.71400451660156,0.14313345806436573
3563,2014-09-29,160.7198486328125,162.07199096679688,158.12257385253906,160.03890991210938,569923.0,-0.001329766934759724,1.3333273233748322,0.4142046983914831,38.01014194710687,39.67978891673819,5.997422253732793,9.109130806855546,5.169908305487695,1.2748964768430255,17.6453388330931,3.9494171142578125,-4.328786681342336,-7.862348937988287,-18.242068830399234,2.5173709544226597,-13.05220888419376,-2.6724889917828136,13.154157384765654,31.99606039676084,-8.4859049403737,5.1898599462054795,9,5.856025695800781,6.741241455078125,5.051063537597656,5.5496063232421875,25.476654052734375,0,0.15791067182027874,-2.051646304192534,160.93385314941406,1.809625800605474,159.4163360595703,2.089990745243212,164.04669189453125,0.15791067182027874
3564,2014-09-30,159.4552459716797,161.0116729736328,158.34629821777344,160.47665405273438,935891.0,-0.00786836642698674,1.548834494582862,-1.5,32.099697139510525,38.17125913059316,6.564639380760752,9.657624270261266,6.191798873009645,2.938054450552869,16.940318534066286,2.665374755859375,-4.865650005536622,-8.357982635498047,-19.061060474240662,2.3450952032445684,-13.709521554869355,-3.006443716126739,13.768468994648458,26.177213099795342,-12.207012183727965,5.351538919371308,9,7.120628356933594,8.005844116210938,6.339984893798828,6.814208984375,21.838531494140625,1,0.16306740469120795,1.3333273233748322,160.7198486328125,-2.051646304192534,160.93385314941406,1.809625800605474,159.4163360595703,0.16306740469120795
3565,2014-10-01,154.37742614746094,159.8929901123047,153.2393035888672,159.88327026367188,1316148.0,-0.031844796282968324,1.408450587536764,5.3904450320440995,29.016841959461914,36.02900548237898,9.892004664993152,13.990981639656127,10.949726761921227,8.335983522171148,16.929170934240755,6.6536865234375,-4.575715641263201,-12.507786560058605,-24.482991341421496,-0.5325817786957145,-18.49538895074005,-6.52018416937716,18.22200940966721,10.714203631349115,-25.13500503380572,5.987602390681439,10,10.009735107421875,10.894950866699219,11.777729034423828,11.89202880859375,30.321014404296875,2,0.19017020287767106,1.548834494582862,159.4552459716797,1.3333273233748322,160.7198486328125,-2.051646304192534,160.93385314941406,0.19017020287767106
3566,2014-10-02,155.19454956054688,156.41050720214844,151.28404235839844,155.2918243408203,815821.0,0.005293023944481501,3.3916524512591257,0.017667550737048645,33.64693737977703,35.21210975336822,7.009054041905216,12.459676992793504,9.679822707906624,7.770862640081049,17.149871565402453,5.12646484375,-4.85644178279631,-10.831713867187489,-23.588303987376236,1.9248762530012584,-17.210008927281876,-4.453418807093101,16.243278078485616,35.70160872399824,-3.306079618213147,6.3782950600943735,10,4.435798645019531,9.100196838378906,11.933368682861328,11.074905395507812,26.07977294921872,3,0.21236054481296018,1.408450587536764,154.37742614746094,1.548834494582862,159.4552459716797,1.3333273233748322,160.7198486328125,0.21236054481296018
3567,2014-10-03,158.8424072265625,160.8852081298828,157.58755493164062,158.0739288330078,1074671.0,0.02350506300862376,-2.787736717113738,-7.900078431372549,43.90983691535383,35.79446702493898,2.2275418805433844,8.039566400350793,5.889458700503752,4.388682071335495,17.90812952030781,5.6906585693359375,-5.627751516732786,-6.431910705566395,-19.010654598583386,6.146833187450596,-12.721282652074905,-0.14253875905788504,10.983117590019276,70.0630411075546,25.594707830963003,6.2893719465085,10,0.4571990966796875,5.452339172363281,8.392513275146484,7.4270477294921875,24.29962158203122,4,0.1793741263121169,3.3916524512591257,155.19454956054688,1.408450587536764,154.37742614746094,1.548834494582862,159.4552459716797,0.1793741263121169
3568,2014-10-06,158.6770477294922,161.89688110351562,157.10116577148438,160.4863739013672,585138.0,-0.0010410286519673129,1.0714309252802732,-2.3544268609892183,35.75131732822807,35.59786099313185,1.4215361013727659,7.269862068678492,5.9315991508108254,4.885913247676825,18.296183221916102,4.79571533203125,-6.6897082691718595,-5.767017364501953,-17.74198754962535,6.207952820621443,-11.754502457063666,0.22046772805975934,9.66515849043492,69.66096016954148,25.786420413791603,5.987485092561701,10,-0.7149887084960938,5.617698669433594,9.606025695800781,7.5924072265625,24.241241455078125,0,0.1913315425943829,-2.787736717113738,158.8424072265625,3.3916524512591257,155.19454956054688,1.408450587536764,154.37742614746094,0.1913315425943829
3569,2014-10-07,153.6673126220703,158.54086303710938,153.501953125,157.2373504638672,1002094.0,-0.0315718951108942,-1.5835549992176499,1.9731311563891512,23.50322085494294,33.762295162538685,5.6021730226772775,11.555850224241198,10.912592221832256,10.201447255773758,19.635692368204218,5.1750946044921875,-7.206445494261146,-9.941149139404303,-22.49080090892383,2.6085026301152254,-16.215975024164067,-3.6663232546445386,13.310240488934511,22.456482388073436,-14.558949250843273,6.2748258847597675,10,3.9056396484375,10.627433776855469,13.91537094116211,12.602142333984375,28.161483764648438,1,0.21168581338751546,1.0714309252802732,158.6770477294922,-2.787736717113738,158.8424072265625,3.3916524512591257,155.19454956054688,0.21168581338751546
3570,2014-10-08,158.85214233398438,159.1050567626953,152.26654052734375,153.89105224609375,1211601.0,0.03374061551180785,1.501780730155186,-1.3896463588726566,31.87005653893631,33.539466718563624,-0.4436470362271052,5.516931679628243,5.738292214786895,5.36700899547867,21.271384260916776,6.8385162353515625,-7.40499110980403,-4.034529876708973,-15.880969794568756,7.81191004115081,-9.957749835638879,1.8886900822209327,6.869929916811941,71.3107977737616,39.44789371766623,5.9232199589298915,10,-2.0914459228515625,5.442604064941406,8.956710815429688,7.4173126220703125,21.10894775390625,2,0.14127373293243162,-1.5835549992176499,153.6673126220703,1.0714309252802732,158.6770477294922,-2.787736717113738,158.8424072265625,0.14127373293243162
3571,2014-10-09,154.87353515625,161.27432250976562,154.48443603515625,159.08560180664062,1331363.0,-0.02504597746859094,-1.7212529277585142,-0.8490203918432627,33.161293143125704,33.441038134049236,3.1545294456640534,8.560772831959468,9.73441250203328,9.550773682632354,22.794029030872462,6.789886474609375,-7.434162933908027,-7.141055297851551,-18.627517962632965,4.345407366929862,-12.884286630242258,-1.3978239654608444,9.6934947031545,27.07063793108912,-2.6695760902248935,5.743231332390713,10,1.8044815063476562,9.421211242675781,13.404674530029297,11.395919799804688,20.710128784179688,3,0.19257586756457679,1.501780730155186,158.85214233398438,-1.5835549992176499,153.6673126220703,1.0714309252802732,158.6770477294922,0.19257586756457679
3572,2014-10-10,149.72763061523438,156.78988647460938,149.67898559570312,153.69650268554688,1371763.0,-0.033226493705486804,-2.4975983188231763,0.9422624093435057,30.414222492834554,32.59704708357454,7.312668646808703,12.926807875937044,14.999271632362934,14.932707073072152,24.64082252416909,7.11090087890625,-7.8607101872481735,-11.371103668212896,-23.72159972007313,0.9793923836473368,-17.546351694143,-5.195855642282794,13.776760244089644,0.39814565037116967,-27.333102178773117,6.1752480259301095,10,6.060302734375,13.049606323242188,18.703792572021484,16.541824340820312,28.20037841796875,4,0.21069385633703752,-1.7212529277585142,154.87353515625,1.501780730155186,158.85214233398438,-1.5835549992176499,153.6673126220703,0.21069385633703752
3573,2014-10-13,145.93385314941406,151.07977294921875,145.47665405273438,149.7081756591797,1657136.0,-0.02533785815104128,-1.3900416558187971,0.9509811460031372,29.918527624569677,32.35469491524778,9.821298209663269,16.164156278961002,18.840266763680347,18.855247220895848,25.840170809858826,5.603118896484375,-7.707924608502566,-14.285503387451172,-28.301871582186834,-0.2691351927155097,-21.293687484819003,-7.277319290083341,16.18799718354788,2.894092238504959,-26.773698493349148,7.008184097367826,10,7.7529144287109375,14.742218017578125,22.937744140625,20.335601806640625,38.74513244628906,0,0.25496603328279255,-2.4975983188231763,149.72763061523438,-1.7212529277585142,154.87353515625,1.501780730155186,158.85214233398438,0.25496603328279255
3574,2014-10-14,145.05836486816406,149.87353515625,144.60116577148438,147.71400451660156,1207180.0,-0.0059992130842569935,-1.9536770299958113,0.7036069762364869,27.024496121512044,32.133323155475566,9.431664944140834,16.030471239528993,19.727430625965752,19.802749483815546,26.631420507893168,5.272369384765625,-7.744532218734548,-13.998540496826166,-29.011459834620666,1.0143788409683339,-21.505000165723402,-6.49208082792893,15.066061911170578,2.7421267841258103,-27.30656925456283,7.5064596688972465,10,8.190658569335938,15.009727478027344,23.932395935058594,21.211090087890625,39.79571533203125,1,0.2609978704145408,-1.3900416558187971,145.93385314941406,-2.4975983188231763,149.72763061523438,-1.7212529277585142,154.87353515625,0.2609978704145408
3575,2014-10-15,149.4066162109375,151.6147918701172,141.1673126220703,142.50973510742188,2293776.0,0.029975874515925538,-1.1807092307006313,-2.5970696391634105,37.80518319263995,32.595350468015894,4.80997256385038,10.42309411006471,15.502147457845012,15.524259348949954,28.501247901278777,10.447479248046875,-8.011382869442116,-8.511670684814447,-22.769461532078765,5.74612016244987,-15.640566108446592,-1.382775261182303,8.54455402729809,40.97726929506964,8.051124157192127,7.1288954236321525,10,2.1254806518554688,8.944549560546875,19.584144592285156,16.862838745117188,31.7801513671875,2,0.2170063213934681,-1.9536770299958113,145.05836486816406,-1.3900416558187971,145.93385314941406,-2.4975983188231763,149.72763061523438,0.2170063213934681
3576,2014-10-16,155.86575317382812,160.87548828125,148.6381378173828,150.50584411621094,1952583.0,0.043231933944420486,-1.6909109820809938,0.7771496966773895,44.48909892089255,32.65971291307575,-1.7253841139014412,2.7496382027974278,9.258622238942792,9.165385385446086,30.21601054068597,12.237350463867188,-7.812614692811309,-1.192124938964838,-13.549225569214457,11.16497569128478,-7.370675254089662,4.9864253761599855,-14.698440551757812,74.58042188147213,39.82354959781172,6.17855031512481,10,-4.333656311035156,2.48541259765625,13.125007629394531,10.403701782226562,24.902725219726562,3,0.1545903216288338,-1.1807092307006313,149.4066162109375,-1.9536770299958113,145.05836486816406,-1.3900416558187971,145.93385314941406,0.1545903216288338
3577,2014-10-17,160.4182891845703,163.0836639404297,156.83851623535156,158.9688720703125,1684378.0,0.02920805833251272,-1.1873929437040878,0.27041822886863837,49.700364390135476,34.20960703106547,-6.739615778953521,-2.493869944195751,4.9828074095024135,4.776482344543325,31.139144114574492,7.2179107666015625,-6.8554921397896464,3.7179016113281307,-7.73990937812701,15.175712600783271,-2.0110038833994395,9.4468071060557,-19.2509765625,87.83841928274538,50.554005000008345,5.728905494727564,10,-8.292800903320312,-2.0671234130859375,8.572471618652344,5.851165771484375,25.535018920898438,4,0.09453644489632196,-1.6909109820809938,155.86575317382812,-1.1807092307006313,149.4066162109375,-1.9536770299958113,145.05836486816406,0.09453644489632196
3578,2014-10-20,159.99026489257812,161.4785919189453,156.6147918701172,161.07003784179688,1925341.0,-0.002668176391656396,4.128207603327059,-0.7449704702649781,50.54059296092862,37.2137594872861,-6.823260565871891,-2.6620098720780163,5.42893894071841,5.328792031035107,31.503318551073857,4.863800048828125,-6.242383265227772,3.5817062377929574,-7.173117621612477,14.336530097198391,-1.7957056919097454,8.95911816749566,-17.946298217773432,85.88542863309453,45.246408863944595,5.377411929702712,10,-7.864776611328125,-1.63909912109375,8.91537857055664,6.2791900634765625,24.066162109375,0,0.11211772261686614,-1.1873929437040878,160.4182891845703,-1.6909109820809938,155.86575317382812,-1.1807092307006313,149.4066162109375,0.11211772261686614
3579,2014-10-21,174.65953063964844,175.87548828125,169.2704315185547,175.53501892089844,3765256.0,0.09168848965229026,7.487461030175879,0.8108077553558306,67.16614173269022,41.135546731036534,-20.340669164952317,-17.276221846488113,-8.9475873511945,-9.104463145379327,31.616214170254153,15.885223388671875,-6.025115644341298,17.653695678710932,4.39021853414809,30.917172823273773,11.021957106429511,24.285434250992353,-31.77397607421875,96.49662473319896,49.92126327828544,6.631738572281427,10,-16.13813018798828,-16.13813018798828,-6.152721405029297,-8.39007568359375,12.013626098632812,1,0.05736563541285644,4.128207603327059,159.99026489257812,-1.1873929437040878,160.4182891845703,-1.6909109820809938,155.86575317382812,0.05736563541285644
3580,2014-10-22,179.78599548339844,183.8326873779297,173.25875854492188,175.87548828125,2759563.0,0.02935118870968889,-1.3127662663389286,-4.4666585331846065,69.3984013057247,45.161892082436424,-24.792594030768754,-22.30675796689539,-13.677447705537134,-13.969390135189258,31.938436258463586,10.573928833007812,-5.3214540358728755,21.99319534301759,5.496976085405549,38.48941460062963,13.74508571421157,30.24130497182361,-34.92104489501952,88.50193582512107,38.87599293393505,8.248109628806025,10,-17.285995483398438,-17.285995483398438,-11.712066650390625,-13.51654052734375,5.904663085937528,2,0.028189541144014507,7.487461030175879,174.65953063964844,4.128207603327059,159.99026489257812,-1.1873929437040878,160.4182891845703,0.028189541144014507
3581,2014-10-23,180.77821350097656,185.66148376464844,179.63035583496094,182.44163513183597,2180799.0,0.0055188837979860406,-2.0466881980683405,-0.42537234810500224,68.06022650896048,49.34478141756153,-24.276763554616537,-22.784726072117735,-14.35401973771937,-14.705624467102382,31.73313547081365,6.0311279296875,-3.565264895147493,21.91731948852538,2.4752500480312847,41.359388929019474,12.196284768278332,31.638354208772427,-32.79584396943358,83.1882051098863,34.65420515724818,9.72103472024705,10,-17.363815307617188,-17.363815307617188,-13.037456512451172,-14.508758544921875,3.6867675781250284,3,0.0022599740822542014,-1.3127662663389286,179.78599548339844,7.487461030175879,174.65953063964844,4.128207603327059,159.99026489257812,0.0022599740822542014
3582,2014-10-24,183.9688720703125,184.2606964111328,180.77821350097656,180.77821350097656,1272150.0,0.01764957462265615,-1.1829242048177213,-1.918129781495922,69.83520098529502,53.779967346531,-24.696625082698347,-25.46687539587066,-17.244405247495507,-17.640115607298014,31.516739973494047,3.48248291015625,-2.2606314606514104,23.956227111816418,1.5013385227553044,46.41111570087753,12.728782817285861,35.183671406346974,-32.21859111545896,94.17279013912557,46.3155223748243,11.227444294530558,10,-20.554473876953125,-20.554473876953125,-15.958171844482422,-17.699417114257812,-0.9241180419921875,4,-0.017396386903620442,-2.0466881980683405,180.77821350097656,-1.3127662663389286,179.78599548339844,7.487461030175879,174.65953063964844,-0.017396386903620442
3583,2014-10-27,186.09922790527344,187.24708557128903,182.40272521972656,184.6692657470703,1381221.0,0.011579979868261203,1.6005258717430189,0.4481714753016456,76.63789641808148,59.29256737948316,-22.943067480292115,-26.981751595774483,-19.061103367423186,-19.548397314369254,31.254292704044378,4.844360351562472,-0.5685381284471589,24.817613983154303,-0.4924989552629029,50.12772692157151,12.1625575139457,37.472670452362905,-30.957826669440408,93.61473129177227,40.78696828314386,12.655056469208601,10,-21.89202880859375,-21.89202880859375,-17.74319839477539,-19.82977294921875,-0.0583648681640625,0,-0.0007840967501432372,-1.1829242048177213,183.9688720703125,-2.0466881980683405,180.77821350097656,-1.3127662663389286,179.78599548339844,-0.0007840967501432372
3584,2014-10-28,185.4571990966797,187.6167297363281,183.91050720214844,186.78988647460938,1069737.0,-0.0034499273093199223,1.482088751500935,-0.9319738779691401,73.61421369020871,63.27134854587969,-17.844340816260967,-25.604602886169374,-18.22275579688153,-18.761259984817514,30.990805206017956,3.706222534179659,1.9020807026410296,22.875487518310536,-4.616815139800565,50.367790176421636,9.129336189254985,36.621638847366086,-26.463115740591945,84.95936082570658,33.0456747224039,13.746151329055554,10,-17.32976531982422,-21.06517791748047,-17.10116958618164,-19.187744140625,0.1750946044921875,1,-0.007553074787872371,1.6005258717430189,186.09922790527344,-1.1829242048177213,183.9688720703125,-2.0466881980683405,180.77821350097656,-0.007553074787872371
3585,2014-10-29,183.73541259765625,186.6147918701172,180.5447540283203,184.83462524414062,854679.0,-0.009284010043340896,1.6054203452883078,0.824809077273612,76.68645267751681,66.84883229661571,-12.003180177186124,-22.73632121955933,-16.264475681313115,-16.940181207451644,29.793695572636558,6.070037841796875,4.922544091329684,19.685801696777332,-9.068149243922079,48.439752637476744,5.3088262264276125,34.06277716712705,-20.734158748334863,51.40075850934781,-3.504405052598649,14.376975470349711,10,-11.619651794433594,-19.34339141845703,-15.379383087158203,-17.465957641601562,0.9922180175781534,2,0.015988992536011937,1.482088751500935,185.4571990966797,1.6005258717430189,186.09922790527344,-1.1829242048177213,183.9688720703125,0.015988992536011937
3586,2014-10-30,188.15174865722656,189.4649810791016,182.1011657714844,183.9883270263672,1313064.0,0.02403639013912473,1.1690540291517229,-3.787639856742275,86.01383539682017,70.88366240846958,-12.692920257603589,-25.884079861592454,-20.465582793466865,-21.293441907281135,28.404376698676725,7.3638153076171875,8.575192245335927,22.454277801513683,-7.896108077575661,52.80466368060303,7.279084861969011,37.629470741058356,-21.704328183724243,85.2780381665284,22.508247186142953,15.175192939544669,10,-15.111862182617188,-22.835601806640625,-19.795719146728516,-21.882293701171875,-3.4338531494140625,3,-0.013080346610937932,1.6054203452883078,183.73541259765625,1.482088751500935,185.4571990966797,1.6005258717430189,186.09922790527344,-0.013080346610937932
3587,2014-10-31,187.33462524414062,191.99415588378903,185.3307342529297,189.688720703125,1283047.0,-0.004342895662237889,-1.094797233121939,-0.5654232666554274,91.09692226086003,75.38992121957307,-8.555940936286618,-24.056325418081315,-19.41100502859325,-20.44841881867893,28.303476304699004,6.663421630859347,11.661661924122882,20.212543487548828,-11.43029011564306,51.85537709074072,4.391126685952884,36.03396028914477,-17.204395073742432,59.303283276559824,-10.584314159783133,15.821416801595939,10,-6.70233154296875,-20.753890991210938,-20.316143035888672,-21.065170288085938,-5.1264495849609375,4,-0.015318279582854588,1.1690540291517229,188.15174865722656,1.6054203452883078,183.73541259765625,1.482088751500935,185.4571990966797,-0.015318279582854588
3588,2014-11-03,189.03697204589844,191.4688720703125,187.33462524414062,187.33462524414062,1078166.0,0.009087197839370287,-3.8571146865056245,-0.7231426386134121,92.9507668060715,78.25487956105987,-6.37512272092556,-24.63037479465595,-20.848397676672732,-22.028964770658973,28.460680122370587,4.134246826171875,14.294522081373088,20.396894073486322,-12.43083787771684,53.224626024689485,3.9830280978847554,36.81076004908789,-14.971235247089908,74.17171765634097,-4.035447147266126,16.413865975601574,11,-6.410514831542969,-22.45623779296875,-22.018489837646484,-22.76751708984375,-10.184829711914062,0,-0.03169865636719571,-1.094797233121939,187.33462524414062,1.1690540291517229,188.15174865722656,1.6054203452883078,183.73541259765625,-0.03169865636719571
3589,2014-11-04,186.19650268554688,189.20233154296875,184.4747009277344,187.0428009033203,814484.0,-0.015025999039287918,-1.2040740832957053,-0.49713619862860214,87.02033716967377,80.212872434832,-1.928873721292888,-20.267049398623897,-17.955854939979247,-19.0589873446514,27.92214061387226,4.727630615234347,16.475636193170487,15.929965209960926,-16.997456941116468,48.85738736103832,-0.5337458655777709,32.39367628549962,-8.903650451441848,49.362828980686416,-32.16759983732767,16.463711075538704,11,-0.384246826171875,-19.615768432617188,-19.178020477294922,-19.927047729492188,-4.455261230468778,1,-0.0008358892148492281,-3.8571146865056245,189.03697204589844,-1.094797233121939,187.33462524414062,1.1690540291517229,188.15174865722656,-0.0008358892148492281
3590,2014-11-05,181.2937774658203,188.8424072265625,179.79571533203125,188.8326873779297,1157528.0,-0.02633092001736681,1.393827320003876,8.908100896092892,76.41469806787406,81.14114705248905,3.587484955339761,-14.331639775668833,-13.105246716054609,-14.036086443804379,26.90679152197798,9.04669189453125,18.754986008817866,9.905158233642567,-22.913809713123527,42.72412618040866,-6.504325739740466,26.3146422070256,10.700378417968722,12.280767590191626,-67.23184237314238,16.409483973383047,11,4.601158142089844,-14.713043212890625,-14.27529525756836,-15.024322509765625,-2.0136260986328125,2,0.023930861257328573,-1.2040740832957053,186.19650268554688,-3.8571146865056245,189.03697204589844,-1.094797233121939,187.33462524414062,0.023930861257328573
3591,2014-11-06,184.6984405517578,185.69065856933597,181.8093414306641,183.0933837890625,874622.0,0.018779812156428655,1.1625992067708943,-0.21290302993502944,75.83848785421026,81.80817892681297,0.8910937713688156,-16.21888120520589,-16.53890519057046,-17.30685601759245,26.41373936876309,4.396881103515653,18.95207794083774,11.818576049804676,-20.548005850645893,44.185157950255245,-4.3647149004206085,28.00186700002996,7.051746520996062,40.19140970457969,-36.687228059381276,16.18329095022528,11,1.1964950561523438,-18.117706298828125,-19.868671417236328,-18.428985595703125,-11.245132446289062,3,0.00015804174301314866,1.393827320003876,181.2937774658203,-1.2040740832957053,186.19650268554688,-3.8571146865056245,189.03697204589844,0.00015804174301314866
3592,2014-11-07,181.2743225097656,184.5233459472656,180.2723693847656,184.2509765625,1212115.0,-0.018538965633728144,1.4143722538543926,-1.8545475287340107,71.2923359484858,81.21422776352456,4.350271789922061,-10.867360513827691,-13.157199362609987,-13.785413603330909,25.152963692079773,4.426071166992216,18.455033411676055,6.817123413085909,-23.8277371208589,37.46198394703072,-8.50530685388648,22.1395536800583,10.236775128173832,12.666729410780242,-60.467145429008674,15.322430266972402,11,4.62061309814456,-14.693588256835909,-19.311775207519503,-15.651756286621065,-10.865768432617159,4,0.018996474240643657,1.1625992067708943,184.6984405517578,1.393827320003876,181.2937774658203,-1.2040740832957053,186.19650268554688,0.018996474240643657
3593,2014-11-10,183.14202880859372,185.0,181.23541259765625,181.2743225097656,1261253.0,0.010303203856836918,-2.8699941961695847,-0.6274515834691704,61.40764675487557,79.85794254848754,2.2562408542672756,-10.334450217088374,-15.055270035810423,-15.570196313018243,23.36323466507711,3.76458740234375,18.10105844635325,6.82442092895505,-20.908831400833748,34.55767325874385,-7.042205235939349,20.69104709384945,8.134761183227539,35.574040670135574,-33.17512295959058,13.866626164894402,11,2.7529067993164347,-16.561294555664034,-21.344852447509737,-17.51946258544919,-6.867706298828097,0,-0.005099065219977605,1.4143722538543926,181.2743225097656,1.1625992067708943,184.6984405517578,1.393827320003876,181.2937774658203,-0.005099065219977605
3594,2014-11-11,182.9182891845703,184.3385162353516,181.8385162353516,183.3657531738281,730086.0,-0.0012216727393429272,1.089436130258133,-0.23957941863693516,54.85231588770732,77.43192734961981,2.3266323775253284,-7.514165633883692,-14.876723919474443,-15.300027025975282,21.38183254635988,2.5,17.28595573147237,4.707685089111322,-18.903833640072776,28.31920381829542,-7.0980742754807125,16.513444453703357,8.128879314055155,34.51619541090668,-30.423461069079202,11.805759364592046,11,2.9766464233398438,-16.337554931640625,-21.789886474609375,-17.29572296142578,-0.7295684814453125,1,-0.022229307242662144,-2.8699941961695847,183.14202880859372,1.4143722538543926,181.2743225097656,1.1625992067708943,184.6984405517578,-0.022229307242662144
3595,2014-11-12,181.82879638671875,183.45330810546875,181.04086303710938,183.17120361328125,544634.0,-0.005956172030191165,1.5306037518407067,3.000034100596951,51.62259448264615,73.61067835915605,3.4835638271127607,-4.0803439601984905,-13.784864919687209,-14.102403458291747,18.88452713970735,2.412445068359375,15.791820278256608,1.9970832824706974,-17.355625426924007,21.349791991865402,-7.679271072226669,11.673437637168064,8.993343048574843,28.72543249233322,-32.505287340874666,9.676354354697354,11,4.066139221191406,-15.248062133789062,-20.894947052001953,-17.53404998779297,2.9669189453125,2,-0.0004815240125906062,1.089436130258133,182.9182891845703,-2.8699941961695847,183.14202880859372,1.4143722538543926,181.2743225097656,-0.0004815240125906062
3596,2014-11-13,179.96109008789062,186.40077209472656,178.8326873779297,181.9066162109375,1230824.0,-0.010271784975443787,-2.6018503725436086,1.4492816222606166,43.546369117002435,68.3272835653941,4.54522019205578,-0.33193777962696913,-11.91825761861594,-12.106507301469918,18.53139346578392,7.568084716796875,14.592563735139038,-1.0753898620605469,-16.807523108669557,14.656743384548463,-8.941456485365052,6.790676761243958,10.64052086533772,14.910016895774444,-40.412424555244854,7.866066623304503,11,5.189689636230469,-13.380355834960938,-19.433368682861328,-15.666343688964844,4.3093414306640625,3,-0.0037838108247209012,1.5306037518407067,181.82879638671875,1.089436130258133,182.9182891845703,-2.8699941961695847,183.14202880859372,-0.0037838108247209012
3597,2014-11-14,175.5836639404297,180.9338531494141,173.2684783935547,179.96109008789062,1885249.0,-0.024324292241856615,1.4246188893795677,2.2499960784928863,34.20975934334038,61.800504958423964,7.912569715571436,5.523064653144502,-7.641426958734229,-7.657817310859372,18.224856972074125,7.665374755859403,13.210397648458127,-6.211084747314459,-18.932794833825,6.510625339196082,-12.57193979056973,0.1497702959408116,14.547190069786723,17.629711911395965,-31.49205358771436,6.360855043255271,11,5.651741027832031,-9.0029296875,-15.097282409667969,-11.288917541503906,2.9182891845703125,4,-0.012132995673696079,-2.6018503725436086,179.96109008789062,1.5306037518407067,181.82879638671875,1.089436130258133,182.9182891845703,-0.012132995673696079
3598,2014-11-17,177.92800903320312,179.37742614746094,172.11090087890625,173.4046630859375,1337736.0,0.0133517266934855,-1.043779424829084,-1.033334611456398,39.24400950579377,56.492024106881736,4.276411534740333,4.839602732006341,-10.10635857750151,-9.918406664585092,17.90864560042843,7.2665252685546875,10.858530526195892,-4.763626861572277,-12.606519580923305,3.0792658577787506,-8.68507322124779,-0.8421805018967632,11.191102440013594,40.70791168402383,-3.7203338331343545,3.92144635967551,11,2.54864501953125,-11.347274780273438,-18.645423889160156,-14.435791015625,3.2198486328124716,0,-0.0422612212484853,1.4246188893795677,175.5836639404297,-2.6018503725436086,179.96109008789062,1.5306037518407067,181.82879638671875,-0.0422612212484853
3599,2014-11-18,184.67898559570312,186.72178649902344,177.97665405273438,178.01556396484375,1214068.0,0.037942180093973876,-1.5945169015423477,1.4731178443000654,51.178606607119434,53.68801394457567,-3.031228302700839,-1.182902136627888,-16.743907292651215,-16.572236126337884,18.34085738471933,8.793777465820312,8.416745874018687,1.4863769531249886,-5.420407805859298,8.393161712109276,-1.967015426367169,4.939769332617146,3.079469029968749,86.01863736098477,40.71787813990454,3.4533923794921475,11,-5.262641906738281,-18.098251342773438,-27.49756622314453,-23.287933349609375,-1.6050567626953125,1,-0.045509580090161816,-1.043779424829084,177.92800903320312,1.4246188893795677,175.5836639404297,-2.6018503725436086,179.96109008789062,-0.045509580090161816
3600,2014-11-19,184.8540802001953,185.71011352539062,182.3929901123047,183.15174865722656,680330.0,0.0009481024813267069,-1.060421958524472,0.25547408482827794,45.392764895339724,50.3051558380345,-2.959395492525573,-1.010657692902356,-16.89496653554545,-16.738887600381958,17.916280671224992,3.3171234130859375,5.554335062982801,1.408067321777338,-5.3425842646072965,8.158718908161973,-1.9672584714149934,4.78339311496967,1.867706298828125,87.21702196986233,45.032708552309245,3.375325793192322,11,-5.437736511230469,-18.273345947265625,-28.19552230834961,-23.900772094726562,-0.4863739013672159,2,-0.014418721481201602,-1.5945169015423477,184.67898559570312,-1.043779424829084,177.92800903320312,1.4246188893795677,175.5836639404297,-0.014418721481201602
3601,2014-11-20,181.186767578125,184.20233154296875,180.1848297119141,184.20233154296875,925920.0,-0.019838959562583858,1.664511101665737,-1.771431644616543,42.044311085906735,47.05537529774794,0.1758988704810065,2.8341399654283634,-13.21437762904111,-13.148985506840006,17.147653271959655,4.669250488281222,3.120337639702228,-2.2796730041503963,-8.998732305171302,4.439386296870509,-5.639202654660863,1.0798566463600707,5.5350189208984375,62.11715658578919,21.185420665569907,3.359529650510459,11,-1.7704238891601562,-10.870620727539062,-26.245136260986328,-21.95038604736328,0.02919006347659092,3,0.01991838478132868,-1.060421958524472,184.8540802001953,-1.5945169015423477,184.67898559570312,-1.043779424829084,177.92800903320312,0.01991838478132868
3602,2014-11-21,180.7684783935547,185.9922180175781,180.4863739013672,185.3307342529297,818699.0,-0.0023086077982485964,-1.1480081436327159,1.5129030299350295,38.93227060386367,44.55811128096885,0.5753973584272956,3.1625138910162605,-12.649729646239564,-12.776532881904586,16.432341606627904,5.505844116210909,1.6535082216405783,-2.537942504882807,-9.358295738022605,4.282410728256991,-5.94811912145272,0.8722341116871064,-8.657577514648438,59.254296691831875,21.59661972464869,3.4101766165699035,11,-1.3521347045898438,-6.4640045166015625,-25.826847076416016,-21.53209686279297,-1.2159423828125,4,0.01937258727915947,1.664511101665737,181.186767578125,-1.060421958524472,184.8540802001953,-1.5945169015423477,184.67898559570312,0.01937258727915947
3603,2014-11-24,185.95330810546875,186.1381378173828,180.8657531738281,180.94357299804688,928387.0,0.0286821560815822,-1.0414335426771875,-1.0980828918499492,49.6936974473378,43.98493145426112,-4.658618903855398,-2.143717807965629,-17.479111514557417,-18.014792271906884,15.380702457927987,5.369659423828125,0.061129099645995666,2.6541831970214957,-4.153891928541469,9.46225832258446,-0.7498543657599726,6.058220759802964,-13.56478088378907,91.21250137405539,52.76198985229017,3.404037562781477,11,-6.536964416503906,-11.648834228515625,-30.714981079101562,-26.71692657470703,-5.583663940429716,0,-0.04007110739994202,-1.1480081436327159,180.7684783935547,1.664511101665737,181.186767578125,-1.060421958524472,184.8540802001953,-0.04007110739994202
3604,2014-11-25,184.05642700195312,187.53890991210938,183.6478576660156,185.95330810546875,1649118.0,-0.010200846238453298,-1.8673720666119047,-0.37863900243057036,53.76458870912407,44.22293081275867,-2.8869036317416885,-0.3764611142426304,-15.39578597992093,-16.108048045418798,14.311121469543256,3.8910522460937784,-1.1934551746588227,0.8273406982421818,-5.915766144399157,7.570447540883521,-2.5442127230784877,4.198894119562851,-11.117915356445309,52.64556796560671,10.435121637428814,3.3715534213206664,11,-4.2315216064453125,-3.42413330078125,-28.818099975585938,-24.820045471191406,1.4688720703124716,1,-0.015802595884938375,-1.0414335426771875,185.95330810546875,-1.1480081436327159,180.7684783935547,1.664511101665737,181.186767578125,-0.015802595884938375
3605,2014-11-26,186.67315673828125,186.8968811035156,181.9163360595703,184.04669189453125,674471.0,0.014216997357556771,2.2405237972321363,-1.3846228099811766,52.74994507122042,45.24555036322733,-5.301728942183331,-2.911069874024804,-17.916632824653448,-18.58931940243167,13.657778514934261,4.980545043945284,-1.7647051074000046,3.297183227539051,-3.6181515977698098,10.212518052847912,-0.16048418511539353,6.754850640193496,-12.858621196777335,88.22758046879696,43.87136932845655,3.4576674126544322,11,-6.8482513427734375,-4.620628356933594,-28.151756286621094,-27.43677520751953,-3.492218017578125,2,-0.019280907700723215,-1.8673720666119047,184.05642700195312,-1.0414335426771875,185.95330810546875,-1.1480081436327159,180.7684783935547,-0.019280907700723215
3606,2014-11-28,185.69065856933597,187.6167297363281,183.03501892089844,187.50973510742188,643836.0,-0.0052632000557142344,3.5071938396416447,-0.6925950455474887,56.59882911018678,47.73322478176582,-3.8230563327419134,-2.237101425978352,-16.876542690631624,-17.542334247154457,12.695383817491113,4.581710815429659,-2.0272052815355153,2.4377395629882983,-4.201865771569658,9.077344897546254,-0.8820631042906655,5.757542230267262,-11.052660565595716,72.9877272386829,23.605858648979734,3.3198026672789718,11,-5.826843261718778,-3.6381301879883097,-23.190658569335966,-23.190658569335966,3.920242309570284,4,-0.007124495549214127,2.2405237972321363,186.67315673828125,-1.8673720666119047,184.05642700195312,-1.0414335426771875,185.95330810546875,-0.007124495549214127
3607,2014-12-01,184.4649810791016,185.69065856933597,181.42022705078125,184.7276306152344,821475.0,-0.006600641624504244,2.9022441595382267,0.1443861930126265,52.015405235902065,49.15226875177785,-1.3466972950486706,-1.3043059542981723,-15.428831816993096,-16.23938240618284,11.295935005650422,4.270431518554716,-2.1121837163314297,1.3555442810058764,-5.031906096078558,7.742994658090311,-1.8381809075363549,4.549269469548108,-8.788684536754317,53.314181614350616,2.0954259968521143,3.1937251885422215,12,-1.668289184570341,-2.4124526977539347,-21.050582885742216,-21.050582885742216,6.994155883789034,0,-0.017613226198780585,3.5071938396416447,185.69065856933597,2.2405237972321363,186.67315673828125,-1.8673720666119047,184.05642700195312,-0.017613226198780585
3608,2014-12-02,183.0447540283203,185.69065856933597,180.7490234375,184.16342163085938,1219619.0,-0.007699168928829159,1.3683046242837786,4.259164584906756,50.18588211019256,49.04196602989709,0.9785764215155837,-0.3752581573422731,-13.742362201285403,-14.79051548372206,9.772637561748084,4.941635131835966,-1.7617403971786416,0.23492813110351562,-5.51184958252648,5.981705844733511,-2.638460725711468,3.1083169879184993,-6.413222830454572,33.427908692194,-19.081410925553676,2.8733888568149974,12,0.8560256958007812,-0.9922256469726562,-19.630355834960938,-19.630355834960938,6.449401855468722,1,-0.01907849277689666,2.9022441595382267,184.4649810791016,3.5071938396416447,185.69065856933597,2.2405237972321363,186.67315673828125,-0.01907849277689666
3609,2014-12-03,186.04086303710938,186.7315216064453,181.935791015625,183.57003784179688,1152594.0,0.016368177414827878,1.4899031110618173,-2.2087215091457177,55.86245211997339,50.205264610411945,-2.016043040845574,-3.566480457117734,-16.331572801903803,-17.758754847808376,8.772650126999554,4.7957305908203125,-0.5398498525210584,3.238819122314453,-2.4890392461316537,8.96667749076056,0.3748899380913997,6.1027483065375066,-8.530515956166653,77.05395905635005,20.64650204109212,2.8639291842230588,12,-2.1400833129882812,-3.9883346557617188,-21.833663940429688,-21.833663940429688,-1.118682861328125,2,-0.03048372695916335,1.3683046242837786,183.0447540283203,2.9022441595382267,184.4649810791016,3.5071938396416447,185.69065856933597,-0.03048372695916335
3610,2014-12-04,185.63229370117188,189.75680541992188,184.49415588378903,185.79766845703125,1194330.0,-0.0021961268576571324,-3.310731426857237,-0.06693098167086606,58.227490552070755,52.00339566220794,-1.6600468440549605,-2.9684067851711973,-15.555426375990407,-17.229817465961872,8.716090065578081,5.262649536132841,0.40648401527980127,2.6133239746093864,-3.201973946683381,8.428621895902154,-0.2943249860369974,5.52097293525577,-7.313436007798316,54.21168355541101,-7.137378559830502,2.907648960646379,12,-0.5107040405273438,-3.5797653198242188,-19.37256622314453,-21.240272521972656,-5.583648681640625,3,-0.0005763793937627604,1.4899031110618173,186.04086303710938,1.3683046242837786,183.0447540283203,2.9022441595382267,184.4649810791016,-0.0005763793937627604
3611,2014-12-05,184.7276306152344,190.66148376464844,183.8521423339844,187.72373962402344,1217358.0,-0.004873414360724193,-1.8688513524373025,18.117088023620422,64.75204383820636,54.872259354912686,-0.22382990892370458,-2.1728477610094785,-14.136846774783209,-16.198728978088553,8.71089282599063,6.809341430664034,0.34007248928935496,1.707201385498081,-4.109885681979421,7.524288452975583,-1.2013421482406557,4.615744919236818,-5.2649781492060015,40.137433557617555,-25.63715481958235,2.908543533738746,12,0.9776229858398153,-2.675102233886747,-16.473739624023466,-20.335609436035185,-7.285995483398466,4,-0.008372823758849846,-3.310731426857237,185.63229370117188,1.4899031110618173,186.04086303710938,1.3683046242837786,183.0447540283203,-0.008372823758849846
3612,2014-12-08,184.7178955078125,187.3443603515625,182.6167297363281,184.19261169433597,915537.0,-5.269979043998063e-05,-1.5714273857887788,-0.1753219966081418,61.84657505654639,56.222579089269196,0.45264564704822874,-1.9941418545181477,-13.65163402583633,-15.984767682318363,8.866226471156423,4.727630615234403,0.5221484021677156,1.5252876281738281,-4.278023180112143,7.328598436459799,-1.3763677759691575,4.426943032316814,-3.9113832859496824,40.03922274919453,-27.71204916525074,2.9016554041429865,12,0.9873580932617188,-2.6653671264648438,-15.539878845214844,-19.401748657226562,-8.73541259765625,0,0.026489070577824902,-1.8688513524373025,184.7276306152344,-3.310731426857237,185.63229370117188,1.4899031110618173,186.04086303710938,0.026489070577824902
3613,2014-12-09,182.2081756591797,183.31712341308597,178.64785766601562,181.99415588378903,756814.0,-0.01358677155634147,2.839990462924553,0.4074364560639832,44.940252438991614,55.2420972814767,2.6543880089868424,0.4659166822891052,-10.67889731991545,-13.405891576230886,8.657287758755338,6.070037841796875,1.1169872860673422,-0.9377395629882699,-6.757767091815708,4.8822879658391685,-3.847753327401989,1.9722742014254493,8.45330810546875,29.6356650684279,-34.32584415756115,2.9100137644137125,12,2.4464950561523438,-0.4182891845703125,-8.601661682128906,-15.62744140625,-3.3949432373046875,1,0.050771384271004694,-1.5714273857887788,184.7178955078125,-1.8688513524373025,184.7276306152344,-3.310731426857237,185.63229370117188,0.050771384271004694
3614,2014-12-10,178.85214233398438,183.7256774902344,178.17120361328125,182.2081756591797,973722.0,-0.018418675852793664,-1.354632866850167,-15.680949664905945,39.12585044357146,53.7283089895157,5.805018808800469,3.6909418931875564,-6.848529972495612,-10.028094459197519,8.40278648555814,5.554473876953153,1.8346330480447648,-4.090465545654297,-10.219832587145248,2.0389014958366545,-7.155149066399758,-1.0257820249088354,11.569068908691406,5.451748979614275,-53.2726336315886,3.0646835207454735,12,5.564201354980469,2.5340499877929688,-4.248546600341797,-12.271408081054688,12.519454956054659,2,0.05950173931901803,2.839990462924553,182.2081756591797,-1.5714273857887788,184.7178955078125,-1.8688513524373025,184.7276306152344,0.05950173931901803
3615,2014-12-11,181.7412414550781,183.064208984375,178.5505828857422,178.58949279785156,842549.0,0.01615356172641591,-1.7951883507439064,-0.939129130084878,51.033730955716045,53.10996475013007,2.394570760780823,0.8379069822034069,-9.056245392308625,-12.884932311403958,8.286107332379663,4.5136260986328125,1.7478488920478412,-1.1969886779785384,-7.329829326834698,4.935851970877621,-4.2634090024066325,1.8694316464495557,8.189969482421901,28.58252816215711,-28.485290728259137,3.0664203244280808,12,2.675102233886747,-0.35504913330075283,-5.544746398925753,-15.160507202148409,4.805450439453153,3,0.017502569561182346,-1.354632866850167,178.85214233398438,2.839990462924553,182.2081756591797,-1.5714273857887788,184.7178955078125,0.017502569561182346
3616,2014-12-12,179.2801513671875,182.1692657470703,178.4046630859375,179.1439666748047,679097.0,-0.013541725962617712,-3.662647528513517,0.04320924895789497,47.42163721635471,52.59954608129148,4.3032331224650875,3.4207508664432,-5.954663389241887,-10.472819245286928,7.679179241879827,3.7646026611328125,1.5388154505720877,-3.6240318298339957,-9.833544600735564,2.5854809410675728,-6.728788215284766,-0.5192754443832257,10.18065927734375,12.089052717026076,-42.85559001947725,3.1047563854507807,12,5.136192321777344,2.1060409545898438,-3.042316436767578,-12.699417114257812,9.32879638671875,4,0.0042865517821311094,-1.7951883507439064,181.7412414550781,-1.354632866850167,178.85214233398438,2.839990462924553,182.2081756591797,0.0042865517821311094
3617,2014-12-15,173.45330810546875,180.65174865722656,173.30738830566406,180.65174865722656,1511674.0,-0.032501329440450255,1.0405420587293883,-52.85792717086835,28.816342447064088,50.22515278538832,9.391412165119334,9.570494189006354,0.3405695680604026,-4.592027888188113,8.414695793910045,7.3443603515625,0.9998171958337139,-9.344357299804699,-16.12905911705539,-2.5596554825540068,-12.73670820843003,-5.952006391179367,15.555918257812493,1.400611916405595,-46.93405262142839,3.3923509086253456,12,8.5311279296875,7.932884216308594,2.784526824951172,-6.8725738525390625,18.336578369140625,0,0.022993663654671037,-3.662647528513517,179.2801513671875,-1.7951883507439064,181.7412414550781,-1.354632866850167,178.85214233398438,0.022993663654671037
3618,2014-12-16,170.40855407714844,176.07977294921875,167.40272521972656,172.9669189453125,1276673.0,-0.01755373859153464,-1.0249766311460087,0.35540543118597073,27.73720338531642,47.10012514820421,11.68390967969168,12.672764610424679,3.8333210114215035,-1.4985234002842276,9.419569614894835,8.677047729492188,0.23733830790956745,-12.013138580322277,-20.542990374365104,-3.48328678627945,-16.27806447734369,-7.7482126833008635,17.65856200267578,18.41473777297492,-28.161190954719775,4.2649258970214134,12,8.623550415039062,8.623550415039062,5.829280853271484,-3.82781982421875,25.778213500976562,1,0.032709207957273945,1.0405420587293883,173.45330810546875,-3.662647528513517,179.2801513671875,-1.7951883507439064,181.7412414550781,0.032709207957273945
3619,2014-12-17,176.27432250976562,176.42996215820312,169.2704315185547,169.94163513183594,1300934.0,0.03442179569202608,1.1551976372184034,-2.47528703068619,34.66284260587055,44.481830931959735,4.790877900193493,6.477141890756769,-1.3455490831458121,-7.204052751630826,9.616986094406402,7.1595306396484375,-0.16355660688856233,-5.727136993408209,-14.609587289286878,3.1553133024704607,-10.168362141347558,-1.2859118454688598,10.139642301250774,56.64595656041411,14.705056537002996,4.441225147939341,12,2.757781982421875,2.757781982421875,-0.036487579345703125,-9.693588256835938,21.439682006835966,2,0.014403174982951406,-1.0249766311460087,170.40855407714844,1.0405420587293883,173.45330810546875,-3.662647528513517,179.2801513671875,0.014403174982951406
3620,2014-12-18,182.188720703125,182.3540802001953,178.15174865722656,179.1147918701172,1444443.0,0.03355223897134385,1.468585155539222,0.4854066922237295,45.49099212201153,42.34171407460475,-1.8588368984650856,0.37189033851515774,-6.657308890153985,-12.93228907551557,9.367415611121721,6.0797576904296875,-0.2710732823056219,0.32052917480467613,-8.461120955859087,9.10217930546844,-4.0702958905272055,4.711354240136558,2.7043449405882143,98.89401664741206,58.365427770971706,4.390825065331881,12,-4.815177917480469,-3.1566162109375,-5.950885772705078,-15.607986450195312,10.282089233398438,3,0.050403101528318395,1.1551976372184034,176.27432250976562,-1.0249766311460087,170.40855407714844,1.0405420587293883,173.45330810546875,0.050403101528318395
3621,2014-12-19,184.79571533203125,185.2140045166016,179.64007568359375,182.6848297119141,1513010.0,0.014309308605082727,2.7821862138585645,0.6867060803264192,50.411217754741536,41.07111881884865,-4.978724088681702,-2.0562954291253845,-8.490684505021306,-15.309822875901716,9.311299059433354,5.573928833007841,-0.8227541084519601,2.7470764160156307,-6.123482602260992,11.617635434292254,-1.688203093122695,7.182355925153956,-17.392990112304688,97.6515489000067,56.313752318359555,4.435279509138312,12,-8.487350463867188,-5.76361083984375,-8.557880401611328,-18.214981079101562,9.756820678710938,4,0.00947520108544686,1.468585155539222,182.188720703125,1.1551976372184034,176.27432250976562,-1.0249766311460087,170.40855407714844,0.00947520108544686
3622,2014-12-22,184.2704315185547,186.42022705078125,182.07199096679688,184.78599548339844,817157.0,-0.002842510782962493,1.298205572805355,-0.24424059737312295,51.55863015335992,41.80649412044514,-5.05519590432354,-1.3230348668018905,-7.0160419085337935,-14.476122656660436,9.010637663415581,4.348236083984375,-1.4962024383490018,2.046694946289051,-6.855661332932243,10.949051225510345,-2.404483193321596,6.497873085899698,-16.51148071289063,88.69569961751733,44.44238088142545,4.451178139610653,12,-7.358955383300781,-5.2383270263671875,-8.404674530029297,-17.689697265625,5.6031036376953125,0,0.023544288682662007,2.7821862138585645,184.79571533203125,1.468585155539222,182.188720703125,1.1551976372184034,176.27432250976562,0.023544288682662007
3623,2014-12-23,178.501953125,184.81517028808597,177.89883422851562,184.3385162353516,1090194.0,-0.031304416807499846,1.0372510286955985,11.320735172250558,41.04460243668306,42.01968878634643,0.14781151212000054,4.067106839785538,-0.22335773473969311,-8.444551145645278,8.823027300489654,6.916336059570341,-2.5198319529047524,-3.349215698242176,-12.217996940510147,5.519565544025795,-7.783606319376162,1.0851749228918095,-9.996551269531267,53.82875608690585,13.15755290879904,4.4343906211339785,12,-1.5904769897460938,0.5301513671875,-4.593883514404297,-11.921218872070312,10.963027954101591,1,0.07444138911076337,1.298205572805355,184.2704315185547,2.7821862138585645,184.79571533203125,1.468585155539222,182.188720703125,0.07444138911076337
3624,2014-12-24,181.1478576660156,183.73541259765625,177.68482971191406,178.2393035888672,388995.0,0.014822832437932698,-2.0121120737131157,-0.49833335511953364,44.94184425481816,41.342812486246665,-2.389478897459412,1.2565510529585993,-1.7649700269625725,-10.822352921142851,8.41866271739922,6.0505828857421875,-3.40518943795081,-0.5578826904297216,-9.369610253951663,8.25384487309222,-4.963746472190678,3.847981091331235,-11.925862802734372,39.64362260538709,0.6568942606050925,4.405863781760968,12,-4.23638153076169,-2.1157531738280966,-7.619163513183565,-14.567123413085909,6.5953369140625,2,0.08302008152829954,1.0372510286955985,178.501953125,1.298205572805355,184.2704315185547,2.7821862138585645,184.79571533203125,0.08302008152829954
3625,2014-12-26,183.0739288330078,184.2606964111328,179.8929901123047,181.1478576660156,548027.0,0.010632591474216246,1.0316773073933827,0.6622091650709708,48.17674152248818,41.426712964705935,-4.589235216010451,-1.0044915944748993,-2.681778299654809,-12.436422094363905,8.303015088982226,4.367706298828125,-3.5253883068610037,1.5481498718261832,-6.978836017891837,10.075135761544203,-2.715343073032841,5.811642816685207,-13.16400468222659,61.69266161615279,21.907518272407287,4.26349294485901,12,-6.162452697753906,-4.0418243408203125,-10.075389862060547,-16.493194580078125,3.725677490234375,4,0.07996810783990882,-2.0121120737131157,181.1478576660156,1.0372510286955985,178.501953125,1.298205572805355,184.2704315185547,0.07996810783990882
3626,2014-12-29,184.3677062988281,184.7081756591797,180.11672973632812,183.0739288330078,639108.0,0.007066967285114689,3.650233744156396,0.6717184120671242,49.62453619176627,43.73873449189506,-5.683087160347753,-2.532295213642982,-3.1386793972191356,-13.400051443460825,8.027828767608357,4.5914459228515625,-3.1379960392312682,2.908074951171841,-5.502606083058623,11.318755985402305,-1.297265565943377,7.113415468287059,-13.79737003204687,76.5034070880704,35.23228183790816,4.2053405171152285,12,-7.45623016357419,-5.335601806640597,-11.369167327880831,-17.78697204589841,4.844360351562528,0,0.04395077533026104,1.0316773073933827,183.0739288330078,-2.0121120737131157,181.1478576660156,1.0372510286955985,178.501953125,0.04395077533026104
3627,2014-12-30,181.2159576416016,185.1459197998047,180.5739288330078,183.3657531738281,600044.0,-0.01709490626367105,-1.6628925395816763,-1.6616424300321901,48.95061672609721,46.09578041864849,-1.4688759812733565,0.3832119077864604,0.6838123145990664,-9.931266364249666,8.037487621903571,4.571990966796875,-3.446334919423606,-0.08122253417965908,-8.372147574751125,8.209702506391807,-4.226685054465378,4.06423998610606,-10.011625743460371,47.327238889911825,4.394933220403452,4.1454625202857285,12,-3.370628356933622,-2.183853149414091,-6.3497123718262,-14.635223388671903,6.177032470703097,1,0.0735949446323978,3.650233744156396,184.3677062988281,1.0316773073933827,183.0739288330078,-2.0121120737131157,181.1478576660156,0.0735949446323978
3628,2014-12-31,179.5525360107422,184.48443603515625,179.1439666748047,181.39105224609372,524280.0,-0.009179222693783018,-3.021960342677875,0.8552051615101344,50.76825126055737,47.88527026916925,1.8193479608110863,1.8673297988351862,3.026275777496579,-8.08571395103371,8.286225653905843,5.3404693603515625,-3.497838296124911,-1.5700332641601449,-9.853082794034748,6.713016265714458,-5.711558029097461,2.571491500777171,-7.739568306495357,25.032619588113793,-21.705459459079602,4.141524764937306,12,2.4999923706054688,-0.5204315185546875,-2.692127227783203,-12.9718017578125,7.4805450439453125,2,0.057481778730712696,-1.6628925395816763,181.2159576416016,3.650233744156396,184.3677062988281,1.0316773073933827,183.0739288330078,0.057481778730712696
3629,2015-01-02,180.36964416503903,184.81517028808597,178.93968200683594,181.09922790527344,1574588.0,0.004550802636660967,-2.273701124799159,0.3968329059084448,48.423873229533534,48.2111459477828,1.8374838664697393,0.6361808863770193,2.4387980632344863,-8.662679292899782,8.324757616015196,5.875488281250028,-2.3684448320918534,-0.46936416625979405,-8.425314825101538,7.486586492581949,-4.447339495680666,3.5086111631610777,-7.97238608693084,23.040724604899083,-24.92012793666808,3.977975329420873,1,1.6828842163086222,-1.337539672851534,-3.5092353820800497,-13.788909912109347,8.35603332519537,4,0.05042609556705835,-3.021960342677875,179.5525360107422,-1.6628925395816763,181.2159576416016,3.650233744156396,184.3677062988281,0.05042609556705835
3630,2015-01-05,185.5252990722656,188.4922180175781,179.4552459716797,180.36964416503903,1591858.0,0.028583828121926835,-1.5877400143752054,-7.0665704605342965,56.7579098927735,48.91633396311968,-3.123582315627715,-4.772594168259332,-2.587849330408062,-13.52682399060447,7.729963438768174,9.036972045898409,-0.6961168117036891,4.691640472412075,-3.250871798670886,12.634152743495036,0.7203843368705805,8.66289660795357,-12.56712223525048,68.94103364827836,15.763411196818751,3.971256135541486,1,-2.436775207519503,-6.493194580078097,-5.296699523925753,-18.94456481933591,4.815170288085994,0,0.011954679598433549,-2.273701124799159,180.36964416503903,-3.021960342677875,179.5525360107422,-1.6628925395816763,181.2159576416016,0.011954679598433549
3631,2015-01-06,183.18093872070312,187.6459197998047,180.7490234375,185.2626495361328,1171612.0,-0.012636337810992049,1.0142065520368444,-0.40377233404660223,61.38434296138995,50.008079830678575,-1.1536890528275308,-2.687857164214904,-0.17105032807029374,-10.951484902474789,6.9471044118906295,6.8968963623046875,0.3972343171749344,2.4246147155761832,-5.3873022768113685,10.236531707963735,-1.4813437806175784,6.330573211769945,-9.29071941285423,44.399274800929796,-14.694616016013299,3.9059584961937692,1,-0.09241485595703125,-4.148834228515625,-2.2422218322753906,-16.600204467773438,8.190658569335909,1,0.01975460780914795,-1.5877400143752054,185.5252990722656,-2.273701124799159,180.36964416503903,-3.021960342677875,179.5525360107422,0.01975460780914795
3632,2015-01-07,189.61090087890625,191.63424682617188,183.0058441162109,184.02723693847656,2429267.0,0.03510169891642989,-1.2627574243657957,-2.682247648925799,70.82280565028407,53.316769076634245,-7.53927492060825,-9.204364934685145,-6.555223784594375,-17.139934129977178,6.693398694511278,8.628402709960966,0.8370675937366059,8.609926605224615,0.008994813959475323,17.210858396489755,4.309460709592031,12.9103925008572,-14.844561648473615,84.06132091914067,19.002973093304362,4.300465895632571,1,-4.951362609863281,-10.092414855957031,-8.652729034423828,-23.030166625976562,3.521392822265625,2,-0.002103435122489783,1.0142065520368444,183.18093872070312,-1.5877400143752054,185.5252990722656,-2.273701124799159,180.36964416503903,-0.002103435122489783
3633,2015-01-08,191.45913696289062,194.03697204589844,189.5817108154297,192.4319000244141,1786253.0,0.009747520186957681,1.1302224119125528,-0.17421590409121354,68.03790608090918,55.882998168422134,-8.220746019230404,-10.881929075149799,-8.403928681607539,-18.742155918572166,7.442827167638439,4.45526123046875,0.9120742322601529,9.995614624023432,0.20815810945006774,19.783071138596796,5.10188636673675,14.889342881310114,-15.34336512479885,82.92518010624448,16.108618274930336,4.893728257286683,1,-4.9708099365234375,-10.739288330078125,-9.034526824951172,-24.878402709960938,1.98443603515625,3,-0.021237674602983536,-1.2627574243657957,189.61090087890625,1.0142065520368444,183.18093872070312,-1.5877400143752054,185.5252990722656,-0.021237674602983536
3634,2015-01-09,189.49415588378903,194.04669189453125,189.15370178222656,192.8404693603516,1291168.0,-0.010263187802222573,-1.4299581704101119,3.4400087841758924,59.57663262354715,57.14965273520647,-5.528743794392,-8.515384554776205,-6.441561659186874,-16.597714076637374,8.293064740604237,4.8929901123046875,0.931952247438403,7.4985328674316065,-2.833146527826159,17.830212262689372,2.332693169802724,12.66437256506049,-11.586264024916602,68.79996653647244,5.791440063881964,5.165839697628881,1,-3.0009689331054403,-8.769447326660128,-6.517501831054659,-22.913421630859347,3.715957641601591,4,-0.012987602797686515,1.1302224119125528,191.45913696289062,-1.2627574243657957,189.61090087890625,1.0142065520368444,183.18093872070312,-0.012987602797686515
3635,2015-01-12,184.92218017578125,193.33657836914062,175.11672973632812,190.5836639404297,3144858.0,-0.02412726496331441,2.2630677136778705,1.691856965673192,50.15765945709449,57.208888653576274,-0.7454103583542633,-3.8924500417170407,-1.8698738439177873,-11.843238595475412,9.145458162100695,18.2198486328125,1.8568852191961298,2.7675102233886832,-7.645297721099524,13.18031816787689,-2.4388937488554063,7.973914195632773,9.12451171875,51.79857390895006,-6.545792054621302,5.206403972244101,1,-0.3404693603515625,-4.197471618652344,-1.945526123046875,-18.341445922851562,11.9066162109375,0,0.020568096865598573,-1.4299581704101119,189.49415588378903,1.1302224119125528,191.45913696289062,-1.2627574243657957,189.61090087890625,0.020568096865598573
3636,2015-01-13,180.04864501953125,187.90855407714844,177.2373504638672,187.31517028808597,1929659.0,-0.02635451924489196,1.5247448081661388,1.2835019176295293,45.251640942577026,56.797891344296254,3.8565993343192986,1.0979006474937023,2.8043630861214126,-6.8520549324341005,10.076706947994724,10.67120361328125,2.328857596007424,-2.1444496154785213,-12.518193383870994,8.229294152913951,-7.331321499674772,3.042422268717729,13.998046875,26.053487281092767,-27.27633123736415,5.18687188419624,1,4.5330657958984375,0.6760635375976562,3.5384140014648438,-13.467910766601562,17.558364868164062,1,0.05716135403131695,2.2630677136778705,184.92218017578125,-1.4299581704101119,189.49415588378903,1.1302224119125528,191.45913696289062,0.05716135403131695
3637,2015-01-14,177.44163513183594,179.32879638671875,174.4163360595703,177.00389099121094,1272047.0,-0.01447947518523407,1.3325653342607284,-0.060241191552625764,48.71612765669694,56.56987761053398,6.561980813361174,4.236219335979428,5.204014327367275,-4.127848812879705,10.169176029479953,5.6323089599609375,2.4302233829450586,-4.950875854492182,-14.75491712781826,4.853165418833896,-9.852896491155235,-0.048855217829128605,16.226457519531237,15.411330786361393,-36.29160897257684,4.902020636663042,1,6.789878845214844,3.2830734252929688,6.437255859375,-10.86090087890625,18.035018920898466,2,0.07850447358565749,1.5247448081661388,180.04864501953125,2.2630677136778705,184.92218017578125,-1.4299581704101119,189.49415588378903,0.07850447358565749
3638,2015-01-15,175.98248291015625,180.437744140625,174.47470092773438,177.47080993652344,1750581.0,-0.008223279844077003,-1.6479518374344015,-3.399993028443949,43.560506336048775,56.02950351125789,8.338329450466802,6.465876025218506,6.379697018323441,-2.557397456418755,9.216179991006705,5.963043212890625,2.301788887090197,-6.688724517822266,-15.30310811647621,1.9256590808316787,-10.995916317149238,-2.3815327184952935,16.915539477539056,7.97818879980101,-43.380935485586825,4.307191799326978,1,8.249031066894531,4.742225646972656,7.8964080810546875,-9.401748657226562,18.278213500976562,3,0.09745180604009929,1.3325653342607284,177.44163513183594,1.5247448081661388,180.04864501953125,2.2630677136778705,184.92218017578125,0.09745180604009929
3639,2015-01-16,178.813232421875,179.2315216064453,174.7081756591797,176.25486755371094,1470348.0,0.01608540500683775,1.664754978853077,-1.7189534442633203,44.805507673544426,54.701458820232446,5.882156930005294,4.042340786844363,3.3840978319988437,-5.351052988117203,8.296854897271336,4.523345947265625,2.509384938618382,-3.9849205017089844,-12.270960175907646,4.301119172489678,-8.127940338808315,0.1580993353903466,13.345522512695311,23.2391123240564,-25.70527620021293,4.1430198370993265,1,5.418281555175781,1.9114761352539062,4.409046173095703,-12.232498168945312,12.062255859375,4,0.08181911583396939,-1.6479518374344015,175.98248291015625,1.3325653342607284,177.44163513183594,1.5247448081661388,180.04864501953125,0.08181911583396939
3640,2015-01-20,191.37159729003903,191.62451171875,179.37742614746094,179.96109008789062,2430809.0,0.0702317423496659,1.055511947643188,4.4600781319893725,56.69892121283945,54.18085640372683,-6.436573309057252,-8.213924418613686,-9.038532588167016,-17.822840549036272,8.39136176161035,12.811279296875,3.0808343084472654,8.114300537109358,-1.0053016425129329,17.23390271673165,3.5544994472982125,12.674101626920503,-16.95526123046872,98.53026588221717,50.87956209192265,4.559801089811149,1,-7.140083312988253,-10.646888732910128,-8.47032928466794,-24.790863037109347,1.682876586914091,1,0.009607048597526147,1.664754978853077,178.813232421875,-1.6479518374344015,175.98248291015625,1.3325653342607284,177.44163513183594,0.009607048597526147
3641,2015-01-21,186.54669189453125,188.998046875,183.8521423339844,188.2198486328125,2131764.0,-0.02521223349667323,2.1867593975015414,-0.14663298560174629,54.940492908051134,52.41615498792318,-1.2114213791856798,-3.4268085627922744,-4.240919276557747,-12.946146292006006,9.036331763577737,7.519454956054631,3.666972457075076,3.201846313476551,-6.013061817215089,12.416754444168191,-1.405607751869269,7.809300378822371,-11.838516235351562,70.49181781503961,21.858345234322684,4.607454065345817,1,-2.3151779174804688,-5.821983337402344,-3.6454238891601562,-19.965957641601562,3.5894927978515625,2,0.055118128270003064,1.055511947643188,191.37159729003903,1.664754978853077,178.813232421875,-1.6479518374344015,175.98248291015625,0.055118128270003064
3642,2015-01-22,188.60894775390625,189.08560180664062,180.64202880859372,187.2081756591797,1470760.0,0.011054904476895944,6.173564432805951,-0.837203151789297,58.331833609553925,51.337702491105915,-3.833929486916162,-5.4255385072155775,-6.196679882944181,-14.930737830652731,9.438133800441202,8.443572998046903,3.4726582878714396,5.047176361083984,-4.459131268157876,14.553483990325844,0.29402254646305437,9.800330175704914,-13.562445373535155,82.41634265479166,29.525307075789513,4.753153814620937,1,-4.377433776855469,-7.884239196777344,-5.707679748535156,-22.028213500976562,0.16537475585934658,3,0.04770750402324264,2.1867593975015414,186.54669189453125,1.055511947643188,191.37159729003903,1.664754978853077,178.813232421875,0.04770750402324264
3643,2015-01-23,191.78988647460938,194.02723693847656,188.813232421875,188.998046875,1678313.0,0.01686525882564993,-2.2984700033785415,1.9930719708935634,60.068614945100286,51.39236719350071,-7.7813047883234105,-7.968484618802364,-9.292175831686961,-18.019075726096872,9.680023401312992,5.4182891845703125,3.3260108499195837,7.563718414306635,-2.304130610459879,17.43156743907315,2.629793901923364,12.497642926689906,-16.411823907470705,88.41894835612521,30.44040479488862,4.933924512383258,1,-7.5680999755859375,-11.065177917480469,-10.104572296142578,-25.209152221679688,-1.099227905273409,4,0.019222950938099226,6.173564432805951,188.60894775390625,2.1867593975015414,186.54669189453125,1.055511947643188,191.37159729003903,0.019222950938099226
3644,2015-01-26,196.186767578125,196.4494171142578,190.2821044921875,192.5583648681641,1353670.0,0.0229255107468751,1.96955002810258,1.2996458358383423,59.52711186062776,52.433417460559966,-12.43687244027089,-11.78515085871345,-13.543547475455966,-22.30259521845616,10.012255304300762,6.1673126220703125,2.205645380911619,11.208654022216791,0.11289744917488065,22.3044105952587,5.660775735695836,16.756532308737746,-20.062738036132828,98.46151783559611,40.14006326219446,5.547878286520952,1,-10.753890991210938,-13.32684326171875,-17.1546630859375,-29.606033325195312,-8.754867553710909,0,-0.009817538617762245,-2.2984700033785415,191.78988647460938,6.173564432805951,188.60894775390625,2.1867593975015414,186.54669189453125,-0.009817538617762245
3645,2015-01-27,197.7140045166016,200.38909912109372,191.65370178222656,193.48248291015625,1707200.0,0.007784607276677846,-1.2145530435051637,1.1662215979578876,63.17924506109891,54.42537347372907,-13.36415139832647,-12.816460393122043,-14.869405254825182,-23.67615108532945,10.642941011660408,8.735397338867159,1.1812439142470623,12.0038871765137,-0.4156265393808667,24.423400892408267,5.794130318566431,18.21364403446097,-20.37045172027348,86.4532076801348,25.281344954559557,6.209756857947282,1,-10.31128692626956,-10.31128692626956,-18.68190002441409,-31.133270263671903,-3.035018920898466,1,-0.034587920324973154,1.96955002810258,196.186767578125,-2.2984700033785415,191.78988647460938,6.173564432805951,188.60894775390625,-0.034587920324973154
3646,2015-01-28,192.47080993652344,207.5194549560547,192.17898559570312,203.05447387695312,2324822.0,-0.026519085448182822,-1.7473878236441074,-2.50114850514031,52.65054676268353,54.86253115217202,-6.899077838827196,-7.3098556365305285,-9.421394924436584,-18.299195344990437,11.672188735319203,15.340469360351562,0.6206882820870305,6.355537414550781,-6.403627770261409,19.11470259936297,-0.02404517785529947,12.735120006956862,-13.28361343421409,44.01009629058974,-13.677073484665364,6.379582592406091,1,-1.4737319946289062,-1.5029144287109375,-14.267986297607422,-25.89007568359375,-4.591430664062528,2,0.0030324803050507665,-1.2145530435051637,197.7140045166016,1.96955002810258,196.186767578125,-2.2984700033785415,191.78988647460938,0.0030324803050507665
3647,2015-01-29,194.5525360107422,196.1770477294922,188.18093872070312,192.6070098876953,1463358.0,0.010815801496888211,2.0786534676732367,-0.18382349760889027,52.854589402046955,55.89520704839404,-7.0385509963680875,-8.791978858815725,-11.128773433639935,-20.257772132818587,12.606250531765706,7.9961090087890625,0.8972042047666378,7.770434570312489,-5.300814069478463,20.84168321010344,1.2348102504170129,14.306058890207964,-12.532113663058311,32.94770504880583,-20.656940731038375,6.535624319895479,1,-3.438720703125,-3.5846405029296875,-16.882301330566406,-27.9718017578125,-6.7412567138671875,3,-0.022700044979704237,-1.7473878236441074,192.47080993652344,-1.2145530435051637,197.7140045166016,1.96955002810258,196.186767578125,-0.022700044979704237
3648,2015-01-30,189.87353515625,196.498046875,189.688720703125,193.21011352539062,1512805.0,-0.02405006354804773,-2.6745522664580674,-1.7150005490109959,50.33339170783501,56.509416385537435,-0.203260793798961,-3.4784510551258165,-6.197653989138985,-15.503946497767458,13.315536085408203,6.809326171875,1.755608706348312,2.575383758544916,-10.103131136342824,15.253898653432657,-3.76387368889894,8.914641205988772,-5.30320954772904,8.75246277919059,-41.1566799170363,6.339257447443866,1,3.5749053955078125,1.0943603515625,-11.901744842529297,-23.292800903320312,-2.01361083984375,4,-0.005789183024268452,2.0786534676732367,194.5525360107422,-1.7473878236441074,192.47080993652344,-1.2145530435051637,197.7140045166016,-0.005789183024268452
3649,2015-02-02,189.4649810791016,191.40077209472656,185.0583648681641,190.04864501953125,1329410.0,-0.002151716808833859,2.8580080472625675,0.17492888697830544,54.30731930474551,56.24368284019367,2.095505171523058,-2.4807489422436504,-5.754168066647566,-14.943901183408713,13.869096806885716,6.342407226562472,2.702392528708856,1.7120628356933878,-10.56622090714248,13.990346578529255,-4.427079035724546,7.851204707111322,18.054473876953097,19.618888458638214,-28.809867596413394,6.13914187141793,2,4.615760803222628,1.502914428710909,-11.493190765380888,-22.884246826171903,-4.4066162109375,0,0.006469150569427207,-2.6745522664580674,189.87353515625,2.0786534676732367,194.5525360107422,-1.7473878236441074,192.47080993652344,0.006469150569427207
3650,2015-02-03,187.7431945800781,189.49415588378903,182.1011657714844,187.9669189453125,1638221.0,-0.009087623946214318,3.5103984360454725,0.3833102402552241,57.75945639027629,56.55690100488536,3.6302342618383534,-0.6158591969564213,-4.022381498896124,-13.125538898227177,14.55150955036337,7.392990112304631,4.098290694272521,-0.12061843872072586,-12.354170660156655,12.112933782715203,-6.237394549438676,5.996157671997224,19.32703857421879,22.19672916467795,-27.861812294015674,6.116776110717958,2,6.337547302246122,3.2247009277344034,-9.771404266357393,-21.16246032714841,-4.756820678710909,1,-0.001658087028721722,2.8580080472625675,189.4649810791016,-2.6745522664580674,189.87353515625,2.0786534676732367,194.5525360107422,-0.001658087028721722
3651,2015-02-04,186.7996063232422,188.47276306152344,183.76458740234372,186.2548675537109,924994.0,-0.005025951853788402,1.420001254882291,-2.4348656390667935,59.76449953763498,56.71608610800546,5.155642106816913,0.6458435128515703,-2.9613250366070076,-12.074349065984109,15.270800726459038,4.708175659179716,5.33587935589162,-1.2451400756835938,-13.292699655794848,10.802419504427661,-7.268919865739207,4.778639714372019,19.27186413574219,32.635127830641494,-20.905267215573033,6.023779790055621,2,8.010704040527344,4.1682891845703125,-8.827816009521484,-20.2188720703125,-3.7159423828125,2,0.042180920118355614,3.5103984360454725,187.7431945800781,2.8580080472625675,189.4649810791016,-2.6745522664580674,189.87353515625,0.042180920118355614
3652,2015-02-05,189.21206665039062,189.4747009277344,186.9260711669922,187.7431945800781,1190321.0,0.012914697062979208,1.5561183888344317,2.6964705882352056,63.53503065392968,57.10124340898652,3.1712186963766555,-1.8951961919735538,-5.212377444868849,-14.295900714641078,15.275081319137673,2.675094604492216,5.04576783451995,1.1872619628906307,-10.85069886722195,13.225222793003212,-4.83171845216566,7.206242377946921,15.900591621093753,49.391953908473965,-9.502309478397947,6.018980415056294,2,5.598243713378906,1.755828857421875,-11.240276336669922,-22.631332397460938,2.1497955322265625,3,-0.007043353003443165,1.420001254882291,186.7996063232422,3.5103984360454725,187.7431945800781,2.8580080472625675,189.4649810791016,-0.007043353003443165
3653,2015-02-06,187.3929901123047,190.51556396484372,186.56614685058597,189.8540802001953,1333727.0,-0.009613956288776593,1.08739798058002,-1.675496551150969,58.96339641855018,57.038608359866785,4.806455264443684,-0.4177842963943874,-3.416851065730384,-12.222330259317943,14.900068867891909,3.9494171142577557,5.182736532305256,-0.4285072326660213,-12.359115841740731,11.502101376408689,-6.393811537203362,5.5367970718713195,16.79920845917968,56.90374578109425,-6.232119091540959,5.965304304537352,2,7.417320251464844,3.5749053955078125,-8.954273223876953,-17.07684326171875,1.8093414306640625,4,0.0022321495821142623,1.5561183888344317,189.21206665039062,1.420001254882291,186.7996063232422,3.5103984360454725,187.7431945800781,0.0022321495821142623
3654,2015-02-09,187.0330810546875,189.31906127929688,185.3501892089844,186.7704315185547,1166677.0,-0.0019206111039772322,-1.557976466191692,-0.10672081344162689,43.917089160857905,54.89836881539556,4.169871005600783,-0.26530893141710976,-3.0240083916672233,-11.68385492359252,14.538609379246992,3.9688720703124716,4.941058546083838,-0.6653625488281136,-12.574078708033653,11.243353610377426,-6.619720628430883,5.288995530774656,16.27547620479686,58.61281068318572,-0.04400440080139134,5.95435807960277,2,7.777229309082031,3.934814453125,-6.490764617919922,-12.728607177734375,2.7431793212890625,0,0.004420839656044562,1.08739798058002,187.3929901123047,1.5561183888344317,189.21206665039062,1.420001254882291,186.7996063232422,0.004420839656044562
3655,2015-02-10,188.7256774902344,189.4747009277344,187.0428009033203,187.6361846923828,840698.0,0.009049716905705996,-1.1367503033309674,4.148085749143198,53.34927578788971,54.976005373751796,1.1937313561796827,-1.7479658063118393,-4.747681999255661,-13.248048244930288,14.291409163625662,2.4416198730469034,4.339980485982949,0.8370590209961222,-11.006282114175974,12.680400156168218,-5.084611546589912,6.758729588582156,13.734584109729951,73.48699913207085,15.652771174075667,5.921670567586042,2,0.5739288330077841,2.2422180175780966,-8.183361053466825,-14.421203613281278,5.642028808593693,1,-0.019431974868708957,-1.557976466191692,187.0330810546875,1.08739798058002,187.3929901123047,1.5561183888344317,189.21206665039062,-0.019431974868708957
3656,2015-02-11,190.3404693603516,191.3618621826172,188.0933837890625,188.21011352539062,983796.0,0.00855629128792379,-1.7654262014653197,1.9553647708015045,52.69860913793952,54.95867423329541,-0.843758752040884,-2.690109833908224,-6.343754064316187,-14.738033182882077,14.132655779946068,3.2684783935546875,3.443124087302863,1.937259674072294,-9.353237220464223,13.227756568608811,-3.7079887731959786,7.582508121340567,11.305428406473567,83.00984057606878,27.116657126136246,5.645248447268264,2,-1.0408630371094034,0.6274261474609091,-9.280155181884794,-10.642028808593778,0.3404693603515341,2,-0.03863653107349263,-1.1367503033309674,188.7256774902344,-1.557976466191692,187.0330810546875,1.08739798058002,187.3929901123047,-0.03863653107349263
3657,2015-02-12,191.37159729003903,191.84825134277344,188.33657836914062,191.1673126220703,648051.0,0.005417281638280036,5.067199198565855,0.09589227518531647,49.30126594410021,54.84399359288044,-2.6524921142296876,-2.765942743867214,-7.304281136264052,-15.549178768963657,13.584495169652683,3.5116729736328125,2.1303622912939773,2.2718894958495923,-7.827206728053966,12.37098571975315,-2.7776586161021726,7.321437607801357,9.492511196972487,92.66467382243289,39.19683145057952,5.049548111951777,2,-4.396888732910128,-0.4037017822265341,-10.311283111572237,-11.673156738281222,-4.5038909912109375,3,-0.04330806382437369,-1.7654262014653197,190.3404693603516,-1.1367503033309674,188.7256774902344,-1.557976466191692,187.0330810546875,-0.04330806382437369
3658,2015-02-13,193.13229370117188,193.2684783935547,190.2918243408203,191.67315673828125,550391.0,0.009200406100307479,2.4382248228700343,7.142665073200874,44.40485361018843,53.74371962681854,-4.360918535328807,-3.347573403046141,-8.926676439177555,-17.049618263639474,13.31814577259473,2.976654052734375,1.9147511326349331,3.175095367431652,-4.95483823097544,11.305028965838744,-0.8898714317718941,7.240062166635198,6.9812970772185565,98.28012479453031,48.41742485277,4.064966799203548,2,-5.447471618652344,-2.164398193359375,-11.043281555175781,-13.433853149414062,-7.42218017578125,4,-0.00916693673867941,5.067199198565855,191.37159729003903,-1.7654262014653197,190.3404693603516,-1.1367503033309674,188.7256774902344,-0.00916693673867941
3659,2015-02-17,193.44357299804688,193.6770477294922,190.7198486328125,191.9163360595703,731011.0,0.0016117413142548997,1.9658201406370752,1.0466714073578316,41.812756521459264,51.97186408583888,-4.524258349256996,-2.642044423403007,-9.18977439178289,-17.046485231321185,13.059942341630176,2.9571990966796875,1.5052063232053285,2.754857635498041,-3.5899642944039556,9.099679565400038,-0.4175533294529714,5.927268600449054,5.949520780067303,96.48076507307111,49.12957746637858,3.172410964951001,2,-4.722755432128906,-2.475677490234375,-9.839485168457031,-12.723724365234375,-15.1556396484375,1,-0.02192495408012829,2.4382248228700343,193.13229370117188,5.067199198565855,191.37159729003903,-1.7654262014653197,190.3404693603516,-0.02192495408012829
3660,2015-02-18,193.21011352539062,194.35797119140625,191.63424682617188,193.57977294921875,492720.0,-0.0012068608382177493,1.8282921109755519,-0.2420445803235121,51.75439422325574,51.08185238424118,-3.83729687035094,-2.3861235119337607,-8.896681573365896,-16.518058226415434,13.53619642577512,2.723724365234375,1.5914189364035565,2.4294723510742244,-4.009581995180326,8.868526697328775,-0.7900548220530368,5.648999524201486,5.49130313245837,81.67704283946648,32.50272220646826,3.2195271731272714,2,-3.3560333251953125,-2.242218017578125,-9.601165771484375,-12.485404968261719,-13.861862182617188,2,-0.01777263667392237,1.9658201406370752,193.44357299804688,2.4382248228700343,193.13229370117188,5.067199198565855,191.37159729003903,-0.01777263667392237
3661,2015-02-19,196.82879638671875,197.0914459228516,191.38131713867188,191.38131713867188,1130183.0,0.018729262124534518,-1.0964297518809312,-14.736481466193347,55.034412749152416,50.13733928371037,-6.575179913996664,-5.475745018207988,-12.383287710330109,-19.743802942289904,14.18841762317612,5.710128784179716,1.5497417529553843,5.534049987792969,-1.1199479474684324,12.18804792305437,2.2070510201622824,8.861048955423655,1.2086102356756498,96.99995991348253,43.88224275707957,3.3269989676306975,2,-5.607978820800753,-5.86090087890625,-14.175586700439453,-16.104087829589844,-14.756805419921875,3,-0.012503709482911352,1.8282921109755519,193.21011352539062,1.9658201406370752,193.44357299804688,2.4382248228700343,193.13229370117188,-0.012503709482911352
3662,2015-02-20,197.6070098876953,198.32684326171875,194.62062072753903,197.7529144287109,771514.0,0.003953758369012128,4.729372080954896,-0.026783863576517308,70.67086157377535,51.43816874540205,-6.746842396296358,-5.844956388186063,-13.017344602502078,-20.144794259670903,15.489082861062291,3.706222534179716,1.483896864610415,5.862360382080084,-1.2294053450979163,12.954126109258084,2.3164775184910695,9.408243245669098,-15.505844116210909,91.04129833283642,30.976912913029977,3.5458828635890045,2,-5.76849365234375,-6.6391143798828125,-14.953800201416016,-16.882301330566406,-15.097274780273438,4,-0.035049724050419284,-1.0964297518809312,196.82879638671875,1.8282921109755519,193.21011352539062,1.9658201406370752,193.44357299804688,-0.035049724050419284
3663,2015-02-23,195.4766540527344,198.2003936767578,194.7178955078125,197.8988342285156,670873.0,-0.010780770561589104,1.3022505119385068,16.601129470824848,64.71427899170209,53.74896761549585,-3.7428299981796727,-3.609285298365222,-10.683706732213864,-17.64235748031163,16.134821536952565,3.4824981689453125,1.3665101526220553,3.5476661682129134,-3.738060601317386,10.833392937743213,-0.09519721655223634,7.190529552978063,-13.050974731445308,62.531993934191156,-2.539069075413657,3.6428633847651435,2,-2.791831970214872,-4.479576110839872,-12.99854278564456,-14.751945495605497,-14.892990112304716,0,-0.04404079758590429,4.729372080954896,197.6070098876953,-1.0964297518809312,196.82879638671875,1.8282921109755519,193.21011352539062,-0.04404079758590429
3664,2015-02-24,194.2606964111328,195.3307342529297,191.8774261474609,194.5914459228516,643117.0,-0.006220475010144,2.817231142895727,0.13655033387931442,66.35738855303347,55.1943134782896,-1.557617924975034,-2.6825587893613374,-9.166213816569467,-16.03742009067713,16.239691934967464,3.5992279052734943,0.8157550211831222,2.428012084960926,-4.669226939187183,9.525251109109035,-1.1206074271131286,5.976631597034981,-11.516993811035121,41.45660417151821,-27.83825324303595,3.548619512074057,2,-1.0505828857421875,-3.146881103515625,-11.782585144042969,-13.535987854003906,-17.01361083984375,1,-0.04401602096414681,1.3022505119385068,195.4766540527344,4.729372080954896,197.6070098876953,-1.0964297518809312,196.82879638671875,-0.04401602096414681
3665,2015-02-25,190.87548828125,194.19261169433597,189.20233154296875,192.70428466796875,954498.0,-0.017426109307867255,1.076925030959248,5.529248938918145,59.112671299470875,55.906987051793095,2.4189935006599512,0.17292219244467333,-5.605728372245039,-12.19788972934532,15.638616395838561,5.0583648681640625,0.6170099096214585,-0.6152702331542912,-7.156625963533429,5.926085497224847,-3.8859480983438743,2.655407632035292,-7.820122867919878,18.336945470112912,-53.298544076846724,3.2706778651895707,2,2.4562225341796875,2.5729522705078125,-8.397377014160156,-10.150779724121094,-12.850189208984375,2,-0.06594641902418186,2.817231142895727,194.2606964111328,1.3022505119385068,195.4766540527344,4.729372080954896,197.6070098876953,-0.06594641902418186
3666,2015-02-26,193.05447387695312,193.47276306152344,187.9182891845703,191.0894927978516,734198.0,0.011415743400705614,2.9652728985909818,-1.0744668424389925,58.68131064982273,56.94921424131782,0.743681432619212,-2.066020720222639,-7.501162383911577,-13.918317160696347,14.131831980850517,5.554473876953125,1.3407218093723259,1.534532165527338,-5.030398780103553,8.09946311115823,-1.7479333072880934,4.8169976383427695,-9.693678906655236,49.345803983082526,-24.066350011462355,3.2824654728154443,2,0.06809234619140625,1.0262680053710938,-10.576362609863281,-12.329765319824219,-15.243194580078125,3,-0.07099665839868396,1.076925030959248,190.87548828125,2.817231142895727,194.2606964111328,1.3022505119385068,195.4766540527344,-0.07099665839868396
3667,2015-02-27,190.1361846923828,193.9688720703125,190.02919006347656,191.28404235839844,552242.0,-0.015116402774640325,-4.785792717086835,-0.584157108800493,55.904535816475864,58.2269567086831,3.8758893458178534,0.5317028574351639,-4.139540857856446,-10.612030033834685,13.282228649481015,3.9396820068359375,1.5128491940217543,-1.1629394531250057,-7.594112864587402,5.26823395833739,-4.378526158856204,2.0526472526061923,-6.476068756256495,21.570443186000404,-51.70212432829919,3.2155867057312006,2,2.9863815307617188,3.9445571899414062,-7.658073425292969,-9.411476135253906,-12.354080200195312,4,-0.042412725061422796,2.9652728985909818,193.05447387695312,1.076925030959248,190.87548828125,2.817231142895727,194.2606964111328,-0.042412725061422796
3668,2015-03-02,188.7743225097656,191.4785919189453,187.25680541992188,188.8229522705078,992123.0,-0.007162561849132221,-1.7381625109480383,0.0423656714434087,53.59292862378428,59.535864720052544,5.089811714858428,1.904644547467143,-2.2428741986663567,-8.86350971965615,12.171331087071122,4.2217864990234375,1.5800733530581397,-2.469841003417997,-8.97072135337018,4.031039346534186,-5.720281178394089,0.7805991715580944,-4.820872027127422,18.795274534001496,-54.00465112269312,3.250440174976088,3,4.017501831054716,6.035987854003935,-6.296211242675753,-8.04961395263669,-8.501953125,0,-0.03318559070458138,-4.785792717086835,190.1361846923828,2.9652728985909818,193.05447387695312,1.076925030959248,190.87548828125,-0.03318559070458138
3669,2015-03-03,190.69065856933597,191.0311279296875,185.5836639404297,188.8424072265625,1108595.0,0.010151465697731288,3.3076746725549464,-38.006589268883296,54.01750422256455,59.787321386642404,3.064134886767107,0.08942623901444335,-3.7802114593630165,-10.298127631726402,11.899701530318097,5.4474639892578125,1.7632274529521226,-0.614788818359358,-7.067982701024022,5.838405064305306,-3.84138575969169,2.611808122972974,-6.449740231116181,59.321937766308295,-12.83790610930616,3.22659694133233,3,1.2645950317382528,4.119651794433565,-8.217411041259794,-9.96595001220706,-9.426071166992244,1,-0.053002043753660466,-1.7381625109480383,188.7743225097656,-4.785792717086835,190.1361846923828,2.9652728985909818,193.05447387695312,-0.053002043753660466
3670,2015-03-04,187.4319000244141,190.9046630859375,187.12062072753903,189.5525360107422,813251.0,-0.017089240602402023,-1.758858147270486,-1.1473742435625087,44.42785999843316,58.60881552545137,6.053665411758573,3.503282743188464,-0.3631749426611748,-6.654496910601978,12.072885822322302,3.784042358398466,1.9035754329363215,-3.8579826354980185,-10.34874542433758,2.6327801533415425,-7.103364029917799,-0.612601241078238,-2.9092631877243207,22.041624433837796,-46.73213044299453,3.2453813944197734,3,4.523353576660128,7.37841033935544,-3.2854995727539347,-5.505828857421903,-4.396881103515653,2,-0.054338746242226676,3.3076746725549464,190.69065856933597,-1.7381625109480383,188.7743225097656,-4.785792717086835,190.1361846923828,-0.054338746242226676
3671,2015-03-05,194.67898559570312,194.80545043945312,186.37159729003903,186.38131713867188,1535318.0,0.0386651662302151,-1.0280734584548703,-3.9128207342169787,55.11739266137096,56.880652312961985,-1.7102963821259323,-3.2920161839548427,-7.448551512907329,-13.407134545771783,12.277098446844969,8.433853149414091,2.2758783560280165,2.995133972167963,-3.3016774808143055,9.291945425150232,-0.1532717543231854,6.1435396986591115,-9.880264630512784,98.62862967209887,31.51880390537518,3.1484057264911365,3,-2.786956787109375,0.13132476806640625,-7.276268005371094,-10.783073425292969,-9.523345947265625,3,-0.08554434610637851,-1.758858147270486,187.4319000244141,3.3076746725549464,190.69065856933597,-1.7381625109480383,188.7743225097656,-0.08554434610637851
3672,2015-03-06,187.8793792724609,194.05642700195312,187.44163513183597,193.21011352539062,1129875.0,-0.034927274263505836,-1.1316644170225634,-0.6424376052784534,42.96875414873221,54.46448288596533,3.9832116679133946,3.5865116717881733,-0.5459800607444265,-6.065434509245193,12.353236309159056,7.237350463867159,2.1928335660701634,-3.7378379821777514,-10.171502729553197,2.695826765197694,-6.95467035586546,-0.521005608490043,-2.8100958613399882,24.89447497265667,-36.69151937665434,3.216832373687718,3,2.5778198242187784,2.3346252441406534,3.1031074523926065,-0.4182891845702841,-4.844360351562472,4,-0.05358810538215186,-1.0280734584548703,194.67898559570312,-1.758858147270486,187.4319000244141,3.3076746725549464,190.69065856933597,-0.05358810538215186
3673,2015-03-09,187.811279296875,189.6692657470703,186.7704315185547,188.8521423339844,756505.0,-0.00036246647103910234,1.167263683862283,0.19525697356557511,42.41153735454958,51.80383275280046,3.1845165746818793,3.8868356643490642,-0.18761961468297272,-5.389557566949975,12.231085605891648,2.898834228515625,1.7043073365314285,-3.826852416992182,-10.205179542730605,2.551474708746241,-7.0160159798614075,-0.6376888541229562,-2.476844688742119,24.15600661196408,-31.652175617508313,3.1891635628692145,3,2.3832778930664062,2.4027252197265625,3.2295761108398438,-0.350189208984375,-2.5389099121094034,0,-0.05340027948392967,-1.1316644170225634,187.8793792724609,-1.0280734584548703,194.67898559570312,-1.758858147270486,187.4319000244141,-0.05340027948392967
3674,2015-03-10,187.85992431640625,189.79571533203125,183.6284027099609,186.52723693847656,1107978.0,0.0002590101069188666,1.370097370897811,-1.2803676664613952,42.7555425894674,49.98637400724452,2.383041291841522,4.11425160167903,-0.024752824071867963,-4.809993427959114,12.358103977452423,6.167312622070341,0.7474647454887702,-3.819549560546875,-10.081862845244302,2.442763724150552,-6.950706202895589,-0.6883929181981614,10.4669189453125,37.859027793894754,-14.070629222543815,3.131156642348719,3,1.3570022583007812,2.3540802001953125,4.348243713378906,-0.398834228515625,-0.0972747802734375,1,-0.04038942823622771,1.167263683862283,187.811279296875,-1.1316644170225634,187.8793792724609,-1.0280734584548703,194.67898559570312,-0.04038942823622771
3675,2015-03-11,185.0583648681641,188.28793334960938,184.8249053955078,188.28793334960938,842857.0,-0.014913023405266457,1.1445762639792492,-2.4233503932950704,33.70150990708822,47.21084059138513,4.774784973055887,6.985108240612533,2.8980324537750164,-1.45956722513435,12.468145846275313,3.4630279541015625,-0.09404949752436664,-6.437743377685507,-13.254447455143293,0.37896069977227853,-9.846095416414386,-3.0293913389566285,12.974509582519516,12.793737602372628,-32.053670907343076,3.408352038728887,3,4.15856170654294,5.155639648437472,7.4659538269042685,2.402725219726534,0.8949432373046591,2,-0.020500437624222267,1.370097370897811,187.85992431640625,1.167263683862283,187.811279296875,-1.1316644170225634,187.8793792724609,-0.020500437624222267
3676,2015-03-12,182.9863739013672,184.9319000244141,182.59727478027344,184.7276306152344,1072924.0,-0.011196418861006308,1.1719509684928962,0.5391607962089027,30.455127352598282,44.38312853984318,5.887566409856703,8.936056119682235,5.027963252250061,1.0516801730459804,12.46036453714655,2.4610900878906534,-1.0063766775212741,-8.142029571533214,-15.943464664308522,-0.3405944787579074,-12.042747117920868,-4.241312025145561,14.758411114501968,3.3955314805715675,-34.13770359901034,3.9007175463876584,3,5.714988708496094,7.475685119628906,9.537944793701172,4.4747161865234375,4.931915283203125,3,0.000265839573155624,1.1445762639792492,185.0583648681641,1.370097370897811,187.85992431640625,1.167263683862283,187.811279296875,0.000265839573155624
3677,2015-03-13,183.0836639404297,184.4260711669922,180.09727478027344,181.58560180664062,1052055.0,0.0005316791463114701,1.0697700717545389,-0.8603338737238609,32.48076887402733,42.03733301209241,5.235209064979358,8.628401478849156,5.092543981971403,1.3259807006976416,12.5505963842621,4.32879638671875,-1.576953560702833,-7.63034286499024,-16.21822354356044,0.957537813579961,-11.924283204275326,-3.3364025257051537,14.055220666015629,30.79246755412628,-3.4307646857353937,4.2939403392851,3,4.367698669433594,6.128395080566406,9.805438995361328,4.3774261474609375,10.797653198242188,4,0.011317097677715049,1.1719509684928962,182.9863739013672,1.1445762639792492,185.0583648681641,1.370097370897811,187.85992431640625,0.011317097677715049
3678,2015-03-16,191.3618621826172,191.62451171875,183.91050720214844,184.49415588378903,1180144.0,0.045215384398692215,1.086838607412055,4.584393493384416,46.58413459636697,41.21140305362601,-2.9472858585008623,0.22215634272907891,-2.8706274247123815,-6.521882867490234,12.02325512279147,8.540847778320312,-2.1441379502252857,0.7363769531249886,-7.782770926192256,9.255524832442234,-3.523196986533634,4.995950892783611,4.754525834257805,97.7214874862499,61.752384137236184,4.259573939658629,3,-3.9104995727539062,-2.1498031616210938,1.5272407531738281,-3.9007720947265625,-6.498046875,0,-0.043513598617536564,1.0697700717545389,183.0836639404297,1.1719509684928962,182.9863739013672,1.1445762639792492,185.0583648681641,-0.043513598617536564
3679,2015-03-17,189.20233154296875,189.6011657714844,185.94357299804688,188.6575927734375,929312.0,-0.011285062838631843,4.449304355733194,0.07931887967081522,47.96977735908865,41.604949427032174,-1.1410723517899442,2.158309791937512,-0.4410105815620682,-4.174432624388373,11.402835021125574,5.4182891845703125,-2.5118943682983286,-1.2110916137695256,-9.64560434846959,7.223421120930539,-5.428347981119543,3.0061647535804923,5.95290967971016,78.98733071325795,39.1029728102647,4.217256367350029,3,-1.7509689331054688,0.00972747802734375,3.6867713928222656,-1.741241455078125,-1.8482513427734375,1,-0.020771214213661238,1.086838607412055,191.3618621826172,1.0697700717545389,183.0836639404297,1.1719509684928962,182.9863739013672,-0.020771214213661238
3680,2015-03-18,189.77626037597656,191.6147918701172,186.8677062988281,189.78599548339844,698218.0,0.003033413110332006,1.588852551780395,-0.017871148459383753,45.86096498173818,40.57645746262853,-1.5058366799755163,1.384941672855689,-0.8988231115612848,-4.637051715428129,10.77855546425883,4.747085571289091,-2.7177281359066967,-0.465470123291027,-8.799480418582561,7.8685401720005075,-4.632475270936794,3.7015350243547402,4.475502860158031,83.96622406012848,43.408260077165025,4.16700514764577,3,-2.6994094848632812,-0.5642013549804688,3.112842559814453,-2.3151702880859375,-5.350189208984375,2,-0.01061044640596498,4.449304355733194,189.20233154296875,1.086838607412055,191.3618621826172,1.0697700717545389,183.0836639404297,-0.01061044640596498
3681,2015-03-19,194.3677062988281,194.688720703125,189.67898559570312,190.94357299804688,1147145.0,0.024193995148577452,1.4641098769138396,-351.73040752350806,55.126092670672854,41.92727285395527,-6.868362776361181,-3.584095033570435,-5.242828357959837,-9.10520171642682,9.888194488358204,5.009735107421875,-2.9803748184266112,4.249030303955038,-3.741043764360114,12.23910437227019,0.25399326979746206,8.244067338112615,-14.270431518554659,97.79998222250089,52.5748314497949,3.995037034157575,3,-6.974708557128878,-5.155647277832003,-4.233955383300753,-6.906616210937472,-15.661483764648409,3,-0.043291132840878155,1.588852551780395,189.77626037597656,4.449304355733194,189.20233154296875,1.086838607412055,191.3618621826172,-0.043291132840878155
3682,2015-03-20,190.68093872070312,197.3249053955078,189.79571533203125,196.0311279296875,1499544.0,-0.018968004759272072,-1.1147521311110062,-1.5624944296893233,52.18652443548503,43.013382529614766,-3.0646864817128403,-0.46674646476017756,-1.5536475867502872,-5.366270585408586,8.918592975458958,7.5291900634765625,-2.78208135260536,0.9085662841796989,-6.274580203822609,8.091712772182007,-2.683006959821455,4.500139528180853,-10.291835021972645,50.47137725422749,1.824412893669816,3.5915732440011534,3,-1.9698486328125,-1.4688796997070312,-0.5471878051757812,-3.2198486328125,-11.322967529296875,4,-0.014488336142394198,1.4641098769138396,194.3677062988281,1.588852551780395,189.77626037597656,4.449304355733194,189.20233154296875,-0.014488336142394198
3683,2015-03-23,186.8677062988281,189.4747009277344,185.8949432373047,187.5583648681641,999319.0,-0.01999797382716051,-1.7158625879084521,0.129090494253212,45.7985970784485,43.351499695057115,0.6712092622746582,2.812662713007029,2.15815440007421,-1.5565345049051587,7.587025435532239,4.7859954833984375,-3.6341755001152194,-2.474218750000034,-9.237605110107694,4.289167610107626,-5.855911930053878,0.90747443005381,-5.801170532226536,8.510641138258455,-37.18380077908902,3.381693180053837,3,1.8433837890625284,2.344352722167997,2.1035957336426065,0.5933837890625284,-5.447479248046847,0,0.037532492792671235,-1.1147521311110062,190.68093872070312,1.4641098769138396,194.3677062988281,1.588852551780395,189.77626037597656,0.037532492792671235
3684,2015-03-24,185.71011352539062,189.78599548339844,185.0,187.44163513183597,1048354.0,-0.0061947181584511846,-2.037041340479199,2.507058745553598,48.01614524674101,44.942014732796316,1.6670945510325623,3.4749866803283567,3.262121038440057,-0.39895354442182906,6.833359233678933,4.7859954833984375,-3.517025079161499,-3.204282379150385,-9.735523034392656,3.3269582760918865,-6.469902706771535,0.061337948470765014,-3.9932429736328174,5.761614410845276,-41.15157270527038,3.2656203276211384,3,3.0009765625,3.5019454956054688,3.6162452697753906,1.7509765625,-6.4785919189453125,1,-0.004557092781367178,-1.7158625879084521,186.8677062988281,-1.1147521311110062,190.68093872070312,1.4641098769138396,194.3677062988281,-0.004557092781367178
3685,2015-03-25,178.28793334960938,187.1984405517578,178.18093872070312,186.23541259765625,1485871.0,-0.039966483434228706,-1.209774337689532,4.589881650025921,31.19000857320563,45.023668201752685,8.971322011657094,10.441107851322357,10.690714034442578,7.0075471039383785,6.699092193437667,9.017501831054688,-3.5640239326573635,-9.997084808349598,-17.994120344923175,-2.000049271776021,-13.995602576636372,-5.998567040062824,19.036972045898438,0.5588947720383639,-38.16801771462573,3.9985177682867836,3,9.464988708496094,9.965957641601562,11.55642318725586,9.17315673828125,7.7334747314453125,2,0.05085115229199433,-2.037041340479199,185.71011352539062,-1.7158625879084521,186.8677062988281,-1.1147521311110062,190.68093872070312,0.05085115229199433
3686,2015-03-26,179.34825134277344,181.41050720214844,173.6575927734375,177.14007568359375,1179013.0,0.005947222412886699,1.4485385006469584,-0.27784604278423947,38.72462063552374,45.71742950858562,8.203333046704472,8.749917803374217,9.806374709521123,5.867039804426412,7.084168709168144,7.7529144287109375,-3.63342081345462,-8.251455688476568,-16.853778617944386,0.3508672409912492,-12.552617153210463,-3.9502942237426737,17.59377471923827,24.044379943793313,-15.753443857392615,4.301161464733906,3,6.142997741699219,6.6439666748046875,11.062736511230469,8.112838745117188,5.1361846923828125,3,0.02831262522049305,-1.209774337689532,178.28793334960938,-2.037041340479199,185.71011352539062,-1.7158625879084521,186.8677062988281,0.02831262522049305
3687,2015-03-27,182.07199096679688,182.29571533203125,179.21206665039062,179.59144592285156,713226.0,0.01518687583308398,1.1063218840058575,1.1233458867429085,42.91208215524863,45.309423681794684,5.94631456497217,5.682391569738087,7.377936724128034,3.091182320478822,7.328743046931889,3.083648681640625,-3.0316502745652087,-5.124506378173834,-13.97852923917796,3.7295164828302916,-9.551517808675897,-0.6974949476717711,13.93865776367187,52.1713051482936,9.965494211263639,4.4270114305020645,3,3.4192581176757812,3.92022705078125,9.02236557006836,5.38909912109375,-0.12646484375,4,-0.018485920952174273,1.4485385006469584,179.34825134277344,-1.209774337689532,178.28793334960938,-2.037041340479199,185.71011352539062,-0.018485920952174273
3688,2015-03-30,182.50973510742188,185.94357299804688,181.3229522705078,183.686767578125,806260.0,0.002404236578622543,-1.6027280697230675,-0.4745055823824316,43.455509108868156,44.80783832065907,4.605123224631427,5.008020184049286,7.293709361572269,2.5761550453840982,7.854764143166099,4.6206207275390625,-2.047758897523323,-4.373532867431635,-13.433382165175516,4.686316430312246,-8.903457516303575,0.15639178144030552,12.606791384765614,54.88542475763748,11.628706494272087,4.529924648871943,3,2.9815139770507812,3.4192581176757812,8.893470764160156,4.95135498046875,0.9046630859375,0,-0.01726901808366854,1.1063218840058575,182.07199096679688,1.4485385006469584,179.34825134277344,-1.209774337689532,178.28793334960938,-0.01726901808366854
3689,2015-03-31,180.5836639404297,182.2373504638672,179.91244506835938,181.43968200683597,1177677.0,-0.010553251670978203,-1.115034911645081,0.7272680131712238,44.40662810773608,44.64624533465885,5.788824908360908,6.469786450223921,9.46694746213501,4.45831267110529,8.142925190599131,2.5972900390625,-1.2043684234968737,-5.794254302978516,-15.084490830417081,3.4959822244600502,-10.439372566697784,-1.149136039259247,13.674505203007811,51.14946479260502,3.8725215505121255,4.645118263719283,3,4.907585144042969,4.907585144042969,11.257286071777344,6.8774261474609375,5.038909912109347,1,0.004632551428503051,-1.6027280697230675,182.50973510742188,1.1063218840058575,182.07199096679688,1.4485385006469584,179.34825134277344,0.004632551428503051
3690,2015-04-01,177.24708557128906,181.24513244628903,175.65174865722656,180.8073883056641,1197106.0,-0.01847663457665405,1.5219329627387503,4.159144385026633,43.04575127629221,43.30398517972767,8.002818786408142,9.490820935790964,12.612161903669772,7.809412182314702,8.67220093213313,5.593383789062472,-1.6624494255580657,-8.621591949462896,-18.74753627620305,1.5043523772772573,-13.684564112832959,-3.5586197860928337,16.187060517348442,29.216169424248672,-22.63611151470391,5.062972163370074,4,8.244163513183594,8.244163513183594,14.914878845214844,10.214004516601562,13.229568481445341,2,0.011195873990030192,-1.115034911645081,180.5836639404297,-1.6027280697230675,182.50973510742188,1.1063218840058575,182.07199096679688,0.011195873990030192
3691,2015-04-02,178.02529907226562,178.8229522705078,176.30349731445312,177.88909912109375,977525.0,0.004390557387549121,1.91013077655187,-0.03825516011794525,43.970318773434,42.39107343949978,5.2105983892836605,7.80094234926753,11.803226793770023,6.996029756610142,9.167993099507775,2.5194549560546875,-2.0818967832118176,-7.010694122314447,-16.820140147594827,2.7987519029659325,-11.915417134954652,-2.1059711096742433,14.617784883763875,23.062484710556944,-30.154400217165716,4.904723012640195,4,3.6964950561523438,7.465950012207031,15.364776611328125,9.435791015625,14.134231567382812,3,0.04491557688968251,1.5219329627387503,177.24708557128906,-1.115034911645081,180.5836639404297,-1.6027280697230675,182.50973510742188,0.04491557688968251
3692,2015-04-06,177.811279296875,179.33851623535156,176.3424072265625,176.38131713867188,996338.0,-0.0012021874222705176,-2.974193940129941,10.498991709612369,30.002895810712133,40.635995520862394,3.807471156001469,7.612297661844082,11.916921777043427,7.227952452869204,9.65228947529349,2.9961090087890625,-2.513984735217832,-6.72130889892577,-16.941136515595417,3.4985187177438775,-11.831222707260594,-1.6113950905909462,14.072385011850827,20.98297219359956,-25.50538033427704,5.109913808334826,4,3.9105148315429688,7.679969787597656,15.790374755859375,9.649810791015625,13.793777465820312,0,0.037529434379355076,1.91013077655187,178.02529907226562,1.5219329627387503,177.24708557128906,-1.115034911645081,180.5836639404297,0.037529434379355076
3693,2015-04-07,177.7821044921875,183.47276306152344,177.26654052734375,177.77236938476562,1038794.0,-0.00016407735663825918,-11.152469449341181,0.006807947585206053,32.01596090798206,38.85819726100029,2.695813181655865,7.221855530228822,11.740817444452489,7.2452203381046445,10.031351142924363,6.2062225341796875,-3.8612857125699804,-6.249024963378901,-16.77121365882215,4.273163732064347,-11.510119311100539,-0.9879306156572625,13.372516955126798,27.238868576824476,-14.513222581701637,5.261094347721627,4,2.6459121704101562,7.709144592285156,15.819549560546875,9.678985595703125,15.048629760742188,1,0.02341867671525022,-2.974193940129941,177.811279296875,1.91013077655187,178.02529907226562,1.5219329627387503,177.24708557128906,0.02341867671525022
3694,2015-04-08,180.2723693847656,181.78988647460938,177.97665405273438,178.76458740234375,867735.0,0.014007399111914065,-1.4731951110891186,154.8808777429438,35.88559401347784,39.37992897658609,-0.7229374108746924,4.357411061829083,8.928231793002368,4.760980897393296,10.31151724796802,4.007781982421875,-4.852540161231474,-3.379382324218767,-13.867402745214974,7.10863809677744,-8.623392534716857,1.8646278862793224,10.182370915593623,59.07955782565059,21.73090900668209,5.244010210498099,4,-0.4717864990234091,5.21887969970706,13.528697967529325,7.188720703125028,13.229583740234403,2,0.017429342163288286,-11.152469449341181,177.7821044921875,-2.974193940129941,177.811279296875,1.91013077655187,178.02529907226562,0.017429342163288286
3695,2015-04-09,181.26458740234372,181.81906127929688,178.30738830566406,180.5739288330078,1025224.0,0.005503993878620328,2.902712419131924,0.4580626227052745,28.210940735147204,38.211742320988705,-1.3952371507093346,3.23211195126558,7.569342176869412,3.798015296162305,10.604743801710477,3.5116729736328125,-5.26073035173539,-2.197475433349638,-12.715565855821723,8.320614989122447,-7.45652064458568,3.0615697778864046,8.518266996938621,69.19941682895383,37.86585599734308,5.259045211236042,4,-0.46692657470700283,4.226661682128935,12.118194580078153,6.196502685546903,12.383270263671875,3,0.024042128209643687,-1.4731951110891186,180.2723693847656,-11.152469449341181,177.7821044921875,-2.974193940129941,177.811279296875,0.024042128209643687
3696,2015-04-10,183.03501892089844,184.5428009033203,180.68093872070312,181.8968811035156,556868.0,0.009767111954553931,-1.1634945397815912,1.647902260124272,36.420183690117106,37.49042026930742,-2.8918081572379037,1.5447097242004304,5.614281347813602,2.097250087417592,10.321740566188517,3.8618621826171875,-5.723511066907179,-0.42947616577149006,-10.947125916934851,10.088173585391871,-5.688301041353185,4.829348709810205,6.102825013350099,81.61329758234234,50.523536797927804,5.2588248755816815,4,-2.2373580932617188,2.4562301635742188,10.347763061523438,5.35992431640625,12.256805419921875,4,0.0406568927394817,2.902712419131924,181.26458740234372,-1.4731951110891186,180.2723693847656,-11.152469449341181,177.7821044921875,0.0406568927394817
3697,2015-04-13,185.1556396484375,186.58560180664062,182.0136260986328,182.12062072753903,922322.0,0.011585874331815793,-1.814382393966007,2.6666532598640136,46.764700454663995,37.85810819661806,-5.061258662039307,-0.43502895699887745,3.2627559305481952,0.12922925622112302,9.660584111721919,4.5719757080078125,-4.663679000884713,1.5875457763671932,-8.95509771285333,12.130189265587717,-3.6837759682430544,6.858867520977441,3.362994239378594,84.65551287467211,48.6148821690166,5.271321744610261,4,-4.036964416503906,0.33560943603515625,8.19552993774414,5.812255859375,11.478607177734375,0,0.03782704650265867,-1.1634945397815912,183.03501892089844,2.902712419131924,181.26458740234372,-1.4731951110891186,180.2723693847656,0.03782704650265867
3698,2015-04-14,183.03501892089844,186.19650268554688,181.9260711669922,184.9805450439453,789401.0,-0.011453179236482147,-1.0514047805786244,-0.6410260277622701,45.12239162091344,37.937637475859994,-3.1941941907424223,1.08543063555328,5.2739106760993195,2.354235291558979,10.104333616921696,4.2704315185546875,-4.1707999908328475,-0.11673278808592613,-10.000524456198946,9.767058880027093,-5.058628622142436,4.825163045970584,4.889173322342515,58.75706314826762,18.10616527460695,4.941895834056506,4,-1.9163436889648438,2.4562301635742188,7.3005828857421875,7.9328765869140625,13.433853149414062,1,0.04682184803936651,-1.814382393966007,185.1556396484375,-1.1634945397815912,183.03501892089844,2.902712419131924,181.26458740234372,0.04682184803936651
3699,2015-04-15,185.2723693847656,185.97276306152344,181.9552459716797,183.2393035888672,912864.0,0.01222361970434771,1.3399469430014974,-1.0449953726215913,65.7042792798974,40.4552516984828,-5.248437703543544,-1.5404166814435882,2.9640064207978867,0.12754611275747152,10.572063896781964,4.01751708984375,-3.9802949831773446,2.317115783691378,-7.210015856549859,11.844247423932615,-2.4464500364292405,7.080681603811996,2.0811588796832154,84.13628228216015,36.82717228924432,4.763565820120616,4,-3.8278198242187216,0.21887969970705967,4.931911468505888,5.695526123046903,12.315185546875028,2,0.04079596376547223,-1.0514047805786244,183.03501892089844,-1.814382393966007,185.1556396484375,-1.1634945397815912,183.03501892089844,0.04079596376547223
3700,2015-04-16,187.7626495361328,188.57003784179688,183.92996215820312,185.78793334960938,930032.0,0.01344118477912648,1.585365646294651,0.9712996945338963,67.77640094335365,43.10037193958498,-6.805937032865387,-4.41568053321339,0.48412066622552175,-2.3402794220687895,10.841831919002233,4.64007568359375,-3.7769973036758415,4.90807647705077,-4.3544321970242095,14.17058515112575,0.2768221400132802,9.53933081408826,-14.105056762695312,89.76577308421338,37.881555596996876,4.631254337037492,4,-5.306427001953125,-2.2714004516601562,1.9528160095214844,3.2052459716796875,11.6536865234375,3,0.030566801241067587,1.3399469430014974,185.2723693847656,-1.0514047805786244,183.03501892089844,-1.814382393966007,185.1556396484375,0.030566801241067587
3701,2015-04-17,185.95330810546875,187.0330810546875,184.35797119140625,185.9046630859375,1113838.0,-0.009636322426925914,1.4228972608419248,0.024633929606305296,58.5292689600412,46.269968956177095,-4.1948783728415435,-3.4457098846937413,2.313465421898286,-0.46022011726574874,10.558612298327867,3.4046783447265625,-3.5094504316415964,3.5194549560546875,-4.172394934316003,11.211304846425378,-0.3264699891306577,7.365379901240033,-11.997466430664076,60.61494790075766,8.404887483363133,3.845924945185346,4,-3.0350189208984375,-0.46205902099609375,3.762157440185547,5.01458740234375,13.550582885742159,4,0.041378933448081856,1.585365646294651,187.7626495361328,1.3399469430014974,185.2723693847656,-1.0514047805786244,183.03501892089844,0.041378933448081856
3702,2015-04-20,187.9182891845703,190.5933837890625,185.64202880859372,187.1692657470703,1201629.0,0.010567067072488223,-1.6035801112064783,15.397741530740277,61.137802636333646,49.50572914821616,-5.113107485960256,-5.932432683576849,0.31396063917111405,-2.3356602256687324,10.045727160128273,4.951354980468778,-2.818756596701064,5.622568511962896,-1.5257053551518425,12.770842379077635,2.0484315784055127,9.19670544552028,-13.670163586425787,69.1358242036826,16.5510139405159,3.5741369335573765,4,-3.633270263671875,-2.4270401000976562,1.663421630859375,3.0496063232421875,15.846298217773409,0,0.03923798576629145,1.4228972608419248,185.95330810546875,1.585365646294651,187.7626495361328,1.3399469430014974,185.2723693847656,0.03923798576629145
3703,2015-04-21,193.88131713867188,195.1167297363281,188.2295684814453,189.2412414550781,2350625.0,0.03173202555204613,-1.0671545750571252,6.194833767927026,73.4798800080397,53.68287203650081,-9.557362180166791,-11.956071447588158,-5.556368670817875,-8.256350401910822,10.642030956686934,7.198440551757784,-2.0046637061101364,11.234915924072254,2.607199294584177,19.86263255356033,6.921057609328216,15.548774238816293,-18.979381212890644,90.61342459750226,36.28363007505522,4.313858314744046,4,-7.169258117675781,-8.390068054199219,-5.5496063232421875,-2.913421630859375,9.056427001953125,1,0.014199045726159376,-1.6035801112064783,187.9182891845703,1.4228972608419248,185.95330810546875,1.585365646294651,187.7626495361328,0.014199045726159376
3704,2015-04-22,184.8638153076172,194.04669189453125,182.3443603515625,193.3657531738281,4970997.0,-0.04651042175768283,1.3727799392050244,-1.8322843086960352,61.201716622623074,57.34851380177591,0.20107383425067837,-3.1676289876763803,3.46256161025471,0.7817704779381529,10.982744816599608,11.70233154296875,-0.7764982235659375,2.2597290039062443,-6.312845119571733,10.832303127384222,-2.0265580578327445,6.546016065645233,-8.748991753203143,19.725822830177453,-36.219995598830835,4.2862870617389905,4,3.0350189208984375,0.6274337768554688,3.4678955078125,6.1040802001953125,15.603103637695312,2,0.06277624825271655,-1.0671545750571252,193.88131713867188,-1.6035801112064783,187.9182891845703,1.4228972608419248,185.95330810546875,0.06277624825271655
3705,2015-04-23,187.3540802001953,187.9182891845703,181.04086303710938,185.98248291015625,2025880.0,0.013470807623624292,4.501907336991351,-0.1613276069083233,63.06182505895619,60.30869617609137,-1.4913928917037254,-5.211027625065384,0.9481259245218325,-1.7149669811912531,11.129529106676602,6.8774261474609375,0.4783653131286485,4.296686553955084,-4.273720222543659,12.867093330453827,0.011483165705726606,8.581889942204441,-10.099142274866438,44.851356566458186,-14.623856145219868,4.285203388249367,4,0.7247161865234375,-1.8628311157226562,0.977630615234375,3.6138153076171875,12.490280151367188,3,0.05462104012098612,1.3727799392050244,184.8638153076172,-1.0671545750571252,193.88131713867188,-1.6035801112064783,187.9182891845703,0.05462104012098612
3706,2015-04-24,184.4260711669922,187.7140045166016,183.7743225097656,187.2081756591797,864445.0,-0.015628210659060282,1.0769261708254891,-2.028368320929146,58.60761087158446,61.62457511130475,1.8491451807487067,-1.984860714273367,3.7653845614921124,1.2051652393819552,10.587877340050046,3.9396820068359943,1.4435226899351221,1.1147865295410213,-7.292262171146149,9.521835230228191,-3.088737820802578,5.318310879884621,-6.099425733003358,24.049731375125255,-38.6299670324885,4.203524350343591,4,3.6527252197265625,1.0651779174804688,3.7183837890625,6.5418243408203125,15.175094604492216,4,0.0812806172019187,4.501907336991351,187.3540802001953,1.3727799392050244,184.8638153076172,-1.0671545750571252,193.88131713867188,0.0812806172019187
3707,2015-04-27,178.7062225341797,188.28793334960938,178.30738830566406,184.8638153076172,1721900.0,-0.031014316992272528,-1.869926725461805,2.213285946206836,51.047402290819605,62.28290963018321,7.328617800551086,3.657422155326884,9.27249280312492,6.903367026617332,10.064346416287334,9.980545043945312,2.481522643269386,-4.436773681640631,-13.079714831022358,4.206167467741096,-8.758244256331494,-0.1153031069497672,16.41050720214841,2.372693958063469,-62.11362171821556,4.321470574690863,4,8.005836486816406,6.785026550292969,9.596305847167969,12.261672973632812,24.513626098632812,0,0.11637909504272259,1.0769261708254891,184.4260711669922,4.501907336991351,187.3540802001953,1.3727799392050244,184.8638153076172,0.11637909504272259
3708,2015-04-28,179.35797119140625,181.186767578125,173.813232421875,179.6692657470703,1488750.0,0.0036470395265721933,3.406980296667168,0.0505545863648078,48.91854374622831,60.417827904219976,6.817344467083984,2.906460254998649,8.354429693063935,6.256218623948087,10.479875266456624,7.37353515625,3.106346788224272,-3.62743682861327,-12.432408685412497,5.177535028185957,-8.029922757012883,0.7750490997863437,15.422571716308568,27.403809897286617,-36.20633225417093,4.402485928399611,4,5.1070098876953125,5.0291900634765625,9.60360336303711,11.60992431640625,22.937744140625,1,0.136077677779324,-1.869926725461805,178.7062225341797,1.0769261708254891,184.4260711669922,4.501907336991351,187.3540802001953,0.136077677779324
3709,2015-04-29,181.42022705078125,181.5953369140625,176.89688110351562,179.8249053955078,1261870.0,0.011497988328459607,3.829972628095025,-5.124797804029214,50.1795305592694,58.46262008376617,4.63904314748757,0.9592735081776311,6.03429714959708,4.162762320908314,10.659852257716338,4.698455810546875,3.268648290581325,-1.607009124755848,-10.371797405095663,7.157779155583967,-5.989403264925755,2.7753850154140594,12.521623437499983,52.55372575146476,-9.921887261226708,4.382394140169913,4,3.0447540283203125,2.9669342041015625,7.541347503662109,9.54766845703125,23.064208984375,2,0.11860594289643789,3.406980296667168,179.35797119140625,-1.869926725461805,178.7062225341797,1.0769261708254891,184.4260711669922,0.11860594289643789
3710,2015-04-30,179.2315216064453,182.6750946044922,177.14007568359375,180.81712341308597,1655286.0,-0.012064285663821228,1.0880780101427001,-0.9939072797008337,45.65459176878228,57.032100395848516,6.135566007956186,3.4828375363929354,7.9419023508165765,6.313747040478745,10.12514375177987,5.5350189208984375,3.6043803374642494,-3.8949363708496207,-12.42602624210673,4.636153500407488,-8.160481306478175,0.37060856477893367,13.905184159179669,37.432823044989846,-21.687510028107894,4.265544935628558,4,5.23345947265625,5.1556396484375,9.730052947998047,11.736373901367188,25.690658569335938,3,0.11848026032773218,3.829972628095025,181.42022705078125,3.406980296667168,179.35797119140625,-1.869926725461805,178.7062225341797,0.11848026032773218
3711,2015-05-01,186.0214080810547,186.2062225341797,180.4571990966797,180.7684783935547,1480526.0,0.03788332774141456,1.0449848024316108,-3.3128933541196934,50.89376430103218,55.89387391414836,-0.7192851244125507,-2.82196925608298,0.827360216512318,-0.4603153584961319,9.318941422068583,6.974700927734375,3.34263945116345,2.495144653320324,-5.774834336334692,10.76512364297534,-1.6398448415071698,6.6301341481478175,6.342358750820296,84.34147081953249,27.27587792694419,4.1349894948275026,5,-1.556427001953125,-1.634246826171875,1.9819984436035156,4.9464874267578125,23.696487426757812,4,0.07430839500196007,1.0880780101427001,179.2315216064453,3.829972628095025,181.42022705078125,3.406980296667168,179.35797119140625,0.07430839500196007
3712,2015-05-04,184.48443603515625,186.28404235839844,181.9163360595703,185.40855407714844,948741.0,-0.00826233959711098,2.265459316088184,-0.17592431213980295,51.514536933310254,53.45328023917841,0.31220200619554817,-0.8004681776025393,1.990035171404827,1.0838594366189795,8.573687823156748,4.367706298828125,2.743737242337346,0.6245147705078011,-7.201153176922105,8.450182717937707,-3.288319203207152,4.537348744222754,7.137309420318729,85.5694511230449,27.53151440997773,3.912833973714949,5,-0.554473876953125,-0.0194549560546875,1.2572975158691406,6.104087829589844,25.097274780273438,0,0.08194040679641645,1.0449848024316108,186.0214080810547,1.0880780101427001,179.2315216064453,3.829972628095025,181.42022705078125,0.08194040679641645
3713,2015-05-05,181.94552612304688,184.20233154296875,180.05836486816406,183.28793334960938,1298878.0,-0.01376219027834713,1.6134977000211714,1.4526360979475919,46.54545846336377,51.82480711037182,1.095133799131446,2.1780155903977345,4.186106685639629,3.655354654471978,8.746189528726218,4.4260711669921875,2.466084249449665,-2.1225662231445312,-9.47466542163437,5.2295329753453075,-5.798615822389451,1.5534833761003881,8.9638788110841,53.7824469235058,-0.9148065630909912,3.676049599244925,5,-0.8949432373046875,2.5194549560546875,3.7962074279785156,8.642997741699219,29.931900024414034,1,0.11692687895704634,2.265459316088184,184.48443603515625,1.0449848024316108,186.0214080810547,1.0880780101427001,179.2315216064453,0.11692687895704634
3714,2015-05-06,183.41439819335938,183.8521423339844,180.94357299804688,182.6750946044922,1053186.0,0.008073142009104028,2.602407703138049,-0.5507297444757662,45.3869920125825,49.86093677188586,-0.6715838679605497,1.0083019312409647,2.423596000669761,2.281526405014745,8.928013440813869,2.9085693359375284,1.9466707635420732,-0.8107955932617301,-7.952661167906683,6.331069981383223,-4.381728380584207,2.7601371940607464,6.811159840281363,68.61707542147886,17.597496558448157,3.570932787322472,5,-2.3638153076171875,1.0505828857421875,2.2957229614257812,7.174125671386719,25.992218017578125,2,0.10294348385216079,1.6134977000211714,181.94552612304688,2.265459316088184,184.48443603515625,1.0449848024316108,186.0214080810547,0.10294348385216079
3715,2015-05-07,185.62257385253903,187.73345947265625,182.1011657714844,183.29766845703125,1688387.0,0.012039271076482061,-1.3876219707432096,3.1447235351179157,49.6520722688034,48.865876927132405,-3.521529784245189,-0.9029382989378973,0.0505188013801785,0.13606922872537552,9.102462297218782,5.632293701171847,0.4597309984275455,1.1794807434081633,-5.847048489673483,8.20600997648981,-2.33378387313266,4.692745359948987,3.946491156631083,72.49694330957527,21.753767580139943,3.5132646165408183,5,-4.571990966796847,-1.1575927734374716,-0.13132476806637783,4.96595001220706,23.58949279785159,3,0.1016140536743193,2.602407703138049,183.41439819335938,1.6134977000211714,181.94552612304688,2.265459316088184,184.48443603515625,0.1016140536743193
3716,2015-05-08,190.4766540527344,191.39105224609372,185.91439819335938,187.5194549560547,1499749.0,0.026150268792477283,1.288616473513908,1.271965346372226,52.53714124188802,49.03140347725112,-8.299898752010762,-5.45036784632785,-4.9857039811480774,-4.587132927139493,9.8309781057205,5.7684783935546875,0.04865334960021528,5.661479187011736,-1.824224030241254,13.147182404264726,1.918627578385241,9.40433079563823,-16.663421630859403,91.9313207638631,41.71714435440488,3.7428516086265016,5,-7.874511718750028,-6.011672973632841,-4.985404968261747,0.11186981201169033,19.581710815429688,4,0.07583882757121274,-1.3876219707432096,185.62257385253903,2.602407703138049,183.41439819335938,1.6134977000211714,181.94552612304688,0.07583882757121274
3717,2015-05-11,192.15953063964844,192.45135498046875,189.688720703125,191.1381378173828,1062644.0,0.008835080578684096,2.442445906377153,0.34539197019653645,48.13409500325263,48.94424250580937,-8.799048966185353,-6.93730605487508,-6.740843786424875,-6.034978851770546,10.274165643335296,2.76263427734375,-0.6377500361204511,6.994161224365229,-1.1820654968533972,15.170387945583855,2.90604786375593,11.082274584974527,-17.994741821289068,97.6452467227375,50.370876457527935,4.088113360609306,5,-7.48541259765625,-7.694549560546875,-8.553009033203125,-1.5710067749023438,17.34436035156247,0,0.09137389548005714,1.288616473513908,190.4766540527344,-1.3876219707432096,185.62257385253903,2.602407703138049,183.41439819335938,0.09137389548005714
3718,2015-05-12,191.6050567626953,192.0330810546875,189.3093414306641,190.38909912109372,1162874.0,-0.002885487256902741,1.6290844017644488,1.1904897068929736,58.94655243220738,49.91835604724693,-7.067895865809618,-6.016326961549339,-6.222662468158603,-5.197696432982468,10.729930742307372,2.8501892089843466,-0.9690994897001133,6.011185455322277,-2.582565623316924,14.604936533961478,1.7143099160026622,10.308060994641892,-16.70880529785157,92.64586156510302,40.15648542973048,4.296875539319605,5,-6.8093414306640625,-7.14007568359375,-7.99853515625,-1.0165328979492188,21.206222534179688,1,0.0938213967651107,2.442445906377153,192.15953063964844,1.288616473513908,190.4766540527344,-1.3876219707432096,185.62257385253903,0.0938213967651107
3719,2015-05-13,192.8307342529297,192.8988342285156,189.81517028808597,191.7704315185547,1506945.0,0.006396895316559403,4.154462213380413,0.8719898605829961,57.52070867547454,51.23681348132385,-7.26921301202438,-7.005913970019321,-7.532917002185229,-6.2242265953313165,11.264028055156286,3.0836639404296307,-0.45263599757785755,6.858944702148449,-2.3201164405332975,16.038005844830195,2.2694141308075757,11.448475273489322,-17.23227864746093,99.36930851454728,44.0171236182911,4.589530571340879,5,-6.352134704589844,-8.365753173828125,-9.871101379394531,-2.2422103881835938,19.31907653808591,2,0.09877415012872537,1.6290844017644488,191.6050567626953,2.442445906377153,192.15953063964844,1.288616473513908,190.4766540527344,0.09877415012872537
3720,2015-05-14,193.501953125,194.6303558349609,191.37159729003903,192.70428466796875,1642744.0,0.0034808707993088106,1.1337609527520904,0.752302555836979,63.28682029239194,52.613819702586056,-6.373538886787344,-7.6155665491516515,-8.177601490684793,-6.784809327071059,11.422085627107975,3.258758544921875,0.22673733809131136,7.243198394775391,-2.512353116498133,16.998749906048914,2.3654226391386146,12.120974150412167,-16.86547480214844,87.05360034593322,26.595877749136406,4.877775755636766,5,-6.1575927734375,-9.036972045898438,-10.856037139892578,-2.9134292602539062,20.51556396484372,3,0.08219381163384565,4.154462213380413,192.8307342529297,1.6290844017644488,191.6050567626953,2.442445906377153,192.15953063964844,0.08219381163384565
3721,2015-05-15,193.6478576660156,194.6498107910156,192.66537475585938,194.5525360107422,990684.0,0.0007540210249006307,2.6105998139897797,-1.1341533399648378,76.14024109945363,55.35000905437976,-5.949520231029425,-7.542147863442523,-8.528360115952097,-6.859732370978207,11.589882571905083,1.9844360351562216,0.7678618862295252,7.0043754577636435,-3.292343181854534,17.30109409738182,1.8560161379545548,12.152734777572732,-15.571869142195283,81.2384819124952,12.878474195339706,5.148359319809086,5,-6.293769836425753,-9.182876586914034,-10.503402709960909,-3.059333801269503,21.08949279785159,4,0.08037377315693628,1.1337609527520904,193.501953125,4.154462213380413,192.8307342529297,1.6290844017644488,191.6050567626953,0.08037377315693628
3722,2015-05-18,195.2918243408203,195.71011352539062,193.0933837890625,193.12257385253903,985646.0,0.008489464818351111,-1.3493389958216315,-2.397814097049999,76.94079913148875,58.727269128615866,-6.592513802718912,-9.070429813507815,-10.143096313910121,-8.414050059710803,11.173808609139439,2.616729736328125,1.852435830801113,8.279665374755865,-2.7136982483483223,19.273028997860052,2.7829835632037714,13.776347186307959,-15.558453590280465,93.46501986979146,19.10127511416532,5.496681811552088,5,-6.9649810791015625,-10.5301513671875,-12.147369384765625,-4.703300476074219,18.881332397460938,0,0.07561269181229746,2.6105998139897797,193.6478576660156,1.1337609527520904,193.501953125,4.154462213380413,192.8307342529297,0.07561269181229746
3723,2015-05-19,196.63424682617188,197.3540802001953,194.61090087890625,195.3015594482422,901762.0,0.006873930795017857,-1.0214994518314453,0.6143538448552296,76.36549411006878,62.169324917225445,-6.294117129077563,-10.747041412098895,-11.437891185097612,-9.566001151102085,10.120267972274897,2.7431793212890625,2.256690338096405,9.484441375732416,-1.9318629161736567,20.90074566763849,3.776289229779394,15.192593521685438,-14.983666942649933,90.45175784807817,12.778577182090345,5.708152145953032,5,-6.906623840332031,-11.050590515136719,-13.32928466796875,-6.045722961425781,16.400772094726562,1,0.06544965779239886,-1.3493389958216315,195.2918243408203,2.6105998139897797,193.6478576660156,1.1337609527520904,193.501953125,0.06544965779239886
3724,2015-05-20,196.4688720703125,197.6167297363281,194.3677062988281,196.7704315185547,1347914.0,-0.0008410272296339727,2.258545095608752,-0.2262792108908964,82.12469991519991,65.77739465571395,-4.561965634794944,-10.19011968052763,-11.227396720257644,-9.251430495520964,10.397894512056206,3.2490234375,2.7977389176686245,8.738813781738287,-3.3482598017914995,20.825887365268073,2.6952769899733937,14.78235057350318,-12.61980214245628,81.61996281283564,-1.0961217489881392,6.043536791764893,5,-4.70330810546875,-10.753890991210938,-13.163909912109375,-10.476654052734375,15.651748657226534,2,0.08318064360197397,-1.0214994518314453,196.63424682617188,-1.3493389958216315,195.2918243408203,2.6105998139897797,193.6478576660156,0.08318064360197397
3725,2015-05-21,197.58755493164062,198.1128387451172,196.498046875,196.70233154296875,788270.0,0.005693944539610252,-1.4962141762000236,-2.935485503213075,77.33330448548051,68.53252390500201,-4.252081056429574,-11.070412728380774,-12.196713956913783,-10.243651569394814,10.992540264729833,1.6439666748046875,3.9481682884503755,9.345822906494135,-3.51583027697356,22.20747608996183,2.9149963147602875,15.776649498227982,-11.535659434428908,90.35727790927298,7.522650820856612,6.430826591733853,5,-3.87646484375,-11.624519348144531,-14.11965560913086,-11.5953369140625,10.564193725585938,3,0.07370026854380107,2.258545095608752,196.4688720703125,-1.0214994518314453,196.63424682617188,-1.3493389958216315,195.2918243408203,0.07370026854380107
3726,2015-05-22,199.4163360595703,200.12646484375,197.47080993652344,197.85992431640625,1118875.0,0.0092555481470602,-1.2750011437684228,1.7582135346640466,84.80723962071808,72.60731775138704,-5.229331380176262,-12.35186599303114,-13.78500258676587,-11.954710708994014,11.743779596142119,2.6556549072265625,5.220586823231372,10.425090789794922,-3.2233692187289193,24.073550798318763,3.6008607855330013,17.249320794056842,-11.193470777735598,89.90302004686279,7.1080514897937235,6.824230004261927,5,-4.698432922363281,-12.446487426757812,-15.44260025024414,-13.424118041992188,12.996109008789062,4,0.07321958330390599,-1.4962141762000236,197.58755493164062,2.258545095608752,196.4688720703125,-1.0214994518314453,196.63424682617188,0.07321958330390599
3727,2015-05-26,199.5038909912109,200.71011352539062,197.062255859375,198.7937774658203,1332288.0,0.0004390559638727254,1.3364542611415169,0.4562504289173453,96.21093652740396,76.74780487307555,-4.655059098741475,-11.385144952444051,-13.629225618638003,-11.872514948225984,12.94968261765767,3.647857666015625,6.1987168499181,9.472762298583945,-4.044782360122468,22.990306957290358,2.713989969230738,16.23153462793715,-8.900305796993138,80.98162903939759,-5.256721875048342,6.758772329353206,5,-4.241249084472628,-12.242218017578097,-15.299121856689425,-13.511672973632784,15.165374755859403,1,0.07635670360598312,-1.2750011437684228,199.4163360595703,-1.4962141762000236,197.58755493164062,2.258545095608752,196.4688720703125,0.07635670360598312
3728,2015-05-27,203.76458740234372,204.7178955078125,200.1459197998047,200.9922180175781,1729404.0,0.021356457710995258,-1.0479331273751524,3.904121363187229,96.69640943907027,81.10066051347509,-7.833291583595923,-14.46524766169864,-17.858935390574885,-15.91040148204965,13.699097339370372,5.214004516601591,6.828241816784953,12.513127899169888,-1.3497078093963353,26.37596360773611,5.581710044886762,19.444545753453014,-11.139696541891368,90.78946204537723,2.2262131537237053,6.931417854283118,5,-5.71984100341794,-14.499023437499972,-18.876453399658175,-17.772369384765597,10.311294555664091,2,0.051081345726601946,1.3364542611415169,199.5038909912109,-1.2750011437684228,199.4163360595703,-1.4962141762000236,197.58755493164062,0.051081345726601946
3729,2015-05-28,202.937744140625,204.7081756591797,201.4883270263672,203.9883270263672,951620.0,-0.004057835918692132,1.5859328566264101,-0.37894765809895975,92.42135484618647,84.33783101945227,-6.059186691496166,-12.589164774955634,-16.940455824855235,-14.876341273792917,14.572269505400953,3.2198486328125,7.650639641845402,10.610408782958984,-3.379154664966592,24.59997223088456,3.6156270589962105,17.60519050692176,-7.8942523507006115,78.34325853542629,-11.746141326458229,6.994781723962785,5,-4.2461090087890625,-13.67218017578125,-16.836090087890625,-16.945526123046875,11.566146850585909,3,0.04975552883487544,-1.0479331273751524,203.76458740234372,1.3364542611415169,199.5038909912109,-1.2750011437684228,199.4163360595703,0.04975552883487544
3730,2015-05-29,200.4669189453125,203.21011352539062,199.81517028808597,202.937744140625,997366.0,-0.01217528659232725,1.2516141437447947,2.351861265631581,77.71178678513448,84.51244720675012,-2.7898660040083314,-8.90229143920891,-14.423318460540656,-12.292884261213146,15.517674595467227,3.394943237304659,7.99616127185152,7.077813720703119,-5.914636184963314,20.070263626369552,0.5815887678699028,13.574038673536336,-3.488546411810489,44.47261420712748,-43.509037289222604,6.49622495283321,5,-1.561279296875,-11.20135498046875,-13.77187728881836,-14.474700927734375,15.262649536132812,4,0.05813279240055391,1.5859328566264101,202.937744140625,-1.0479331273751524,203.76458740234372,1.3364542611415169,199.5038909912109,0.05813279240055391
3731,2015-06-01,199.8443603515625,201.3521423339844,198.6381378173828,200.8852081298828,826409.0,-0.003105542784941129,1.7487540084224664,0.42125512573489454,72.64909602929266,84.03559130650613,-1.3364384666539877,-7.5796679864724865,-13.908745697831705,-11.522737787200867,17.074094937643125,2.714004516601591,8.366314242926194,5.764107513427746,-7.047494886039971,18.575709912895462,-0.6416936863060982,12.16990871316159,-1.3180832231983857,36.340588375986606,-48.33593951594647,6.4058011997338555,6,-0.3015594482421875,-10.57879638671875,-13.059337615966797,-13.852142333984375,8.229568481445312,0,0.041569290677254234,1.2516141437447947,200.4669189453125,1.5859328566264101,202.937744140625,-1.0479331273751524,203.76458740234372,0.041569290677254234
3732,2015-06-02,199.6011657714844,200.3793792724609,197.2276306152344,200.1750946044922,694003.0,-0.0012169199053216895,5.415785304943647,0.5514051573746667,74.00700190669582,83.77353661724247,-0.46676487046670445,-6.478030743129324,-13.659735602678268,-11.234539312229032,18.571989945187156,3.1517486572265057,8.502464373691623,4.765076446533243,-7.431786780974079,16.961939674040565,-1.333355167220418,10.863508060286904,5.116729736328097,31.688267241414554,-49.8329453614552,6.098431613753654,6,-0.05836486816409092,-10.335601806640653,-12.8161430358887,-13.608947753906278,11.653701782226506,1,0.06418439114500019,1.7487540084224664,199.8443603515625,1.2516141437447947,200.4669189453125,1.5859328566264101,202.937744140625,0.06418439114500019
3733,2015-06-03,203.2198486328125,203.4338531494141,199.7081756591797,200.63229370117188,1026355.0,0.018129567767509958,1.4709656526402863,-4.508494403530918,77.2727309142037,83.2344289504651,-3.411830352251229,-8.876265397720175,-17.107502948649596,-14.81622998635666,19.998756490000275,3.8326873779296875,8.391633590137985,7.320043182373041,-3.807139800256408,18.44722616500249,1.7564516910583166,12.883634673687766,1.3482415771484284,80.10402961784406,0.8057617044453167,5.563591491314726,6,-2.61187744140625,-13.95428466796875,-17.118194580078125,-17.227630615234375,10.252914428710938,2,0.05634005335249115,5.415785304943647,199.6011657714844,1.7487540084224664,199.8443603515625,1.2516141437447947,200.4669189453125,0.05634005335249115
3734,2015-06-04,202.29571533203125,203.5894927978516,201.62451171875,201.8093414306641,1071690.0,-0.0045474559055056485,-3.590898557958035,0.18796659944095423,72.78221406998637,82.72875223763242,-1.7592408485617739,-6.814443299787115,-15.982350350035006,-13.828727591318511,21.512292889178084,1.964981079101591,8.105662087488923,5.4518440246582145,-4.338747778927711,15.24243582824414,0.5565481228652516,10.347139926451177,2.125565686035145,79.6635414493041,1.2906578674594726,4.895295901792967,6,-1.4056396484375,-11.488327026367188,-17.869644165039062,-16.303497314453125,13.14202880859375,3,0.05823240797088358,1.4709656526402863,203.2198486328125,5.415785304943647,199.6011657714844,1.7487540084224664,199.8443603515625,0.05823240797088358
3735,2015-06-05,204.48443603515625,205.77821350097656,200.77821350097656,201.8385162353516,1139744.0,0.010819412064821066,-1.0979643317892689,5.440094117647318,75.38739599255896,81.68210294561474,-3.203653724098075,-7.923889328474644,-17.701198388180728,-15.867707144427214,23.307093057180328,5.0,7.8393641124762325,6.697471618652344,-2.1281697076303203,15.523112944935008,2.2846509555110117,11.110292281793676,-7.256805419921847,84.86913134334213,6.5753997538837865,4.412820663141327,6,-3.0642013549804688,-13.025291442871094,-20.058364868164062,-18.492218017578125,18.53112792968747,4,0.04899861891851787,-3.590898557958035,202.29571533203125,1.4709656526402863,203.2198486328125,5.415785304943647,199.6011657714844,0.04899861891851787
3736,2015-06-08,204.92218017578125,205.49610900878903,198.0252990722656,202.70428466796875,2012824.0,0.0021407210695965073,3.4393094506252506,0.8382323258536563,73.91302371012867,79.20455707702858,-3.104759533097024,-7.614311674494189,-17.6884779299898,-16.073828011839566,24.239947948476328,7.4708099365234375,7.494864564639471,6.412939453125006,-2.2567141302429263,15.082593036492938,2.078112661441054,10.747766244808957,-7.523537902832004,89.98859684030755,13.051553731124372,4.334826791683962,6,-3.4192581176757812,-12.003890991210938,-20.496109008789062,-18.929962158203125,17.91828918457034,0,0.05273898753367523,-1.0979643317892689,204.48443603515625,-3.590898557958035,202.29571533203125,1.4709656526402863,203.2198486328125,0.05273898753367523
3737,2015-06-09,209.7178955078125,209.8638153076172,203.3073883056641,204.2801513671875,2379409.0,0.02340261716871006,1.2886224546863498,2.4517584897352633,77.7319235531017,77.09739197858764,-7.039533950572007,-11.623073227150542,-22.056522130943392,-20.56605522014297,25.305417814703326,6.556427001953097,7.570097399966301,10.330736541748053,0.8502962002482377,19.811176883247867,5.590516370998159,15.070956712497946,-12.151661810302699,98.76741479334252,22.567483541608155,4.7402201707499065,6,-6.172172546386719,-14.756805419921875,-25.291824340820312,-23.725677490234375,14.854095458984375,1,-0.007838943218574479,3.4393094506252506,204.92218017578125,-1.0979643317892689,204.48443603515625,-3.590898557958035,202.29571533203125,-0.007838943218574479
3738,2015-06-10,209.5817108154297,210.9922180175781,205.65174865722656,208.4046630859375,1420079.0,-0.0006493708705833656,1.671528946595092,0.21645882907556235,77.82822954452884,75.47593361173678,-6.695519216410588,-10.615322942934256,-21.49954309430217,-20.10079473946965,26.575133896644555,5.340469360351534,7.335243715768314,9.295719146728516,-0.48217026319861134,19.073608556655643,4.406774441764952,14.184663851692079,-11.556411743164091,89.12226406213249,13.045800785068948,4.888944704963567,6,-5.4717864990234375,-14.056419372558594,-25.384239196777344,-23.589492797851562,23.647857666015625,2,0.007983314630706007,1.2886224546863498,209.7178955078125,3.4393094506252506,204.92218017578125,-1.0979643317892689,204.48443603515625,0.007983314630706007
3739,2015-06-11,211.8774261474609,213.12257385253903,209.0758819580078,210.84629821777344,994898.0,0.010953796126098814,1.2983274113874896,0.8760289866344928,78.88318867595174,75.60608937738314,-8.481727994177874,-12.027606349865067,-23.277019271205063,-22.095942966601257,27.869269787539185,4.046691894531222,7.016852989024187,10.639099884033186,0.22882669110299503,21.049373076963377,5.433963287568076,15.844236480498296,-13.074111938476562,91.75250021477338,16.760281392482185,5.205136596465096,6,-6.70232391357419,-14.84435272216794,-29.119644165039034,-25.885208129882784,21.60505676269534,3,0.007529527534246183,1.671528946595092,209.5817108154297,1.2886224546863498,209.7178955078125,3.4393094506252506,204.92218017578125,0.007529527534246183
3740,2015-06-12,209.4066162109375,211.0894927978516,207.5583648681641,210.22373962402344,1104689.0,-0.011661506284316392,1.7710010956311835,-0.7924559015035142,69.68188434420787,75.2763991901515,-5.151164811640967,-8.752932504239993,-20.19843188795039,-19.536403427369976,28.7632867457007,4.319061279296818,6.152425646873496,7.373056793212896,-2.978623148812204,17.724736735237997,2.197216822200346,12.548896764225447,-9.457761230468776,75.38656680968066,2.1862604431743193,5.175839971012555,6,-4.231513977050781,-11.794746398925781,-26.648834228515625,-23.477622985839844,21.663421630859375,4,0.028801038089514286,1.2983274113874896,211.8774261474609,1.671528946595092,209.5817108154297,1.2886224546863498,209.7178955078125,0.028801038089514286
3741,2015-06-15,209.21206665039062,210.0194549560547,207.30545043945312,209.95135498046875,956554.0,-0.0009290516415723094,5.199979085331846,0.9047450094302627,69.04581580877417,74.72515629038244,-3.897978170815122,-7.7288263156761445,-19.41092249466459,-19.17631477784593,29.674361371390457,2.7140045166015625,5.519195131399499,6.40029678344726,-3.632237774421583,16.432831341316103,1.3840295045128244,11.416564062381696,-8.209314160156282,60.15860134815816,-11.559340448669928,5.016267278934428,6,-3.6381301879883097,-9.693580627441406,-26.45428466796875,-23.72081756591797,2.354080200195341,0,0.06597849510047515,1.7710010956311835,209.4066162109375,1.2983274113874896,211.8774261474609,1.671528946595092,209.5817108154297,0.06597849510047515
3742,2015-06-16,210.0583648681641,211.2159576416016,207.9474639892578,209.88327026367188,960872.0,0.004045169245365354,1.625000765917256,-0.23684210526319635,64.25739487275938,73.27900784133308,-3.4698165690553253,-7.812691061443076,-19.635301720595663,-19.883400484275768,30.512406504951084,3.2684936523437784,5.5633177656128225,6.508267974853538,-3.366280204540061,16.382816154247138,1.5709938851567529,11.445542064550324,-8.08602666894538,58.98433032140058,-9.894834614936272,4.937274089696793,6,-4.484428405761776,-8.842407226562528,-26.524803161621122,-24.567115783691435,3.8910522460937216,1,0.060850252263030535,5.199979085331846,209.21206665039062,1.7710010956311835,209.4066162109375,1.2983274113874896,211.8774261474609,0.060850252263030535
3743,2015-06-17,209.5038909912109,211.1673126220703,208.57003784179688,210.91439819335938,657098.0,-0.0026396181713648215,1.710667335515053,-8.055686274508659,65.06024180717718,72.42101092324316,-2.157046032249667,-6.582087189650224,-18.451588729275358,-19.24231554324362,31.10596110855251,2.5972747802734375,5.834661827972184,5.310311889648403,-4.341457822758628,14.962081602055434,0.4844270334448879,10.136196745851919,-6.639533939726562,37.792571957684146,-28.654746490350078,4.825884856203512,6,-3.9299545288085938,-8.287933349609347,-24.934341430664034,-24.012641906738253,5.573928833007841,2,0.07192276909175921,1.625000765917256,210.0583648681641,5.199979085331846,209.21206665039062,1.7710010956311835,209.4066162109375,0.07192276909175921
3744,2015-06-18,212.811279296875,214.00778198242188,210.2140045166016,210.2140045166016,915126.0,0.015786763148006866,-1.9213524072496968,-1.8413764752971657,77.26689334027195,72.62984396187794,-4.264381834895886,-9.067250662314393,-21.15861319518308,-22.51318684504514,31.845683893910543,4.503890991210966,6.254270021659664,7.800579833984386,-1.8647033731393492,17.465863041108122,2.9679382304225044,12.633221437546268,-9.126264901306286,82.1479633187932,12.387239698052454,4.83264160356187,6,-6.79473876953125,-10.899803161621094,-28.180931091308594,-27.320030212402344,-1.4591369628905966,3,0.09594552155333114,1.710667335515053,209.5038909912109,1.625000765917256,210.0583648681641,5.199979085331846,209.21206665039062,0.09594552155333114
3745,2015-06-19,212.1498107910156,213.59922790527344,210.7684783935547,213.34629821777344,941545.0,-0.003108239882984032,2.3257025052659883,-0.4606703287019518,77.13430513702907,72.98776412042241,-2.68342290787794,-7.651155896701397,-19.92407601573555,-21.843062633911046,32.5354566595695,2.83074951171875,6.3001005322394406,6.41099853515621,-3.092407430894042,15.914404501206462,1.6592955521310842,11.162701518181336,-7.432519636761555,72.2787334602176,-1.6387984379115181,4.7517029830251305,6,-3.492225646972628,-9.460121154785128,-26.678020477294893,-26.65856170654294,-0.2626495361327841,4,0.10055475439549189,-1.9213524072496968,212.811279296875,1.710667335515053,209.5038909912109,1.625000765917256,210.0583648681641,0.10055475439549189
3746,2015-06-22,214.01751708984372,214.6011657714844,212.27626037597656,213.998046875,913995.0,0.008803714186047307,2.918046698210105,-0.016272811906164884,79.66377351808272,73.20241411653141,-3.49255633427245,-8.82115679245996,-21.242270327581792,-23.607445864381134,32.961494250169864,2.451354980468807,6.614742530218223,7.548645782470686,-2.151039156965737,17.24833072190711,2.6988033127524886,12.398488252188884,-8.37117685277289,91.22821099076415,11.474535684537756,4.84984246971821,6,-3.891059875488253,-10.384246826171847,-28.11284637451169,-28.526268005371065,-2.743194580078125,0,0.07967815431105385,2.3257025052659883,212.1498107910156,-1.9213524072496968,212.811279296875,1.710667335515053,209.5038909912109,0.07967815431105385
3747,2015-06-23,214.7373504638672,215.3015594482422,212.188720703125,213.88131713867188,1484638.0,0.003363432039636738,2.1372286683121495,43.966300940503054,76.90911852174537,73.10029066955549,-3.8280646048848723,-8.791992013176412,-21.46126184484126,-24.251960647722456,33.3485785389799,3.1128387451171875,6.716526675946795,7.5068061828613395,-2.2820419298170975,17.295654295539777,2.6123821265221068,12.401230239200572,-8.01643116266672,91.61840342553785,11.417095194841153,4.894424056339222,6,-3.4338455200195312,-10.539878845214844,-28.827816009521484,-29.24610137939453,-1.82879638671875,1,-0.014767825003106916,2.918046698210105,214.01751708984372,2.3257025052659883,212.1498107910156,-1.9213524072496968,212.811279296875,-0.014767825003106916
3748,2015-06-24,214.17315673828125,217.0038909912109,213.064208984375,214.00778198242188,1786458.0,-0.0026273665217866338,-2.838871790296893,0.19318728721413164,78.22478298390766,73.0271344815506,-2.843059876686766,-7.808371703176988,-20.324091565052584,-23.54025413872057,33.21310322851731,3.939682006835909,6.899649770139547,6.422183990478516,-3.692135664433806,16.536503645390837,1.3650241630223547,11.479343817934677,-6.250947816494943,58.30954959975916,-21.05264654849872,5.05715982745616,6,-2.0184860229492188,-8.487358093261747,-27.62889862060547,-28.681907653808594,-0.8463134765625,2,-0.0010446669761553506,2.1372286683121495,214.7373504638672,2.918046698210105,214.01751708984372,2.3257025052659883,212.1498107910156,-0.0010446669761553506
3749,2015-06-25,213.03501892089844,216.9260711669922,212.54864501953125,216.10894775390625,1500880.0,-0.005314101144680894,-1.1634672307628495,-18.587654548809745,71.38691636153227,73.21658248347552,-1.7024835639754485,-6.192476692589565,-18.68651644674256,-22.253200731183824,32.99720188410887,4.3774261474609375,6.508980815670469,4.779182434082031,-5.331558819636626,14.889923687800689,-0.27618819277728335,9.834553060941346,-3.6597408680042065,36.34948757353605,-40.56808311152817,5.055370626859329,6,-0.8803482055664062,-7.349220275878935,-25.379379272460938,-27.52918243408203,-2.2373504638671875,3,0.009589038054249821,-2.838871790296893,214.17315673828125,2.1372286683121495,214.7373504638672,2.918046698210105,214.01751708984372,0.009589038054249821
3750,2015-06-26,212.12062072753903,214.16342163085938,209.16342163085938,212.26654052734372,3519461.0,-0.004292243585074296,1.538275927510992,0.04747012950911627,67.58558938714691,73.05433510329472,-0.40523240727884513,-4.595880764684551,-17.353290479158233,-21.166200286975567,32.896226589252706,5.0,6.102973911843662,3.2820991516113054,-6.2661997194289825,12.830398022651593,-1.4920502839088385,8.05624858713145,4.883270263671875,37.717118207666466,-35.996025441360295,4.774149435520146,6,0.3550567626953409,-5.369651794433565,-23.380348205566378,-26.48345947265622,-3.6478576660155966,4,-0.003622836812936292,-1.1634672307628495,213.03501892089844,-2.838871790296893,214.17315673828125,2.1372286683121495,214.7373504638672,-0.003622836812936292
3751,2015-06-29,208.15174865722656,212.6459197998047,207.86964416503903,209.75680541992188,1611904.0,-0.018710449067610213,-3.403587380860179,10.999581721217192,46.01287050482122,71.02716572907937,3.7966775546101985,0.02874453292562862,-12.94474454714134,-17.03098605711483,33.02422117665213,4.776275634765653,5.334760731099436,-1.102142333984375,-9.676076390300864,7.471791722332114,-5.389109362142619,3.1848246941738694,8.774322509765625,3.0884264193434023,-64.66900246277744,4.28696702815825,6,4.285018920898409,-1.1186752319335938,-18.314685821533203,-22.26653289794922,1.82879638671875,0,0.017945621988540328,1.538275927510992,212.12062072753903,-1.1634672307628495,213.03501892089844,-2.838871790296893,214.17315673828125,0.017945621988540328
3752,2015-06-30,212.41244506835938,212.86964416503903,209.5330810546875,210.5739288330078,1256524.0,0.020469183846008043,1.4240223928165912,-1.1454524712660068,55.95579392500348,70.01556040883786,-0.10613724756095166,-3.3971239033393203,-16.770539214432233,-21.13739594129609,33.627023063913086,4.717895507812472,5.103202339406437,2.5179901123046875,-4.848771020462095,9.88475124507147,-1.165390454078704,6.201370678688079,4.151369018554675,49.733721781024066,-14.688296205647411,3.6833805663833847,6,0.02432250976559658,-5.379371643066406,-21.56856918334961,-25.520416259765625,-8.463027954101562,1,-0.005358078516668363,-3.403587380860179,208.15174865722656,1.538275927510992,212.12062072753903,-1.1634672307628495,213.03501892089844,-0.005358078516668363
3753,2015-07-01,214.6692657470703,217.29571533203125,213.5505828857422,214.688720703125,1710900.0,0.0106247102328898,-2.318945525107672,-0.010581878843711874,55.883590029867214,67.63963781879288,-1.7357255479468563,-5.009017802397608,-18.74950258869046,-23.196194977990615,33.99084346730057,4.883270263671875,4.971624493934144,4.202339935302746,-2.748200315510445,11.152880186115937,0.7270698098961361,7.677610060709355,-6.799621582031278,72.13632765517282,10.709951535285136,3.4752701254066016,7,-2.0865859985351562,-7.4075927734375,-23.407108306884766,-27.48541259765625,-9.902725219726591,2,-0.008201973690991182,1.4240223928165912,212.41244506835938,-3.403587380860179,208.15174865722656,1.538275927510992,212.12062072753903,-0.008201973690991182
3754,2015-07-02,214.0758819580078,216.1478576660156,213.27821350097656,216.10894775390625,959638.0,-0.0027641767301782583,1.7189006715388024,104.50117647058823,60.68568874424248,65.81201377514992,-1.0550422263933115,-3.676330232423851,-17.5887223384037,-22.400482968427497,34.313267112535904,2.869644165039034,4.9938523395873915,3.0199478149414176,-2.9411508814024785,8.981046511285314,0.039398466769483775,6.0004971631133515,-6.017716369628943,65.84119388681785,5.925370155499522,2.9805493481719427,7,-1.4932022094726562,-6.814208984375,-20.420726776123047,-24.888137817382812,-8.073928833007812,3,-0.0034989401395342234,-2.318945525107672,214.6692657470703,1.4240223928165912,212.41244506835938,-3.403587380860179,208.15174865722656,-0.0034989401395342234
3755,2015-07-06,214.5038909912109,215.82684326171875,211.67315673828125,212.7431945800781,1434677.0,0.001999333270466419,-1.1296740350726524,-0.8660302163780875,61.98238600831278,63.84741516295326,-1.2449253896617734,-3.4943781488366312,-17.512943885248177,-22.648646792439678,34.076955446571034,4.1536865234375,5.07656292626325,2.94698410034178,-2.3340476785211024,8.228015879204662,0.3064682109103387,5.587499989773221,-6.260974407958997,70.38188773073745,10.06316283981974,2.640515889431438,7,-1.9212112426757528,-7.242218017578097,-20.525291442871065,-25.31614685058591,-11.595336914062472,0,-0.017278113310921328,1.7189006715388024,214.0758819580078,-2.318945525107672,214.6692657470703,1.4240223928165912,212.41244506835938,-0.017278113310921328
3756,2015-07-07,215.7295684814453,215.94357299804688,212.062255859375,215.5836639404297,1270094.0,0.005714010522469337,12.525789641603744,0.08286751770099403,62.62452377976192,62.26023796939955,-2.4610105553097696,-4.077958340098604,-18.115811478782348,-23.711309616532674,34.72225234630266,3.881317138671875,4.593081901054148,3.6322921752929744,-0.9566116761744468,8.221196026760396,1.3378402495592638,5.926744101026685,-7.3055959232178225,79.8245441607762,18.53823467865986,2.2944519257337106,7,-3.1468887329101562,-8.4678955078125,-21.643966674804688,-26.541824340820312,-14.017501831054688,1,-0.03363843663621857,-1.1296740350726524,214.5038909912109,1.7189006715388024,214.0758819580078,-2.318945525107672,214.6692657470703,-0.03363843663621857
3757,2015-07-08,208.0739288330078,215.03890991210938,207.5,214.49415588378903,1926164.0,-0.03548720605305411,1.0077698625238236,-44.002928257686484,47.58143688157785,58.85542173580735,4.6377283741854,3.6345498145190334,-9.729084115407602,-15.951981688953595,34.15644243432732,8.229568481445312,3.9565233731710805,-3.9411491394043026,-8.762514391243798,0.8802161124351926,-6.35183176532405,-1.530466513484555,9.221786499023438,5.858978273195715,-55.98672313928235,2.4106826259197534,7,4.3239288330078125,-0.812255859375,-13.669746398925781,-18.886184692382812,-4.92218017578125,2,0.00916316725324906,12.525789641603744,215.7295684814453,-1.1296740350726524,214.5038909912109,1.7189006715388024,214.0758819580078,0.00916316725324906
3758,2015-07-09,211.2548675537109,212.9863739013672,210.1167297363281,210.4669189453125,1330026.0,0.015287541012675376,-2.856201109299761,-0.12272908764224008,47.35625832316881,56.18534862043363,1.1167334455058153,0.6170218504209686,-12.147909912162447,-19.037795764596268,33.38687945828839,4.912445068359375,3.087990679362548,-0.8438682556152628,-5.543993566862866,3.856257055632341,-3.193930911239079,1.5061944000085532,5.844933471679724,43.41962713455392,-15.202898111103615,2.3500626556238036,7,1.142990112304716,-3.5943603515624716,-16.850685119628878,-22.06712341308591,-8.852142333984347,3,-0.03458121710542694,1.0077698625238236,208.0739288330078,12.525789641603744,215.7295684814453,-1.1296740350726524,214.5038909912109,-0.03458121710542694
3759,2015-07-10,213.47276306152344,214.1828765869141,210.5252990722656,213.8229522705078,923350.0,0.010498671739474386,5.836351709779283,-0.4444315343054828,52.134330819923186,54.46854211296432,-1.1538809530321146,-1.5549500196754025,-13.62869008058155,-21.15167419181151,32.36285731231144,3.6575775146484943,2.3546939055226517,1.2942604064941463,-3.4440451567719492,6.032565969760242,-1.0748923751388872,3.66341318812718,3.43504194335938,70.7373888151974,13.270471671714844,2.3691527816330433,7,-1.0749053955078125,-5.812255859375,-18.535995483398438,-24.285018920898438,-11.225677490234403,4,-0.04078376280570539,-2.856201109299761,211.2548675537109,1.0077698625238236,208.0739288330078,12.525789641603744,215.7295684814453,-0.04078376280570539
3760,2015-07-13,215.437744140625,216.6828765869141,214.5038909912109,216.6828765869141,841110.0,0.009204832742691682,2.5000061273758214,3.5555991285403863,52.28409604020657,55.16534495022936,-2.904259022931342,-3.2094786702465967,-14.747965533540878,-22.996428237133898,31.958773987218763,3.2101135253906534,1.6519504276260761,2.9576850891113224,-1.8054494062427011,7.720819584465346,0.5761178414343249,5.33925233678832,1.2819047641601742,86.44071457887776,31.87108324919476,2.381567247677011,7,-3.039886474609375,-7.7772369384765625,-19.589012145996094,-26.25,-14.075881958007812,0,-0.04379822604095718,5.836351709779283,213.47276306152344,-2.856201109299761,211.2548675537109,1.0077698625238236,208.0739288330078,-0.04379822604095718
3761,2015-07-14,223.01556396484372,224.05642700195312,214.6692657470703,215.95330810546875,1602755.0,0.03517405854042166,1.053188933017388,-5.671891275842055,60.90746604742802,55.715530741609875,-9.109922584543881,-10.224360651543691,-21.593480009648005,-30.46651585380647,32.06844384427592,9.387161254882812,1.4130349567469978,9.845330047607405,3.3799460912725863,16.310714003942223,6.61263806944001,13.0780220257748,-15.515563964843722,93.71323875020488,42.019454680954865,3.232691978167406,7,-7.237350463867159,-11.974700927734347,-26.575874328613253,-33.29766082763669,-22.96691894531247,1,-0.09015967105715084,2.5000061273758214,215.437744140625,5.836351709779283,213.47276306152344,-2.856201109299761,211.2548675537109,-0.09015967105715084
3762,2015-07-15,222.8404693603516,225.68093872070312,222.0817108154297,225.2723693847656,1123090.0,-0.0007851228021006351,1.2155648126840402,-0.34435173021743726,61.53845841331755,56.343849450882125,-8.157949031982128,-9.531234903828931,-20.62346733819237,-30.196039340410522,32.06802116991053,3.5992279052734375,1.342314119241081,9.031130218505893,1.433121256697092,16.629139180314695,5.232125737601507,12.83013469941028,-15.00934082031253,81.74999215698598,29.616897577286522,3.7990044809043946,7,-6.250000000000028,-8.346305847167997,-25.6298637390137,-33.12256622314456,-27.869659423828153,2,-0.09481402893562652,1.053188933017388,223.01556396484372,2.5000061273758214,215.437744140625,5.836351709779283,213.47276306152344,-0.09481402893562652
3763,2015-07-16,224.57199096679688,225.19454956054688,221.8677062988281,224.90272521972656,799784.0,0.007770229579104226,6.276695869837359,0.13599829335475325,65.11984699515625,56.83653370098366,-9.3168078550747,-10.620532062635874,-21.441711779368006,-31.7871262798551,32.04383787116262,3.3268432617187784,2.2176384503267172,10.009246826171875,1.3015771934338431,18.716916458909907,5.655412009802859,14.363081642540891,-16.02687001953126,92.68293665176596,36.96072397622366,4.35383481636901,7,-7.9815216064453125,-8.905647277832031,-25.318584442138672,-32.81128692626953,-30.068099975585966,3,-0.09538251950902155,1.2155648126840402,222.8404693603516,1.053188933017388,223.01556396484372,2.5000061273758214,215.437744140625,-0.09538251950902155
3764,2015-07-17,233.2295684814453,233.4630279541016,223.73541259765625,226.186767578125,1781010.0,0.03855145727379905,1.59067330140584,-21.29444059976932,72.99703767242852,58.06038388588541,-16.731172971019163,-18.624898994878833,-29.11393390678589,-40.23308463962786,31.91549649048907,9.727615356445341,2.804395157343464,17.64590988159179,5.639779432023602,29.65204033115998,11.64284465680771,23.64897510637587,-23.99901482324219,98.7686176163333,39.08476113788702,6.003065224784088,7,-12.748054504394531,-12.845329284667969,-33.41196060180664,-40.82684326171875,-46.68287658691406,4,-0.1321738211086696,6.276695869837359,224.57199096679688,1.2155648126840402,222.8404693603516,1.053188933017388,223.01556396484372,-0.1321738211086696
3765,2015-07-20,233.48248291015625,235.7684783935547,232.44163513183597,234.2801513671875,1707405.0,0.0010844012204698217,-1.3108181153353164,-0.11326011738528502,80.02768210152452,59.994068143859025,-15.655171030924777,-18.1270628715732,-28.42942515964245,-40.21670870727584,31.859907470284277,3.3268432617187216,3.310654268573842,16.83219070434569,2.538124908050179,31.126256500641205,9.685157806197935,23.979223602493448,-22.79798079419922,89.16549388974788,21.400568584704274,7.147032898147749,7,-11.848243713378906,-11.945518493652344,-32.378395080566406,-40.01457977294922,-49.00778198242185,0,-0.1337804744473552,1.59067330140584,233.2295684814453,6.276695869837359,224.57199096679688,1.2155648126840402,222.8404693603516,-0.1337804744473552
3766,2015-07-21,231.07003784179688,234.22178649902344,225.75875854492188,233.6575927734375,2451163.0,-0.01033244566483249,3.5549834105318485,3.2438977733567986,73.13074653609348,62.8328803276941,-12.11149307869266,-15.148240848767443,-25.244747557224287,-37.58105982637534,31.01845547273625,8.463027954101562,3.761386017965293,13.567119598388672,-2.0397590597875705,29.173998256564914,5.763680269300551,21.370558927476793,-18.378817623632045,66.20014687140855,-3.6867464609152307,7.803439329088117,7,-8.127433776855469,-9.533073425292969,-29.676551818847656,-37.602134704589844,-40.70039367675784,1,-0.1285678400222513,-1.3108181153353164,233.48248291015625,1.59067330140584,233.2295684814453,6.276695869837359,224.57199096679688,-0.1285678400222513
3767,2015-07-22,211.56614685058597,214.00778198242188,201.38131713867188,205.19454956054688,7016408.0,-0.08440683687672368,1.2437340614615802,-2.462400783120463,47.30528131259247,62.82721621540784,8.872949326828774,4.3277775288679265,-5.2335916299510075,-17.918516430642626,29.590860789536087,29.688720703125,3.713926370539099,-5.778211212158169,-21.566772725928217,10.01035030161188,-13.672491969043193,2.116069544726855,24.20233154296872,29.618117170017616,-38.33253022787484,7.894280756885019,7,7.008750915527315,7.008750915527315,-9.019935607910185,-18.098243713378935,-15.12646484375,2,-0.05443924750016227,3.5549834105318485,231.07003784179688,-1.3108181153353164,233.48248291015625,1.59067330140584,233.2295684814453,-0.05443924750016227
3768,2015-07-23,213.9494171142578,214.19261169433597,206.53697204589844,213.48248291015625,3030750.0,0.011264894214644716,15.060950429757254,0.07328369682615296,49.89349015092322,62.578233918852284,7.72439980026175,2.031017116794942,-7.053569359666881,-20.105919962920325,27.814822747314743,7.655639648437528,3.6160526424288264,-3.383753967285145,-19.182090374937587,12.414582440367298,-11.282922171111352,4.515414236541062,21.131318054199227,36.54881507208254,-30.360464164775202,7.899168203826217,7,4.625480651855469,4.625480651855469,-10.55447006225586,-20.48151397705078,-17.743194580078125,3,-0.08870604759628309,1.2437340614615802,211.56614685058597,3.5549834105318485,231.07003784179688,-1.3108181153353164,233.48248291015625,-0.08870604759628309
3769,2015-07-24,215.07781982421875,217.15953063964844,211.1186828613281,213.87159729003903,1882268.0,0.005274156504751382,1.2499992895810055,2.583281592104894,50.47773204481714,62.377526808253464,7.652343349071174,1.120975858129043,-7.633466820011165,-21.060504279900044,26.00122930876698,6.040847778320341,4.615493008087583,-2.3574913024902457,-18.06497629971554,13.349993694735048,-10.211233801102878,5.496251196122387,19.32892698364259,39.83028021425304,-25.539277330159848,7.853742498612646,7,3.4970779418945312,3.4970779418945312,-11.682872772216797,-21.60991668701172,-22.850189208984347,4,-0.09565806855315317,15.060950429757254,213.9494171142578,1.2437340614615802,211.56614685058597,3.5549834105318485,231.07003784179688,-0.09565806855315317
3770,2015-07-27,211.3521423339844,213.4241180419922,208.18093872070312,212.9571990966797,1530486.0,-0.017322462601114808,3.130285054901466,-1.3306473036393678,46.50186893620012,60.776904907005914,11.999396307136323,5.044777310145463,-3.412906489107428,-17.128875308543257,25.47787425413907,6.896881103515625,5.385998271020441,-6.044744873046852,-21.810621642866806,9.721131896773102,-13.92768325795683,1.8381935118631247,22.394095880493154,30.3613967446834,-31.809082935674514,7.882938384909975,7,7.222755432128878,7.222755432128878,-7.388134002685575,-17.441635131835966,-23.48249816894537,0,-0.11736550273644686,1.2499992895810055,215.07781982421875,15.060950429757254,213.9494171142578,1.2437340614615802,211.56614685058597,-0.11736550273644686
3771,2015-07-28,211.8871612548828,213.80349731445312,209.57199096679688,213.47276306152344,1306382.0,0.00253140997290191,2.7662429378531073,0.9878789607278502,53.43860043084328,59.876920686731,10.862069028283514,5.063566485512979,-3.441325849687928,-17.568456072402228,25.344030568929348,4.23150634765625,5.888239591811043,-5.696496582031244,-21.085217413412664,9.692224249350176,-13.390856997721954,1.9978638336594656,21.21177853807862,66.5844971330924,-2.5971024005100247,7.694360415690704,7,6.687736511230469,6.687736511230469,-6.213523864746094,-17.976654052734375,-19.17315673828122,1,-0.12937291794746109,3.130285054901466,211.3521423339844,1.2499992895810055,215.07781982421875,15.060950429757254,213.9494171142578,-0.12937291794746109
3772,2015-07-29,211.2743225097656,213.6770477294922,208.88131713867188,211.99415588378903,980301.0,-0.0028922882419478713,1.3476162910122733,0.45398117674230615,50.01839560860031,58.19898164378034,10.797148287368344,5.888684017446167,-2.37156186646385,-16.754203565214738,25.184254350362412,4.7957305908203125,6.26601797316053,-6.252429199218767,-21.729828454086345,9.22497005564881,-13.991128826652556,1.4862704282150219,21.19026483011004,44.597075384968704,-26.69306485761973,7.73869962743379,7,7.300575256347685,7.300575256347685,-4.394458770751925,-17.06712341308591,-21.147857666015597,2,-0.0989456650311128,2.7662429378531073,211.8871612548828,3.130285054901466,211.3521423339844,1.2499992895810055,215.07781982421875,-0.0989456650311128
3773,2015-07-30,212.90855407714844,213.6186828613281,209.2509765625,210.84629821777344,742524.0,0.007735116828062827,1.5083643692766315,-2.864907260201378,49.46055875702093,55.58381731984616,8.196409900159523,4.338202927913073,-3.5637343837234425,-18.174386238956288,24.16348021737716,4.367706298828097,5.681850155575148,-4.530162048339832,-20.095775192393944,11.03545109571428,-12.312968620366888,3.2526445236872235,18.934367858703126,52.654307035268964,-17.933037203143506,7.782806572027053,7,5.666343688964844,5.666343688964844,-5.1580657958984375,-18.351158142089844,-25.00971984863284,3,-0.07735185719379267,1.3476162910122733,211.2743225097656,2.7662429378531073,211.8871612548828,3.130285054901466,211.3521423339844,-0.07735185719379267
3774,2015-07-31,213.32684326171875,214.8443603515625,212.1692657470703,212.9571990966797,727207.0,0.0019646424559285336,-1.7500176469204163,0.17924263051971115,47.92025343021377,52.01632524525608,5.20542826732509,4.069569331114565,-3.520658322974896,-18.374797854300084,23.109708813087366,2.6750946044921875,5.0423188916713,-4.074420928955078,-19.67766132436529,11.528819466455133,-11.876041126660198,3.7271992687500415,17.90684657818923,77.22615836260631,8.287077566463992,7.801620197705107,7,4.474708557128906,5.248054504394531,-4.406608581542969,-17.91828155517578,-20.31127929687503,4,-0.08025535120554295,1.5083643692766315,212.90855407714844,1.3476162910122733,211.2743225097656,2.7662429378531073,211.8871612548828,-0.08025535120554295
3775,2015-08-03,210.79766845703125,214.5136260986328,208.19065856933597,213.9785919189453,747150.0,-0.011855867578674073,1.9748198985616878,-8.605366357069144,36.63260120640342,47.96097576417941,4.669400647675928,6.647676531445768,-0.5860591630723775,-15.595507656011932,22.73683902066927,6.322967529296847,3.9590063639352877,-6.418284606933582,-22.252731914911323,9.416162701044158,-14.335508260922467,1.498939047055302,19.838973928852,39.181345558034586,-25.5241620994724,7.9172236539888745,8,-1.5272445678710938,7.777229309082031,-1.8774337768554688,-15.389106750488281,-19.416351318359375,0,-0.08809413300309887,-1.7500176469204163,213.32684326171875,1.5083643692766315,212.90855407714844,1.3476162910122733,211.2743225097656,-0.08809413300309887
3776,2015-08-04,208.47276306152344,211.98443603515625,207.5194549560547,210.3988342285156,823120.0,-0.011029084963440794,-1.3299479653951962,0.6055069196267869,34.98677257113404,46.592252570684025,3.8574407273832207,8.855047949637623,2.066657854065909,-12.99838306956633,22.349320976217168,4.4649810791015625,1.4174511756256152,-8.380349731445307,-24.683834334145843,7.923134871255229,-16.53209203279559,-0.2286074300950247,21.578772819415576,13.014613213344584,-47.488646915668696,8.151742301350273,8,3.37548828125,10.102134704589844,1.1405601501464844,-13.064201354980469,-13.968872070312528,1,-0.09882882825515249,1.9748198985616878,210.79766845703125,-1.7500176469204163,213.32684326171875,1.5083643692766315,212.90855407714844,-0.09882882825515249
3777,2015-08-05,209.9805450439453,213.3852081298828,209.2606964111328,211.5758819580078,821064.0,0.007232513064437507,-1.7179342798535977,0.8282855490505323,34.681353113901636,44.902015122126066,2.348005954248407,7.902599029321493,0.9081442281752743,-14.223968003909874,23.286945893858235,4.912445068359375,-1.6100261500280908,-6.967898559570301,-23.076369724886348,9.140572605745746,-15.02213414222831,1.086337023087708,19.497586462148348,33.59893343332396,-21.89057273246837,8.05423558265802,8,2.35894775390625,8.594352722167969,-0.24562454223632812,-14.571983337402344,-9.192611694335938,2,-0.08222923949325944,-1.3299479653951962,208.47276306152344,1.9748198985616878,210.79766845703125,-1.7500176469204163,213.32684326171875,-0.08222923949325944
3778,2015-08-06,203.9494171142578,211.53697204589844,202.3540802001953,210.8657531738281,1685817.0,-0.02872231771960254,1.2237906168533035,4.335345091437736,17.466476417695006,41.234097830223604,7.61193610664813,14.080261159269668,7.088303443089558,-8.075028043150525,24.568861406590575,9.182891845703125,-4.447358073830742,-12.633753967285145,-29.594593735009454,4.327085800439164,-21.114173851147285,-4.153334083423005,24.966778104487418,12.772627152705413,-35.70391890601442,8.48041988386215,8,4.649803161621094,14.625480651855469,5.785503387451172,-8.540855407714844,-3.540863037109375,3,-0.06777637546649051,-1.7179342798535977,209.9805450439453,-1.3299479653951962,208.47276306152344,1.9748198985616878,210.79766845703125,-0.06777637546649051
3779,2015-08-07,204.76654052734372,205.94357299804688,201.3618621826172,203.57977294921875,1244291.0,0.004006500359979626,1.587928567734818,-0.17158905638814578,18.488466873447294,38.12149760102886,5.786893765199807,13.257147424547782,6.459434770773839,-8.733910294478136,25.668017424042656,4.5817108154296875,-4.597854524175915,-11.381319427490268,-29.10790434386692,6.345265488886383,-20.24461188567861,-2.5180269693019284,23.598957129800027,25.887617558132032,-16.721537145458914,8.86329245818833,8,3.336570739746122,13.798629760742216,5.155635833740263,-9.212066650390597,-4.659530639648409,4,-0.08237530533742488,1.2237906168533035,203.9494171142578,-1.7179342798535977,209.9805450439453,-1.3299479653951962,208.47276306152344,-0.08237530533742488
3780,2015-08-10,206.001953125,207.1984405517578,203.6673126220703,206.313232421875,2366970.0,0.006033273768627723,2.3925498072214975,-0.2622917095247954,21.761999837742437,34.60187531290654,4.14906425143559,11.888092446388555,5.510168188849491,-9.81145537789422,26.174291824270007,3.5311279296875,-5.11835128384655,-9.674117279052723,-27.973295081196483,8.625060523091037,-18.82370618012459,-0.5245283779808574,21.283399113162687,38.59234328558991,-0.9900494006547405,9.149588901071876,8,2.1011581420898438,12.563217163085938,3.9202232360839844,-10.447479248046875,-6.3035125732421875,0,-0.06304012638305556,1.587928567734818,204.76654052734372,1.2237906168533035,203.9494171142578,-1.7179342798535977,209.9805450439453,-0.06304012638305556
3781,2015-08-11,202.90855407714844,206.7606964111328,201.07977294921875,205.6128387451172,1194228.0,-0.015016357859357399,1.272369384765625,8.68764705882353,34.527111860627656,32.8806215631318,6.520623453159658,14.121927171875456,8.879737391029039,-6.649886378073461,25.50710239780034,5.6809234619140625,-5.908378647704609,-11.762165832519543,-30.565924019096087,7.041592354057002,-21.164044925807815,-2.3602867392312703,23.33985855879243,14.861572151493771,-24.907976382032228,9.401879093288274,8,5.0535125732421875,15.515571594238281,7.013622283935547,-7.3540802001953125,1.4299621582031534,1,-0.05681000976476214,2.3925498072214975,206.001953125,1.587928567734818,204.76654052734372,1.2237906168533035,203.9494171142578,-0.05681000976476214
3782,2015-08-12,201.71206665039062,202.33462524414062,196.2548675537109,199.4163360595703,1440948.0,-0.0058966830264972625,2.4340689411470815,-0.8489234206784481,27.16049031127737,30.4028361802714,6.948801425082507,14.392267129257561,10.352025801687176,-5.3326272743222205,24.75022722085659,6.653686523437528,-6.204054795508341,-11.902233123779297,-31.142392316494863,7.3379260689362695,-21.52231272013708,-2.2821535274215137,23.0262276043469,35.70973552411927,-4.282678123810797,9.62007959635778,8,3.8375473022460938,14.299606323242188,8.21010971069336,-6.1575927734375,1.478591918945341,2,-0.03573497500113865,1.272369384765625,202.90855407714844,2.3925498072214975,206.001953125,1.587928567734818,204.76654052734372,-0.03573497500113865
3783,2015-08-13,203.15174865722656,204.1828765869141,200.38909912109372,202.0525360107422,1381735.0,0.007137312262687878,1.4000096529755226,0.4788073351810865,27.99711277680717,28.189153885448448,4.44724561292486,11.874358234004319,9.093901615717442,-6.581053376417401,23.88974256911708,3.7937774658203693,-7.067537205457825,-9.39153900146485,-28.44727629436744,9.664198291437742,-18.91940764791616,0.1363296449864606,19.307871461428846,63.022205862258495,22.05879366164674,9.527868646451296,8,2.2324981689453125,12.85992431640625,6.678016662597656,-7.5972747802734375,-8.414398193359375,3,-0.011635712334455928,2.4340689411470815,201.71206665039062,1.272369384765625,202.90855407714844,2.3925498072214975,206.001953125,-0.011635712334455928
3784,2015-08-14,202.40272521972656,203.5311279296875,201.37159729003903,201.8871612548828,702330.0,-0.003687014472928851,-1.7924509687856964,0.4690302340431439,31.451598110843392,27.613486874830667,3.8931271872978925,10.746475562998427,10.049314621696908,-5.624704445232652,21.961291610569194,2.159530639648466,-7.733555532994643,-8.599220275878906,-25.47161702299931,8.273176471241499,-17.035418649439094,-0.16302190231871805,17.960514693733273,56.17779190683756,13.300204504463615,8.436198373560197,8,2.4173126220703125,13.60894775390625,7.626457214355469,-6.8482513427734375,-14.571990966796875,4,-0.00985249156311152,1.4000096529755226,203.15174865722656,2.4340689411470815,201.71206665039062,1.272369384765625,202.90855407714844,-0.00985249156311152
3785,2015-08-17,202.24708557128903,203.6575927734375,200.38909912109372,200.437744140625,1659912.0,-0.0007689602413631924,-2.4285531359790555,3.5094412217354725,29.700930495578874,27.026171088657872,3.026592578829849,8.898273621845846,10.343230792772289,-5.142028476002082,19.739821496312366,3.2684936523437784,-8.562202680735453,-7.19309005737307,-20.7632579922969,6.377077877550761,-13.97817402483497,-0.4080060899111686,16.187484553390874,57.037080071458504,16.44946740113803,6.785083967461909,8,2.572952270507841,13.764587402343778,7.782096862792997,-6.692611694335909,-17.49028015136716,0,-0.010581490841010788,-1.7924509687856964,202.40272521972656,1.4000096529755226,203.15174865722656,2.4340689411470815,201.71206665039062,-0.010581490841010788
3786,2015-08-18,201.3618621826172,203.7937774658203,200.2529144287109,202.0428009033203,1053494.0,-0.004376940148093311,-1.4429565528639876,-0.37634617168591467,29.36408957751891,26.43536402905979,3.125766096191029,7.845986158904651,11.34518333224986,-3.9485264151268495,19.18503011191433,3.5408630371094034,-9.437350029880804,-6.592904663085932,-16.08516575679775,2.899356430625886,-11.33903520994184,-1.8467741162300229,15.298331736385194,64.4171141520872,23.331348751999485,4.746130546855913,8,2.5340576171875,14.649810791015625,8.667320251464844,-4.26556396484375,-18.210113525390625,1,-0.008260857407798472,-2.4285531359790555,202.24708557128903,-1.7924509687856964,202.40272521972656,1.4000096529755226,203.15174865722656,-0.008260857407798472
3787,2015-08-19,200.04864501953125,201.7996063232422,198.9785919189453,201.26458740234372,1076522.0,-0.0065216776844017055,1.4681004445512436,1.785685474835256,22.865368554379245,27.035240933135814,3.220673124017054,8.698053029812229,12.607672757707064,-2.375027523267306,19.885868796027946,2.821014404296875,-9.605969257346999,-7.330246734619152,-17.286164335485182,2.625670866246878,-12.308205535052167,-2.352287934186137,14.9791227902478,20.561002498035467,-18.274012582557784,4.9779588004330115,8,1.678009033203125,15.963027954101562,13.360893249511719,0.5496063232421875,-29.289886474609375,2,0.021444140325976857,-1.4429565528639876,201.3618621826172,-2.4285531359790555,202.24708557128903,-1.7924509687856964,202.40272521972656,0.021444140325976857
3788,2015-08-20,194.97080993652344,199.4163360595703,194.8929901123047,198.8326873779297,1160612.0,-0.025383001631988367,-1.2518116767695182,3.176036542515886,17.632931738577582,26.94018147370585,7.700773775004251,12.944845798050437,17.579119631083472,2.9292148309463357,20.814437764508085,5.1556549072265625,-9.64499058603144,-11.459151458740223,-22.35193725989876,-0.5663656575816844,-16.905544359319492,-6.012758558160954,18.555125852770175,0.8743027007381857,-31.736978577303958,5.4463929005792755,8,6.0749053955078125,20.35992431640625,20.57150650024414,7.898841857910156,-32.023345947265625,3,0.042159380860594675,1.4681004445512436,200.04864501953125,-1.4429565528639876,201.3618621826172,-2.4285531359790555,202.24708557128903,0.042159380860594675
3789,2015-08-21,194.5038909912109,197.0233459472656,192.4319000244141,193.33657836914062,1901903.0,-0.002394814615913732,-2.0849553257911104,-0.30226557931502435,19.015905974330124,26.635059933326705,7.3296328501251935,12.428609176564947,17.858022143668876,3.652878332683457,22.315805968309633,4.591445922851506,-9.85930316217727,-10.897373962402384,-22.228579959591684,0.4338320347869171,-16.562976960997048,-5.231770963807719,17.158750230383816,18.236343223047253,-12.984385847748051,5.665602998594656,8,5.092407226562528,19.596298217773466,21.624515533447294,8.365760803222685,-29.309341430664034,4,0.0012002817602596583,-1.2518116767695182,194.97080993652344,1.4681004445512436,200.04864501953125,-1.4429565528639876,201.3618621826172,0.0012002817602596583
3790,2015-08-24,186.54669189453125,193.6478576660156,174.31906127929688,179.2704315185547,2203621.0,-0.04091023092715007,-1.2502817888462212,6.233343354988976,15.66118165259688,24.538845465767725,13.674947725163577,19.42825906316034,25.610518743140233,11.876433425715106,24.037107338527335,20.184829711914034,-8.950140599382848,-17.614300537109386,-31.373114397283302,-3.8554866769354703,-24.493707467196344,-10.734893607022428,22.8082603834018,41.48515133395974,7.632590893936339,6.879406930086962,8,2.7042770385742188,18.49707794189453,33.88618469238281,20.214004516601562,-15.51556396484375,0,0.006883222346952156,-2.0849553257911104,194.5038909912109,-1.2518116767695182,194.97080993652344,1.4681004445512436,200.04864501953125,0.006883222346952156
3791,2015-08-25,184.4747009277344,193.0739288330078,184.4649810791016,190.78793334960938,1403117.0,-0.011107090379111617,-1.718898939323129,-0.8676479531599581,10.748500786414965,22.715291074116347,14.36806685946209,20.38650580047951,27.455781847997798,14.193010110446522,25.909039111397725,8.608947753906222,-8.212363248079413,-18.315668487548805,-34.140251587849235,-2.4910853872483756,-26.227960037699006,-10.403376937398605,19.97522661038957,36.955743171022306,2.9442366216720757,7.912291550150212,8,4.776268005371065,19.795722961425753,37.11090087890622,23.881324768066378,-31.54669189453128,1,0.0015292313296553228,-1.2502817888462212,186.54669189453125,-2.0849553257911104,194.5038909912109,-1.2518116767695182,194.97080993652344,0.0015292313296553228
3792,2015-08-26,190.36964416503903,191.7704315185547,183.21011352539062,190.03890991210938,2874288.0,0.03195529364004179,4.465819689300902,-0.05238746664603773,29.01382691036126,22.828259311177916,7.481791659148286,13.539303452896746,21.37065297167723,8.58283176652057,27.82492106411205,8.560317993164062,-7.692289244607053,-11.37549133300783,-27.597175785193457,4.846193119177798,-19.486333559100643,-3.264649106915016,9.86196209684914,63.95348907905325,26.129514372149316,8.110842226092819,8,-1.3132247924804403,5.369651794433622,31.870140075683622,18.565177917480497,-31.21594238281247,2,-0.03791515994826877,-1.718898939323129,184.4747009277344,-1.2502817888462212,186.54669189453125,-2.0849553257911104,194.5038909912109,-0.03791515994826877
3793,2015-08-27,196.43968200683597,196.8871612548828,192.6459197998047,193.3949432373047,1684070.0,0.03188553442131026,1.1530798785400012,9.205997693195803,38.92911382030371,23.659094390006842,0.40177096970472803,6.505751153942498,15.194917730133682,2.836212619916722,29.461233334346016,6.517517089843778,-7.853691747713469,-4.482009887695284,-19.973224414690463,11.009204639299895,-12.227617151192874,3.2635973758023056,-22.12062072753909,97.42927844252647,55.69557234681055,7.745607263497596,8,-7.383262634277372,-0.7003860473633097,22.135215759277315,14.401756286621065,-37.71400451660159,3,-0.13073185213678162,4.465819689300902,190.36964416503903,-1.718898939323129,184.4747009277344,-1.2502817888462212,186.54669189453125,-0.13073185213678162
3794,2015-08-28,196.2062225341797,197.47080993652344,193.7159576416016,195.5252990722656,1430976.0,-0.001188453729263128,1.3394002196057377,0.22363937055227748,36.619703044958435,24.427846895493452,-0.37568675975145993,5.6821381984150605,15.211164408918364,3.3552542128946357,31.354602183228042,3.7548522949218466,-7.74432829558441,-3.859438323974615,-18.3223585639127,10.60348191596347,-11.090898443943672,3.372021795994442,-21.43579925537108,94.53783201836453,50.24189526492907,7.231460119969045,8,-7.149803161621094,-0.46692657470703125,22.368675231933594,16.332687377929688,-54.367706298828125,4,-0.16950919351769334,1.1530798785400012,196.43968200683597,4.465819689300902,190.36964416503903,-1.718898939323129,184.4747009277344,-0.16950919351769334
3795,2015-08-31,192.2276306152344,198.4338531494141,191.5758819580078,196.0894927978516,1353568.0,-0.02027760316445726,-1.6553703359063026,-5.671507002800884,35.75506489521,25.1379552641258,2.27100110506413,8.641216920512903,18.943157860521154,7.583349327683209,32.89448059288627,6.857971191406278,-7.9018288697626815,-6.909528350830044,-20.846247813659403,7.027191111999315,-13.877888082244738,0.05883138058464965,-16.5491918701172,59.23325879545324,10.75083109472535,6.968359731414684,8,-4.168296813964872,2.354080200195284,26.347267150878878,20.31127929687497,-50.26264953613284,0,-0.14063056891544035,1.3394002196057377,196.2062225341797,1.1530798785400012,196.43968200683597,4.465819689300902,190.36964416503903,-0.14063056891544035
3796,2015-09-01,187.86964416503903,192.3638153076172,186.6439666748047,189.2606964111328,1403528.0,-0.022670967936541775,-1.9772214632906566,0.3602024568238375,32.97438247728263,26.261179033337285,5.044310515401577,11.99132926256479,22.938610365573624,12.139761757477714,34.56082446694539,5.7198486328125,-8.364431754460838,-10.237358856201212,-24.313704600094212,3.8389868876917888,-17.275531728147712,-3.1991859842547115,-10.825880555664014,30.607004288851247,-18.685926534570147,7.0381728719465,9,-1.0019454956054403,6.712066650390653,30.705253601074247,24.92218017578128,-51.32295227050781,1,-0.0896287226719783,-1.6553703359063026,192.2276306152344,1.3394002196057377,196.2062225341797,1.1530798785400012,196.43968200683597,-0.0896287226719783
3797,2015-09-02,192.7140045166016,192.7140045166016,188.3560333251953,190.7393035888672,655761.0,0.025785753590435778,3.413803761571293,-1.4195735158615157,38.154118648611444,28.54131091222994,-1.0615117942503218,6.09981871999139,17.757327363282315,7.490151297825605,36.5515988246965,4.844360351562557,-8.734119579476669,-4.529671478271467,-17.623490283137386,8.564147326594451,-11.076580880704427,2.017237924161492,-14.386835534824229,51.48512544942043,3.7665586120876,6.546909402432954,9,-6.337547302246122,1.8677062988280966,25.86089324951169,20.856033325195284,-48.96887207031253,2,-0.2064509820300634,-1.9772214632906566,187.86964416503903,-1.6553703359063026,192.2276306152344,1.3394002196057377,196.2062225341797,-0.2064509820300634
3798,2015-09-03,190.12646484375,194.5525360107422,189.32879638671875,193.686767578125,1143753.0,-0.013426837760660448,-1.026417663075648,-1.8029579489081293,36.625693910872904,30.497954016290247,0.8566816329660298,8.009322124949392,19.989118765952952,10.293231851528333,37.66750235760527,5.2237396240234375,-9.159668706023268,-6.426063537597656,-19.488766263381535,6.636639188186223,-12.957414900489596,0.10528782529428327,-10.592894811914448,29.538012740370235,-16.40370112660323,6.531351362891936,9,-3.7500076293945312,4.4552459716796875,28.44843292236328,24.09046173095703,-47.51945495605469,3,-0.16290611139789257,3.413803761571293,192.7140045166016,-1.9772214632906566,187.86964416503903,-1.6553703359063026,192.2276306152344,-0.16290611139789257
3799,2015-09-04,187.8988342285156,189.92218017578125,186.28404235839844,187.38327026367188,758561.0,-0.011716573056071433,-1.680995805831356,-0.1448090242062596,35.043601826081996,32.6515562577886,2.2896340339283086,9.389898324738994,21.864472287103524,12.689913890251773,38.819370875739104,3.8424224853515625,-9.436676889723913,-7.810308837890659,-20.818022444601212,5.197404768819894,-14.314165641245921,-1.306452034535397,-7.231247209625337,13.290675039246203,-29.956745581200472,6.503856803355276,9,2.923149108886747,6.682876586914091,30.676063537597685,26.532096862792997,-46.4299621582031,4,-0.15525991344258105,-1.026417663075648,190.12646484375,3.413803761571293,192.7140045166016,-1.9772214632906566,187.86964416503903,-0.15525991344258105
3800,2015-09-08,193.01556396484372,193.14202880859372,188.27821350097656,190.42800903320312,1195872.0,0.027231301127208507,2.4246376655887545,5.018882443471276,42.00522263735293,36.12452535233726,-2.0260479142850443,3.426031276462737,16.477137409529973,7.733942681116929,40.038053932194074,5.243194580078125,-8.908702436839235,-2.0442596435547102,-14.15414275269194,10.065623465582519,-8.099201198123325,4.010681911013904,-11.282000978122028,81.41170435000814,39.154962251760494,6.054941554568614,9,-2.193580627441378,1.4007797241211222,25.172660827636747,22.052528381347685,-52.41244506835935,1,-0.26514466853467655,-1.680995805831356,187.8988342285156,-1.026417663075648,190.12646484375,3.413803761571293,192.7140045166016,-0.26514466853467655
3801,2015-09-09,191.38131713867188,194.04669189453125,190.6128387451172,193.89105224609372,971254.0,-0.008466917343875502,1.4344811172773397,-0.9699253440894452,41.74846219373164,37.5394848282673,0.7721289045554158,4.376808638701476,17.944157896399787,9.549967044945106,40.95452941396419,3.4338531494140625,-8.517802668086233,-3.10214462280274,-14.726701276809735,8.522412031204254,-8.914422949806237,2.710133704200757,-8.645736742188632,61.646957651453086,15.958227496573109,5.812278327003494,9,0.977630615234375,2.4708175659179688,22.541343688964844,23.68677520751953,-43.677032470703125,2,-0.25820877815238374,2.4246376655887545,193.01556396484372,-1.680995805831356,187.8988342285156,-1.026417663075648,190.12646484375,-0.25820877815238374
3802,2015-09-10,194.5038909912109,195.0194549560547,190.77821350097656,191.63424682617188,1187237.0,0.016315980573362143,1.174565112794896,-1.143405197047631,49.53829106131492,38.71828229949077,-1.9023859549415079,0.7236287365290934,14.549838445953753,6.597798641020631,41.33286261640098,4.241241455078125,-7.063291136334755,0.3808380126952784,-10.735946893185798,11.497622918576354,-5.177554440245274,5.939230465635831,-10.826414229551801,94.09800099216714,40.97497924392965,5.558392452940542,9,-2.144943237304659,-0.6517562866210653,20.70768356323245,21.629371643066435,-48.37548828124997,3,-0.2979744970721363,1.4344811172773397,191.38131713867188,2.4246376655887545,193.01556396484372,-1.680995805831356,187.8988342285156,-0.2979744970721363
3803,2015-09-11,200.78793334960938,201.58560180664062,192.9863739013672,193.31712341308597,1897791.0,0.03230805474571419,-1.1148305967250765,2.603392444101789,55.572804056934146,40.82418241193251,-8.386717075454186,-6.057137330288867,7.9887135983548205,0.42722056658084284,41.65859496563029,8.599227905273438,-4.953951394133298,6.783071136474604,-3.973984908833387,17.540127181782594,1.4045431138206084,12.161599159128599,-16.225074004684956,94.787012005349,35.71225718512217,5.378528022653994,9,-6.853111267089844,-7.859916687011719,14.669261932373047,15.627433776855469,-57.32490539550781,4,-0.2840947658144283,1.174565112794896,194.5038909912109,1.4344811172773397,191.38131713867188,2.4246376655887545,193.01556396484372,-0.2840947658144283
3804,2015-09-14,200.40855407714844,201.0603179931641,197.12062072753903,199.5817108154297,1340409.0,-0.0018894525489256964,2.6986018794407065,0.11067652219024689,64.20170542213931,43.984920248257986,-8.212143789299944,-6.150137207651142,8.100018580404708,1.062993755700404,42.00193029576432,3.939697265625057,-3.9162654309556046,6.503400421142572,-3.9588328173955745,16.96563365968072,1.272283801873499,11.734517040411646,-14.483875335286712,91.15493061105614,28.621921349233254,5.231116619269069,9,-6.473731994628906,-9.649803161621094,13.178504943847656,16.006813049316406,-59.26069641113281,0,-0.28841854807855205,-1.1148305967250765,200.78793334960938,1.174565112794896,194.5038909912109,1.4344811172773397,191.38131713867188,-0.28841854807855205
3805,2015-09-15,200.1070098876953,201.42022705078125,198.92996215820312,200.67120361328125,881921.0,-0.0015046472983236692,1.4151060665477873,-0.6823466450136562,66.61842439508175,47.72314712801344,-7.459852882532687,-6.342316562043322,8.110659277030607,1.5820189288444908,42.22669303699136,2.490264892578125,-3.6243144105731346,6.308860015869129,-3.833009811173497,16.450729842911755,1.2379251023478162,11.379794929390442,-12.92945730065128,86.52488975971721,19.89909757922291,5.070934913521306,9,-6.172187805175781,-9.348258972167969,13.227130889892578,16.39104461669922,-63.75486755371094,1,-0.293033901462482,2.6986018794407065,200.40855407714844,-1.1148305967250765,200.78793334960938,1.174565112794896,194.5038909912109,-0.293033901462482
3806,2015-09-16,199.6984405517578,201.1673126220703,198.0058441162109,199.87353515625,894257.0,-0.002041754240227789,1.2887220869027507,0.3103448275862069,61.22688228752417,50.28678753233709,-5.807650136702989,-6.392503189262129,8.178066414691386,2.2546533033101923,42.50689890126109,3.1614685058594034,-3.2260076986769093,5.983461761474615,-3.921758283451112,15.888681806400342,1.0308517390117515,10.936071783937479,-11.368244027146062,82.53823031514685,14.931046962588141,4.952610022462865,9,-5.763618469238281,-9.158561706542969,13.635700225830078,16.79961395263672,-61.48832702636719,2,-0.29592279985760395,1.4151060665477873,200.1070098876953,2.6986018794407065,200.40855407714844,-1.1148305967250765,200.78793334960938,-0.29592279985760395
3807,2015-09-17,204.3385162353516,207.46109008789062,199.95135498046875,200.2140045166016,1254777.0,0.023235412709150083,-2.230125028713904,-23.55590413943355,59.84481322434755,52.86668967827871,-9.639027892670839,-11.272669631778797,3.4905144991336954,-2.0003650138019395,42.24295364248177,7.7626495361328125,-2.323002410376631,10.409043884277366,-0.2321139954216278,21.05020176397636,5.088464944427869,15.729622824126864,-14.947887288177526,78.42739151289004,13.989701392787282,5.320578939849501,9,-7.46595001220706,-13.448440551757841,8.854579925537081,12.15953826904294,-60.924118041992216,3,-0.27715886662381883,1.2887220869027507,199.6984405517578,1.4151060665477873,200.1070098876953,2.6986018794407065,200.40855407714844,-0.27715886662381883
3808,2015-09-18,203.19065856933597,204.65953063964844,201.0116729736328,203.95913696289062,1375053.0,-0.005617431736137046,2.3632187950620756,-0.18631984728305218,58.511143109598464,55.47419426533609,-7.200320983629666,-9.989598932093656,4.474032018263273,-0.48062210693896645,41.49784403462306,3.647857666015625,-0.827552928744069,8.850193786621134,-2.5669635282400236,20.26735110148229,3.1416151291905408,14.558772444051726,-11.992983508090248,58.70176323979304,-1.848798615908045,5.708578657430583,9,-5.321006774902372,-12.300582885742216,7.5899848937988,12.821014404296847,-59.56225585937503,4,-0.28083109854138955,-2.230125028713904,204.3385162353516,1.2887220869027507,199.6984405517578,1.4151060665477873,200.1070098876953,-0.28083109854138955
3809,2015-09-21,194.7373504638672,204.2704315185547,193.59922790527344,204.01751708984372,1301859.0,-0.04160283826524536,1.1809132512649396,12.076028036455744,52.757579710227496,56.6689006067666,2.598280619078423,-1.5999332617348898,12.589883119891795,8.266262771535736,40.813309619831465,10.67120361328125,-0.02214940631688478,0.3852127075195426,-11.033125455512021,11.803550870551106,-5.323956373996225,6.09438178903531,-1.9133338999569673,8.210459342331067,-50.33773353371319,5.709169081515781,9,4.299613952636719,-3.8472747802734375,15.960609436035156,21.274322509765625,-53.65757751464844,0,-0.2632998877083901,2.3632187950620756,203.19065856933597,-2.230125028713904,204.3385162353516,1.2887220869027507,199.6984405517578,-0.2632998877083901
3810,2015-09-22,187.8307342529297,192.7140045166016,185.4182891845703,191.63424682617188,1929248.0,-0.03546631498521391,1.4469834413615255,0.40985390958343393,49.959514787104965,57.58123978380809,9.713570135658017,5.700057422313591,19.008482305807377,15.464221953868048,39.043916306567816,9.319061279296875,0.9787568272417104,-6.585605621337891,-17.832302453265385,4.661091210589603,-12.208954037301623,-0.9622572053741578,19.630355834960938,10.944367183373632,-49.02573191854093,5.623348415963743,9,8.608955383300781,3.0593414306640625,22.585121154785156,28.180938720703125,-44.87353515625,1,-0.2485369435017578,1.1809132512649396,194.7373504638672,2.3632187950620756,203.19065856933597,-2.230125028713904,204.3385162353516,-0.2485369435017578
3811,2015-09-23,184.75680541992188,189.2606964111328,184.5428009033203,187.8307342529297,1216535.0,-0.016365419883140664,-1.6944484385825023,0.8081815884172393,41.4039497295164,56.67742408027491,13.12972189659908,9.27156226981927,21.304319780712035,18.706161656305085,37.209085440425504,4.7178955078125,2.2717613606059217,-9.673639678955084,-20.86842551901998,1.5211461611098116,-15.271032598987517,-4.07624675892265,22.26342864990235,0.9337717788535479,-57.62655305116197,5.597392920032446,9,11.245140075683594,6.133270263671875,25.65904998779297,31.254867553710938,-43.005828857421875,2,-0.2619912320735447,1.4469834413615255,187.8307342529297,1.1809132512649396,194.7373504638672,2.3632187950620756,203.19065856933597,-0.2619912320735447
3812,2015-09-24,183.15174865722656,185.437744140625,179.2509765625,184.5330810546875,1254777.0,-0.008687402659118715,2.878050530121519,0.4493703245918403,42.30190276949277,55.202879492781435,14.477607739124295,10.865211691347838,22.10223641328568,20.496142702424606,35.37457399904128,6.186767578125,2.8194938420499227,-10.917801666259777,-23.08678147856952,1.2511781460499662,-17.002291572414634,-4.83331176010492,22.96938808593751,15.35220021919618,-44.94271836431972,6.084489906154868,9,10.20428466796875,7.7383270263671875,26.802047729492188,32.85992431640625,-43.774322509765625,3,-0.24537923039951648,-1.6944484385825023,184.75680541992188,1.4469834413615255,187.8307342529297,1.1809132512649396,194.7373504638672,-0.24537923039951648
3813,2015-09-25,170.75875854492188,186.001953125,165.65174865722656,185.03890991210938,2977396.0,-0.0676651476339355,1.5114039085126336,10.337954422437505,34.549280896156375,51.90816565656111,24.767576971972034,22.383202946127284,33.47161662966937,33.044409005240254,34.885985814841916,20.350204467773438,3.212399547514508,-22.02674560546876,-37.97534282870765,-6.07814838222987,-30.001044217088207,-14.052446993849316,33.75016858740236,13.22419489559898,-50.82638974443714,7.974298611619443,9,15.797660827636719,15.797660827636719,38.11040496826172,45.25291442871094,-25.972763061523438,4,-0.1601344527482551,2.878050530121519,183.15174865722656,-1.6944484385825023,184.75680541992188,1.4469834413615255,187.8307342529297,-0.1601344527482551
3814,2015-09-28,162.9474639892578,169.74708557128906,156.81906127929688,168.48248291015625,3755592.0,-0.04574462020118941,2.2062660715198006,0.38760225844780866,24.151192482247325,47.18958433291284,29.8446801145316,29.065270962363684,39.86832644474498,40.94368015039467,34.661481648749955,13.939697265625,2.622680063659061,-28.17510223388672,-48.85562652733702,-7.494577940436415,-38.515364380611885,-17.834840087161552,38.45288886505861,17.073164510793383,-42.931483654104426,10.340262146725156,9,19.192611694335938,19.192611694335938,45.240760803222656,52.383270263671875,-14.250961303710938,0,-0.11856006105483463,1.5114039085126336,170.75875854492188,2.878050530121519,183.15174865722656,-1.6944484385825023,184.75680541992188,-0.11856006105483463
3815,2015-09-29,165.19454956054688,169.76654052734375,160.1556396484375,161.1381378173828,3338944.0,0.013790245741027274,-2.1922436578066438,-0.7328632116953325,27.722612137490884,43.466887649575796,24.724504020766943,26.023323153871218,36.19544835515589,38.763272748128,34.253737704914016,9.61090087890625,1.060491567195811,-24.57636260986328,-48.26735983922072,-0.8853653805058457,-36.421861224542,-12.730863995184563,31.74767413626759,25.81709660198627,-32.57613953893083,11.845498614678714,9,16.945526123046875,16.945526123046875,41.65369415283203,48.9056396484375,-10.4669189453125,1,-0.14597804028933536,2.2062660715198006,162.9474639892578,1.5114039085126336,170.75875854492188,2.878050530121519,183.15174865722656,-0.14597804028933536
3816,2015-09-30,171.0311279296875,172.46109008789062,167.2178955078125,168.87159729003906,2704874.0,0.03533154322988974,1.0891489717438556,0.5323746149013884,30.912829965712135,40.25222284306076,16.085373993221566,19.87981270702494,29.049274478995386,32.95048307596821,33.293805053945164,7.26654052734375,-0.9893605070855358,-17.89785842895509,-43.02653285767528,7.230815999765099,-30.462195643315198,-5.333521214594981,21.898779525375204,48.699994248456235,-4.962979790569918,12.564337214360096,9,9.708168029785156,11.10894775390625,26.116241455078125,34.01264190673828,-20.496109008789062,2,-0.16414514230736565,-2.1922436578066438,165.19454956054688,2.2062660715198006,162.9474639892578,1.5114039085126336,170.75875854492188,-0.16414514230736565
3817,2015-10-01,152.92800903320312,164.00778198242188,152.30545043945312,163.5214080810547,4833862.0,-0.10584692456642597,1.0235488437319837,-4.905417340860755,17.35669114625854,35.67950595824521,29.199656221662593,36.7327433694289,46.23420192171068,50.94549268300091,32.62371934709457,18.725677490234375,-3.798607460284103,-34.01167755126954,-63.754386723124696,-4.268968379414389,-48.88303213719712,-19.140322965341966,36.390813804283,1.8475466120614001,-44.687957052383425,14.87135458592758,10,25.35993194580078,26.95526123046875,43.83268737792969,52.115760803222656,-1.332672119140625,3,-0.07308688932369745,1.0891489717438556,171.0311279296875,-2.1922436578066438,165.19454956054688,2.2062660715198006,162.9474639892578,-0.07308688932369745
3818,2015-10-02,159.15370178222656,159.39688110351562,149.2801513671875,150.7684783935547,3258040.0,0.04070995750472206,1.2807047718641642,-0.7915517343201071,23.94004107631197,32.47755722114348,17.95898231628661,29.584486676805227,39.06689801515125,44.65564856414346,32.36686459799925,10.116729736328125,-6.308147424101435,-26.237346649169922,-58.40770355166464,5.933010253324795,-42.322525100417295,-10.152168197922549,25.72351636749559,42.593401992909364,1.6316497171333282,16.08517845124736,10,11.843376159667969,19.2169189453125,33.24415588378906,45.89006805419922,-8.754867553710938,4,-0.12425897364188188,1.0235488437319837,152.92800903320312,1.0891489717438556,171.0311279296875,-2.1922436578066438,165.19454956054688,-0.12425897364188188
3819,2015-10-05,158.72567749023438,161.41050720214844,155.40855407714844,160.50584411621094,3078243.0,-0.002689376918030284,2.3441789483976008,-0.2122980561712287,23.901848198907302,29.582260933565962,14.238924669338303,29.212615745328776,38.492546130122406,44.99681069377539,31.735905957557243,6.001953125,-9.387443506307534,-25.206713104248053,-59.4753905762569,9.061964367760794,-42.341051840252476,-8.07237436824363,21.16795130993293,40.74695264437666,5.319422613937483,17.134338736004423,10,10.544746398925781,19.644943237304688,33.67218017578125,46.318092346191406,-9.601165771484375,0,-0.08782247603065718,1.2807047718641642,159.15370178222656,1.0235488437319837,152.92800903320312,1.0891489717438556,171.0311279296875,-0.08782247603065718
3820,2015-10-06,141.83851623535156,144.34825134277344,126.45914459228516,129.79571533203122,17655180.0,-0.10639211954802841,1.096919762509692,-6.764985214074502,19.788713452379753,27.180568013884113,26.726591259939738,44.34260536441846,54.28054219040368,61.687312474042585,32.11925324362243,32.26653289794922,-13.107156550176967,-39.53502197265624,-78.29626529597056,-0.7737786493419208,-58.9156436343134,-20.15440031099908,33.76922572419858,33.43200266287778,3.799924699754566,19.380621661657155,10,14.392032623291016,25.121601104736328,50.55934143066406,63.20525360107422,8.910507202148438,1,0.04835066406656363,2.3441789483976008,158.72567749023438,1.2807047718641642,159.15370178222656,1.0235488437319837,152.92800903320312,0.04835066406656363
3821,2015-10-07,141.96498107910156,145.437744140625,139.01751708984378,142.17898559570312,3473509.0,0.0008916114402957032,-1.1019145508361432,-0.01777032754419771,15.820914391746669,24.238235971912324,22.229424026041357,42.50334024802899,53.01647138160325,61.36059733724045,32.6611331050531,6.420227050781222,-16.300434707967156,-36.937740325927734,-79.15856693089827,5.283086279042806,-58.04815362841299,-15.827327023442479,25.77898530168619,41.29533736659504,17.098770705970047,21.11041330248527,10,14.265567779541016,24.995136260986328,49.35554122924805,63.07878875732422,9.192611694335938,2,0.08989998406030564,1.096919762509692,141.83851623535156,2.3441789483976008,158.72567749023438,1.2807047718641642,159.15370178222656,0.08989998406030564
3822,2015-10-08,136.54669189453122,140.8560333251953,135.437744140625,140.68093872070312,3540843.0,-0.0381663783799705,1.4164863283110802,19.318502673796925,15.113573134606355,22.078712887295655,22.732079849809992,45.70005893206226,57.23049528388114,66.51884670055986,33.475600760714045,6.5272369384765625,-19.29557829932577,-39.458169555664085,-84.99595338939,6.079614278061825,-62.227061472527055,-16.689277638801116,24.591703000096118,28.861671045120733,8.656768805906541,22.76889191686296,10,12.913425445556669,30.41342544555667,54.17801284790042,68.49707794189456,24.59144592285159,3,0.10244354390637178,-1.1019145508361432,141.96498107910156,1.096919762509692,141.83851623535156,2.3441789483976008,158.72567749023438,0.10244354390637178
3823,2015-10-09,143.74513244628906,144.74708557128906,136.51751708984378,137.43190002441406,2190565.0,0.05271779529684917,-1.0215107366274805,-1.5270574514102544,22.95150831926071,21.945414646963815,12.626605330308195,35.846887512041405,48.83392238828,59.078150273093,35.42602682740467,8.229568481445284,-21.710839474869687,-29.407588958740234,-75.55112189035677,16.7359439728763,-52.47935542454849,-6.335822492931982,11.844582399963514,49.45726450483449,26.58943563858702,23.071766465808263,10,5.714984893798828,23.214984893798828,46.733951568603516,61.29863739013672,21.731521606445312,4,0.05461196726579032,1.4164863283110802,136.54669189453122,-1.1019145508361432,141.96498107910156,1.096919762509692,141.83851623535156,0.05461196726579032
3824,2015-10-12,142.6070098876953,144.4552459716797,141.4883270263672,144.13424682617188,1064083.0,-0.007917642421867876,1.7354515591257922,-0.24191045670752928,24.447635180573002,21.581528318417377,11.818889964394174,34.18533275682728,48.722499852282226,59.96757996264631,37.4818563423227,2.9669189453125,-24.39660131965792,-27.655634307861334,-73.85185402360148,18.540585407878808,-50.753744165731405,-4.557524449991263,8.321813717922481,85.08459886242076,58.20072543686601,23.09810985787007,10,6.853107452392578,24.353107452392578,47.872074127197266,62.43675994873047,26.147857666015625,0,0.054638438509835296,-1.0215107366274805,143.74513244628906,1.4164863283110802,136.54669189453122,-1.1019145508361432,141.96498107910156,0.054638438509835296
3825,2015-10-13,141.4688720703125,145.9046630859375,141.23541259765625,142.53890991210938,1355418.0,-0.007980938793114789,-5.075968468915672,0.7006364335741191,24.994394069419073,20.923924329940373,10.32321044796376,32.36455180997129,48.65363973899832,60.830019740358665,39.64296149902678,4.66925048828125,-25.805572300555525,-25.86186523437499,-71.52286895900522,19.799138490255245,-48.692367096690106,-3.0313633720598716,5.544802893172061,57.62085252784419,26.320350107756695,22.83050186231512,10,3.7645912170410156,25.49124526977539,51.232975006103516,63.57489776611328,30.1556396484375,1,0.05411536500151426,1.7354515591257922,142.6070098876953,-1.0215107366274805,143.74513244628906,1.4164863283110802,136.54669189453122,0.05411536500151426
3826,2015-10-14,140.60311889648438,144.01751708984375,140.1556396484375,141.7704315185547,1181069.0,-0.006119743242158804,-2.7452664757719027,1.0909077945412544,25.209717514566307,21.796482815307904,7.173179691970887,30.120315849427982,48.35239928869606,61.383041200844275,41.81197350001366,3.86187744140625,-25.998956283619805,-23.77285232543946,-68.247538231553,20.701833580674077,-46.01019527849621,-1.5355093723827054,-14.143974304199219,49.34952475362995,15.369417639431866,22.237342953056764,10,3.331707000732422,26.356998443603516,52.01604461669922,64.4406509399414,28.433853149414062,2,0.07215988251644201,-5.075968468915672,141.4688720703125,1.7354515591257922,142.6070098876953,-1.0215107366274805,143.74513244628906,0.07215988251644201
3827,2015-10-15,147.70428466796875,148.00584411621094,140.22373962402344,140.564208984375,1903856.0,0.05050503735064682,1.0100500928155631,-6.116678213356688,35.68495528401982,23.101473282830998,-0.834670365778436,19.56164475369127,40.094087422678626,54.005863731819005,45.04516239780135,7.7821044921875,-26.544351637148054,-13.839974975585932,-54.66323287174396,26.98328292057208,-34.25160392366493,6.571653972493067,-20.893972625732417,97.37507952593907,58.259164197883194,20.411628948079006,10,-3.769458770751953,19.25583267211914,45.4012565612793,57.33948516845703,21.887161254882812,3,0.02337987766049987,-2.7452664757719027,140.60311889648438,-5.075968468915672,141.4688720703125,1.7354515591257922,142.6070098876953,0.02337987766049987
3828,2015-10-16,146.12840270996094,148.6381378173828,144.39688110351562,147.85992431640625,1645622.0,-0.010669168883965074,1.5798801739380635,-0.24250745834864895,38.68011840619933,24.74350330586345,-1.4535915954736538,17.542803700674767,40.665084580675114,55.22573701705309,48.41977858494282,4.2412567138671875,-27.903048225831725,-12.562744140625,-48.85535141825909,23.729863137009076,-30.709047779442045,5.583559498192045,-18.470269384765615,70.41278338720906,27.330947124334706,18.146303638817038,10,-8.579761505126953,20.831714630126953,46.97713851928711,58.915367126464844,23.73541259765625,4,0.10271606908079023,1.0100500928155631,147.70428466796875,-2.7452664757719027,140.60311889648438,-5.075968468915672,141.4688720703125,0.10271606908079023
3829,2015-10-19,143.46302795410156,147.3249053955078,142.13035583496094,145.65174865722656,1896454.0,-0.01823994997844236,-1.1402884482390072,1.264044696282066,35.45573323295365,26.48428328148277,-1.3196816176372579,17.043717400192918,42.24754174114497,57.52919213493132,50.99058324973018,5.194549560546875,-26.566220849838317,-12.664402770996105,-45.2950063657305,19.966200823738305,-28.979704568363303,3.6508990263710928,-14.54609435937499,38.99073409496878,-6.015762852524169,16.315301797367205,10,-1.4250869750976562,23.497089385986328,49.96839141845703,61.58074188232422,28.025299072265625,0,0.153444594140838,1.5798801739380635,146.12840270996094,1.0100500928155631,147.70428466796875,-2.7452664757719027,140.60311889648438,0.153444594140838
3830,2015-10-20,141.14785766601562,144.4163360595703,139.5330810546875,143.32684326171875,3178782.0,-0.016137748666692264,1.2410680522681756,0.9955521472392638,29.010665556626847,27.949811188691676,0.9914806974144881,16.529688629854434,43.39073740404643,59.50475793646882,52.847987134310294,4.8832550048828125,-26.204181731122617,-12.645429229736322,-42.26731299007514,16.976454530602496,-27.456371109905746,2.165512650433101,-11.047651817929676,17.73494282807868,-25.69709143777655,14.81094188016941,10,0.8900833129882812,25.812259674072266,51.19892883300781,63.895912170410156,34.39689636230469,1,0.19558929440515538,-1.1402884482390072,143.46302795410156,1.5798801739380635,146.12840270996094,1.0100500928155631,147.70428466796875,0.19558929440515538
3831,2015-10-21,136.35214233398438,149.64981079101562,132.62646484375,149.64981079101562,2746610.0,-0.03397653645851917,1.56035048584241,6.102687637428048,35.680684090199705,30.23504573931316,5.48398544887732,18.459543839096227,47.03431265621231,63.93947468508401,54.8335059093942,17.023345947265625,-26.02197486583188,-15.020911407470692,-41.7602751049036,11.718452289962215,-28.390593256187145,-1.6512295587542383,-5.139660567740606,21.88569451490711,-25.699148995567032,13.369681848716453,10,4.7859954833984375,30.607975006103516,55.99464416503906,68.6916275024414,44.153701782226534,2,0.25868584666875716,1.2410680522681756,141.14785766601562,-1.1402884482390072,143.46302795410156,1.5798801739380635,146.12840270996094,0.25868584666875716
3832,2015-10-22,138.21011352539062,140.38909912109378,133.98832702636722,136.86770629882812,2254918.0,0.01362627062254207,1.2457358530970384,-0.10095057121481257,30.430822759778422,31.066080677148456,4.343555874584297,13.76791395813467,44.060608807173736,61.731527117210305,56.43064314500956,6.4007720947265625,-23.52308486029176,-10.915858459472645,-33.666726473672895,11.83500955472762,-22.29129246657277,0.4595755476274803,-5.583648681640625,32.79994837053463,-14.779448342405196,11.37543400710013,10,2.9280242919921875,28.750003814697266,54.02723693847656,66.83365631103516,40.680938720703125,3,0.22304343534776572,1.56035048584241,136.35214233398438,1.2410680522681756,141.14785766601562,-1.1402884482390072,143.46302795410156,0.22304343534776572
3833,2015-10-23,143.41439819335938,145.05836486816406,139.88327026367188,141.7315216064453,1899230.0,0.037654875864150616,1.082193715139962,1.2536259889060652,36.86582417921875,32.44587945477576,-1.019822364828343,6.756427318116749,37.73164937874219,56.14619565750934,56.85113887022146,6.8482513427734375,-20.522298547482507,-4.34435577392577,-24.791300710150836,16.10258916229931,-14.567828242038303,5.879116694186763,-10.787933349609375,63.37140408840829,14.311099232550447,10.223472468112538,10,-2.2762603759765625,22.144939422607422,50.466922760009766,61.629371643066406,38.89105224609375,4,0.18252733379112196,1.2457358530970384,138.21011352539062,1.56035048584241,136.35214233398438,1.2410680522681756,141.14785766601562,0.18252733379112196
3834,2015-10-26,143.62840270996094,145.1070098876953,141.08949279785156,142.99610900878906,1417201.0,0.0014922108191188777,1.2384778228377586,0.37572196683259435,52.15054197133687,35.463229221655524,-1.1998866677898263,5.292212247473088,36.39641545412613,55.56327608656352,56.80209098363337,4.01751708984375,-16.68700514759314,-3.164398193359375,-22.378263689869897,16.049467303151147,-12.77133094161465,6.4425345548959,-9.640075683593722,64.62852778938046,13.029903254318661,9.606932748255264,10,-2.490264892578125,21.736385345458984,50.751461029052734,61.415367126464844,33.025299072265625,0,0.1826617305675624,1.082193715139962,143.41439819335938,1.2457358530970384,138.21011352539062,1.56035048584241,136.35214233398438,0.1826617305675624
3835,2015-10-27,141.07977294921875,144.93190002441406,139.86381530761722,143.32684326171875,1549710.0,-0.0177446083967725,-1.1663177255562003,-3.553839471016941,48.99492551121707,38.10603011017227,1.4390796249657,6.262683497131917,37.776100683561054,57.68947770776202,56.779412491362756,5.068084716796847,-14.280707816660538,-4.507289123535145,-21.788299035363565,12.773720788293275,-13.14779407944934,4.133215832379051,-5.838527221679669,49.657148081553046,-3.110734761568665,8.640504955914205,10,0.0583648681640625,18.50680160522461,53.88374710083008,63.96399688720703,28.317108154296875,1,0.21554155809489361,1.2384778228377586,143.62840270996094,1.082193715139962,143.41439819335938,1.2457358530970384,138.21011352539062,0.21554155809489361
3836,2015-10-28,142.9571990966797,143.36575317382812,139.10505676269528,140.83657836914062,1234628.0,0.013307550105972288,1.9006736717447617,-0.9437269122120817,57.91497280846559,40.57603205733291,-0.07744792474622386,2.291685863395344,34.755982518428596,55.3892624625156,57.24622706481439,4.260696411132841,-12.01349613109602,-1.2261665344238395,-13.69605962395238,11.2437265551047,-7.461113079188095,5.008780010340416,-6.563268164062492,80.66487894449365,23.84554224368094,6.2349465447642665,10,-1.819061279296875,14.902721405029297,50.70768356323242,62.086570739746094,31.001937866210938,2,0.22795322752233127,-1.1663177255562003,141.07977294921875,1.2384778228377586,143.62840270996094,1.082193715139962,143.41439819335938,0.22795322752233127
3837,2015-10-29,141.7509765625,144.90272521972656,140.83657836914062,142.5,898883.0,-0.008437648063907122,-2.1547176512371258,-0.35320952387805177,47.11024236648395,41.51271249736453,0.21846365746785068,2.759078745315378,34.82427218096754,56.084815635356904,56.879701052362655,4.0661468505859375,-9.716216795118868,-1.873537445068365,-13.677355163915536,9.930280273778806,-7.775446304491936,4.028371414355206,-4.296575241210917,44.084312967784186,-13.101736573856058,5.901908859423578,10,-0.6128387451171875,14.479572296142578,51.69503402709961,63.29279327392578,29.542800903320312,3,0.27340106215510507,1.9006736717447617,142.9571990966797,-1.1663177255562003,141.07977294921875,1.2384778228377586,143.62840270996094,0.27340106215510507
3838,2015-10-30,139.37742614746094,142.8015594482422,137.63618469238278,141.4688720703125,1442490.0,-0.016744508380811984,1.171776110449966,2.7922302803129075,45.481745872487956,42.62671390175723,1.7139176608949924,3.7682759720538,36.172545997184784,57.930884674205856,56.439166960699595,5.165374755859403,-7.358436967014001,-3.2582740783691406,-12.651945676739814,6.135397520001533,-7.9551098775544915,1.4385617208162103,10.272384643554688,23.30721720233359,-29.096132338433392,4.696835799185341,10,1.760711669921875,16.85312271118164,52.745628356933594,65.66634368896484,37.41246032714844,4,0.283500902483502,-2.1547176512371258,141.7509765625,1.9006736717447617,142.9571990966797,-1.1663177255562003,141.07977294921875,0.283500902483502
3839,2015-11-02,144.78599548339844,145.1556396484375,139.03697204589844,140.48637390136722,1151566.0,0.038805203148286393,1.428567967780032,-2.05581293546856,54.145396950585365,45.41946183441929,-3.8970722520026015,-2.8861390808378076,29.795461624328084,51.984273405671445,56.15328924569004,6.1186676025390625,-6.558324987650963,2.8472793579101676,-2.8681794314058777,8.562738147226213,-0.01045003674784084,5.705008752568176,4.623542785644531,95.08416278574256,41.55042886078907,2.8577293946580165,11,-3.647857666015625,4.674121856689453,41.770423889160156,55.92411804199219,29.192596435546875,0,0.2591373207801495,1.171776110449966,139.37742614746094,-2.1547176512371258,141.7509765625,1.9006736717447617,142.9571990966797,0.2591373207801495
3840,2015-11-03,148.69650268554688,151.07977294921875,142.82101440429688,143.72567749023438,2203210.0,0.027008877406218712,-1.436157571611184,1.1561076016750733,59.39900440102098,48.054830757843874,-7.402667430459218,-6.594629982811114,25.19843469525904,47.59245316129059,54.477000319429195,8.258758544921875,-5.926010588797283,6.4148872375488395,-0.04913088440548563,12.878905359503165,3.182878176571677,9.646896298526002,-11.060317993164091,82.2720674113178,27.043772030745913,3.2320090609771555,11,-6.162452697753906,0.7636146545410156,33.443572998046875,47.597267150878906,28.978591918945312,1,0.18801517582294225,1.428567967780032,144.78599548339844,1.171776110449966,139.37742614746094,-2.1547176512371258,141.7509765625,0.18801517582294225
3841,2015-11-04,154.72763061523438,154.8249053955078,146.96498107910156,148.48248291015625,2222639.0,0.0405599850753835,1.4410850362057854,1.2563603546081874,58.36422566374898,51.15854219161839,-11.793310052463568,-12.24857864372433,18.603511403852053,41.11330292075834,52.65580376163942,7.85992431640625,-4.603287082710239,11.807882690429693,3.283854190206455,20.33191119065293,7.545868440318088,16.069896940541298,-16.822574157714882,99.434077835381,47.49074204792624,4.262014250111617,11,-8.497085571289062,-5.267513275146484,27.412445068359375,41.566139221191406,15.330734252929688,2,0.094806922525426,-1.436157571611184,148.69650268554688,1.428567967780032,144.78599548339844,1.171776110449966,139.37742614746094,0.094806922525426
3842,2015-11-05,150.53501892089844,155.51556396484375,149.8929901123047,154.7373504638672,1736292.0,-0.02709672265816454,-1.0496445616260055,-0.6728954608314072,54.94002357866042,53.166786569334135,-6.334718040832598,-7.330080923623342,21.981944268282177,44.81545109128621,50.596948621544854,5.6225738525390625,-2.614534085107067,6.915854644775379,-1.7014277260010715,15.53313701555183,2.6072134593871397,11.224495830163619,-11.953168505859423,72.14363559244651,21.60559863587219,4.30864118538823,11,-3.9591445922851562,-5.301555633544922,30.904666900634766,45.758750915527344,19.367706298828125,3,0.15560577339350412,1.4410850362057854,154.72763061523438,-1.436157571611184,148.69650268554688,1.428567967780032,144.78599548339844,0.15560577339350412
3843,2015-11-06,151.5953369140625,153.0933837890625,149.4260711669922,150.7684783935547,1096670.0,0.00704366333338835,-1.0886413111961797,-0.19676184804868485,59.45702895847921,53.97861845679439,-6.830870392260692,-8.19214204451049,19.907296428178483,43.274709356010135,48.98897299839614,3.6673126220703125,-0.9435371335858349,7.583662414550787,-1.7436665863795042,16.910991415481078,2.919997914085627,12.247326915015947,-11.99746368603519,76.21018185252713,23.211337118837456,4.663664500465149,11,-5.019462585449219,-7.660511016845703,27.49026870727539,41.66828155517578,29.610885620117188,4,0.12994093982537613,-1.0496445616260055,150.53501892089844,1.4410850362057854,154.72763061523438,-1.436157571611184,148.69650268554688,0.12994093982537613
3844,2015-11-09,150.39883422851562,151.6050567626953,148.64785766601562,151.12840270996094,1631539.0,-0.007892740699703471,2.5144574708266463,-0.882337743822547,61.04529819856585,55.31754875538869,-5.110397535965149,-6.726854371308775,20.0621787649701,43.9261437770229,47.322355759157695,2.9571990966796875,0.9634887450562815,5.997568511962896,-3.7252496336408853,15.720386657566678,1.1361594391610197,10.858977584764773,-9.845899556279335,59.69349119538434,2.1417157974762944,4.861409072801886,11,-3.8229598999023438,-6.464008331298828,24.285015106201172,32.821006774902344,31.429962158203125,0,0.17547378197091112,-1.0886413111961797,151.5953369140625,-1.0496445616260055,150.53501892089844,1.4410850362057854,154.72763061523438,0.17547378197091112
3845,2015-11-10,149.12451171875,151.54669189453125,148.21011352539062,150.42800903320312,1893782.0,-0.008472954702756663,-1.1304377478346437,1.7866688975801561,66.64974607173006,56.28807911797363,-2.877524549419576,-5.111660794858494,20.386858764288434,44.65301602435903,45.79497213777589,3.336578369140625,2.2038706698184285,4.340464019775396,-5.4983671545879815,14.179295194138774,-0.5789515674062784,9.259879606957071,-7.673819288957276,25.255946506867772,-35.28687466527059,4.919415587181687,11,-2.5486373901367188,-8.137157440185547,24.69601058959961,34.09532928466797,27.188720703125,1,0.16666663255917524,2.5144574708266463,150.39883422851562,-1.0886413111961797,151.5953369140625,-1.0496445616260055,150.53501892089844,0.16666663255917524
3846,2015-11-11,150.7490234375,151.41050720214844,148.44357299804688,149.80545043945312,957685.0,0.01089365993575786,1.618028813787532,-0.723877976260155,66.44551197125202,58.436442407392306,-3.6660571615216497,-6.257941727859873,17.952494355144097,42.455120732141296,44.1415796440838,2.9669342041015625,2.463456221771196,5.457680511474621,-4.518777520793691,15.434138543742932,0.4694514953404507,10.44590952760879,-8.454438715604226,34.753639534640854,-28.088178954692125,4.98822901613416,11,-4.173149108886719,-6.678009033203125,10.846309661865234,21.060314178466797,26.23541259765625,2,0.178615227833669,-1.1304377478346437,149.12451171875,2.5144574708266463,150.39883422851562,-1.0886413111961797,151.5953369140625,0.178615227833669
3847,2015-11-12,151.1575927734375,154.34825134277344,149.02723693847656,150.2918243408203,1123193.0,0.0027102619083094748,-2.134670615890081,0.9175426113393059,61.61704309764619,60.22925321018767,-2.90552227018793,-6.74010135109171,16.56595042528693,41.458228843669616,42.8137533889367,5.321014404296875,3.145437797661941,5.693584442138672,-4.573998456011566,15.96116734028891,0.559792993063553,10.82737589121379,-8.069749296964858,48.01911158950851,-14.146174398299841,5.133791449075114,11,-3.8813247680664062,-7.086578369140625,10.437740325927734,19.494159698486328,30.5933837890625,3,0.12504017659937183,1.618028813787532,150.7490234375,-1.1304377478346437,149.12451171875,2.5144574708266463,150.39883422851562,0.12504017659937183
3848,2015-11-13,161.1381378173828,163.6575927734375,157.38327026367188,159.06614685058594,4901710.0,0.06602741457324379,-1.3076931711040274,2.3932392181744477,70.31602205249683,62.025989332622274,-10.58815427166536,-16.378218256236323,5.786658775068815,30.9504334281022,41.00125018669185,12.5,3.553589603870819,14.923642730712885,2.4865777015288586,27.36070775989691,8.705110216120886,21.142175245304884,-17.304631111607904,83.69018714575559,20.93444202224869,6.218532514592009,11,-7.898834228515625,-12.996109008789062,-2.928020477294922,9.513614654541016,20.7490234375,4,0.05439176299949944,-2.134670615890081,151.1575927734375,1.618028813787532,150.7490234375,-1.1304377478346437,149.12451171875,0.05439176299949944
3849,2015-11-16,165.47665405273438,166.21595764160156,158.32684326171875,160.95330810546875,3248583.0,0.026924204872395885,1.6288490481614057,2.18309153840489,77.17812714178478,64.00144741492936,-13.056030473507263,-20.008832147780822,0.7551556264428996,26.12271514727493,39.07187811522203,7.8891143798828125,4.7857128699197915,18.161477661132807,3.124939733611143,33.19801558865447,10.64320869737196,25.679746624893653,-20.05722046154645,95.89409091795046,30.18099466688129,7.518268963760835,11,-8.886184692382812,-16.055442810058594,-7.266536712646484,5.175098419189453,14.824905395507812,0,0.09505611877088471,-1.3076931711040274,161.1381378173828,-2.134670615890081,151.1575927734375,1.618028813787532,150.7490234375,0.09505611877088471
3850,2015-11-17,168.75486755371094,171.14785766601562,165.7198486328125,165.78793334960938,2877578.0,0.019810731125442294,-2.498438767732894,0.6559158283913885,77.86883084086699,66.16862576794247,-14.739792563548605,-22.253711549657964,-3.357192278991704,22.383996108564617,37.121810001858464,5.67120361328125,6.516344757348577,20.059340667724598,2.5425506281248715,37.576130707324324,11.30094564792472,28.817735687524475,-21.25578155748164,89.46018274832184,24.579291153494694,8.758395019799865,11,-9.075881958007812,-16.867706298828125,-10.544750213623047,1.8968849182128906,15.097274780273466,1,0.07747289913783773,1.6288490481614057,165.47665405273438,-1.3076931711040274,161.1381378173828,-2.134670615890081,151.1575927734375,0.07747289913783773
3851,2015-11-18,171.62451171875,174.0758819580078,167.85018920898438,168.71595764160156,24232633.0,0.0170048082561276,-1.6834356594857494,0.9803230800088458,81.15233231326982,69.08110451623241,-16.718706953237188,-23.552918536688907,-6.992138656793742,19.129229674053335,34.857618023522754,6.2256927490234375,7.6761668832852195,21.16536636352538,1.8690488293919998,40.46168389765876,11.51720759645869,30.81352513059207,-21.28757312214634,90.21356150264256,21.764244615600404,9.648158767066686,11,-10.481513977050781,-18.273338317871094,-15.527721405029297,-0.9727592468261719,11.313232421875,2,0.02731964482327931,-2.498438767732894,168.75486755371094,1.6288490481614057,165.47665405273438,-1.3076931711040274,161.1381378173828,0.02731964482327931
3852,2015-11-19,169.03697204589844,171.69261169433594,167.85018920898438,171.67315673828125,3206435.0,-0.015076748926702854,1.8727376436699654,-0.906355743252105,80.79175949652632,71.45163013157098,-12.550481022158863,-19.53928338259462,-5.316412797034786,21.24465964986456,32.471066297211394,3.8424224853515625,8.31069147376013,17.036483764648438,-3.0487791636215604,37.121746692918435,6.993852300513453,27.079115228783422,-15.376581378698205,69.81353185242334,-4.166430043431049,10.042631464134997,11,-7.893974304199219,-15.685798645019531,-13.589500427246094,1.4494132995605469,19.854080200195284,3,0.04701612844259806,-1.6834356594857494,171.62451171875,-2.498438767732894,168.75486755371094,1.6288490481614057,165.47665405273438,0.04701612844259806
3853,2015-11-20,169.59144592285156,170.99221801757812,167.9571990966797,170.42800903320312,1779057.0,0.0032801929083452475,2.089107526965219,0.3173385813098718,78.63881045481739,73.40646482671004,-11.492288241017832,-19.006562147630177,-6.997641539510482,20.18047237211016,30.722286138801735,3.0350189208984375,8.651777207647655,16.282105255126964,-4.832586283300145,37.396796793554074,5.72475948591341,26.83945102434052,-13.072886474938258,71.52565231671623,0.2063389741160364,10.557345769213557,11,-8.448448181152344,-16.240272521972656,-14.143974304199219,0.3307304382324219,16.274307250976534,4,0.0716989620171049,1.8727376436699654,169.03697204589844,-1.6834356594857494,171.62451171875,-2.498438767732894,168.75486755371094,0.0716989620171049
3854,2015-11-23,169.8638153076172,171.19650268554688,166.78988647460938,169.78599548339844,1478572.0,0.001606032564222204,2.2127624069685945,-0.09302325581395349,76.67973836096724,74.52090841440305,-9.7371479320812,-18.14285706815133,-8.404601679170526,19.404273337321115,28.816880201133433,4.4066162109375,9.559914259285648,15.24270401000976,-6.587302722762615,37.072710742782135,4.327700643623558,26.15770737639596,-10.887230708290645,49.59251014844208,-19.501073136974362,10.91500336638619,11,-8.604087829589844,-16.51264190673828,-17.60943603515625,0.058361053466796875,16.85797119140625,0,0.07078226710904723,2.089107526965219,169.59144592285156,1.8727376436699654,169.03697204589844,-1.6834356594857494,171.62451171875,0.07078226710904723
3855,2015-11-24,171.4883270263672,171.6439666748047,166.84825134277344,168.0739288330078,1841970.0,0.009563612566973578,1.5744124898634535,43.8756862745098,73.76550915999451,75.33424143537445,-8.778941564013337,-18.31125688153179,-11.15849883045928,17.27342936293749,26.75622285925123,4.79571533203125,10.309240097014595,15.346788024902338,-6.74636302336819,37.439939073172866,4.300212500767088,26.393363549037588,-10.397840796825278,64.48591084723401,-0.7380041233134023,11.046575524135257,11,-9.936767578125,-18.13715362548828,-16.98929786682129,-2.4902687072753906,4.8540802001953125,1,0.05139260831741588,2.2127624069685945,169.8638153076172,2.089107526965219,169.59144592285156,1.8727376436699654,169.03697204589844,0.05139260831741588
3856,2015-11-25,175.5447540283203,176.4785919189453,170.65174865722656,172.43190002441406,1547243.0,0.02365424558214646,1.3398487763630347,0.9116845275868541,85.59956178150934,77.99896573358147,-9.999790732348401,-20.871206555605085,-16.30728928383158,12.709547070642373,24.755713920838,5.82684326171875,11.305441611016533,17.773837280273426,-5.020761725587164,40.568436286134016,6.376537777343117,29.171136783203735,-12.636312396793187,90.3615824013834,24.938396777610805,11.3972995029303,11,-8.613822937011719,-20.992225646972656,-21.045724868774414,-8.584636688232422,-2.3735504150390625,2,0.0473234780022187,1.5744124898634535,171.4883270263672,2.2127624069685945,169.8638153076172,2.089107526965219,169.59144592285156,0.0473234780022187
3857,2015-11-27,180.5058441162109,181.10894775390625,175.51556396484375,175.79766845703125,1167808.0,0.028261112759258245,-1.1217662091100364,1.512494853042088,87.03888549389703,79.85706167151483,-11.577532461721773,-24.011072047736945,-22.47520308466912,7.386937139746834,23.11111894095784,5.5933837890625,12.46467530929118,20.797183990478487,-2.836920422479409,44.43128840343638,8.980131783999553,32.61423619695742,-15.426178438696866,95.78810631554923,30.41869425254447,11.817052206478944,11,-10.787948608398409,-22.95720672607419,-26.456716537475558,-13.545726776123018,-7.782104492187472,4,0.013472694118692452,1.3398487763630347,175.5447540283203,1.5744124898634535,171.4883270263672,2.2127624069685945,169.8638153076172,0.013472694118692452
3858,2015-11-30,178.89105224609375,181.186767578125,176.7996063232422,181.186767578125,2010871.0,-0.008945925701317137,2.82204291069577,-0.4876018862115373,86.11590567799651,80.85014817553835,-8.023409233554446,-20.326380667806063,-22.073876495897537,8.576358488431481,21.16703319520113,4.3871612548828125,13.662102998748821,17.206710815429688,-5.870963491225666,40.28438512208504,5.667873662102011,28.745547968757364,-10.926115794829116,84.05407868881649,17.224514931517362,11.53883715332768,11,-5.437744140625,-19.479576110839844,-24.8419246673584,-11.93093490600586,-15.739303588867188,0,0.05589994510314211,-1.1217662091100364,180.5058441162109,1.3398487763630347,175.5447540283203,1.5744124898634535,171.4883270263672,0.05589994510314211
3859,2015-12-01,182.30545043945312,183.44357299804688,178.6575927734375,180.04864501953125,2265506.0,0.019086467156905762,1.1115935882158894,-0.9830510727673942,89.89474394885954,82.18636074309308,-9.833721324354912,-21.909083780116106,-26.414566310960424,4.716712419594501,19.639124307286817,4.785980224609375,15.41187304996771,18.745136260986328,-4.64645494142394,42.136727463396596,7.049340659781194,30.440931862191462,-11.696147762816423,93.14190720592576,20.18385960001625,11.695795601205141,12,-7.188720703125,-21.76557159423828,-28.95671272277832,-15.345333099365234,-21.634246826171875,1,0.019529326884043963,2.82204291069577,178.89105224609375,-1.1217662091100364,180.5058441162109,1.3398487763630347,175.5447540283203,0.019529326884043963
3860,2015-12-02,176.65370178222656,182.8793792724609,176.2937774658203,182.6070098876953,1557009.0,-0.031001534203189407,1.0269480763450647,-2.6379359305486063,78.39625756410487,81.88013021540807,-3.289632859983243,-14.815035786696797,-21.551226266794856,9.854453169119438,18.87589783672586,6.585601806640597,15.835211216243522,11.695527648925776,-11.294011015143013,34.685066312994564,0.20075831689138113,23.19029698096017,-3.4775450413078204,46.92022783526675,-29.595195226369974,11.494769332034393,12,-1.5369720458984375,-16.11382293701172,-23.402238845825195,-9.693584442138672,-15.457199096679688,2,0.05699334129555078,1.1115935882158894,182.30545043945312,2.82204291069577,178.89105224609375,-1.1217662091100364,180.5058441162109,0.05699334129555078
3861,2015-12-03,169.39688110351562,178.92022705078125,167.31517028808594,176.55642700195312,2666118.0,-0.04107935811985941,-1.0498260253186391,1.2026163893416992,67.38363451800275,80.39033855112768,4.043148139830521,-6.748903116291444,-15.084297293966472,16.428853395976034,18.114176565489466,11.605056762695312,15.393853939241154,3.705244445800787,-18.84175195276231,26.252240844363882,-7.568253753480747,14.97874264508232,14.04669189453125,12.907110845787711,-64.4364082366121,11.27349819928154,12,5.7198486328125,-8.857002258300781,-19.03452491760254,-2.4367637634277344,-5.350189208984375,3,0.041001499424316856,1.0269480763450647,176.65370178222656,1.1115935882158894,182.30545043945312,2.82204291069577,178.89105224609375,0.041001499424316856
3862,2015-12-04,173.95913696289062,174.72763061523438,168.9785919189453,170.5836639404297,2258824.0,0.026932348633898817,1.3405944530553546,-0.4714646809091064,63.62695130744534,78.72235420141968,0.28220414552905027,-9.977875703219041,-20.34797321011891,11.206574074383894,17.417391593813285,5.7490386962890625,14.744703141634886,7.096294403076172,-14.551301822340633,28.743890628492977,-3.7275037096322308,17.920092515784575,9.161867980957027,41.19420127512912,-33.886379238426045,10.8237981127084,12,1.1575927734375,-13.419258117675781,-24.460107803344727,-6.999019622802734,-13.94940185546875,4,-0.004529416294916766,-1.0498260253186391,169.39688110351562,1.0269480763450647,176.65370178222656,1.1115935882158894,182.30545043945312,-0.004529416294916766
3863,2015-12-07,171.2937774658203,173.92996215820312,168.31712341308594,173.92996215820312,1352231.0,-0.015321756267616449,3.2583046334616386,-0.7809823022851072,56.410810047270004,76.47025105545332,3.592191025289736,-6.072428299268154,-18.029943004735912,13.162063022235401,16.59877001358487,5.6420135498046875,13.547066275006813,3.4460128784179744,-17.03798618425668,23.93001194109263,-6.7959866529193675,13.688012409755316,11.511110784912091,24.668327355672847,-45.805762869501805,10.241999531337335,12,3.8521347045898438,-10.753898620605469,-22.609434127807617,-4.333660125732422,-0.95330810546875,0,0.008348009947345858,1.3405944530553546,173.95913696289062,-1.0498260253186391,169.39688110351562,1.0269480763450647,176.65370178222656,0.008348009947345858
3864,2015-12-08,176.78988647460938,177.25680541992188,168.8326873779297,170.37937927246094,1627735.0,0.03208586493975685,1.2940419970954813,-2.431736752235696,58.44235589414427,74.76767847035885,-0.9142822351932125,-10.002863138961459,-23.56485731835849,6.84259949621881,15.82027181838247,8.424118041992188,12.671660716132436,7.622569274902332,-11.48237373299878,26.727512282803445,-1.9299022290482242,17.17504077885289,5.70520741687011,60.87502548979635,-6.900132414028796,9.55247150395056,12,-1.4105148315429688,-15.549613952636719,-28.10554313659668,-9.829769134521484,-10.301559448242188,1,-0.07714320139767461,3.2583046334616386,171.2937774658203,1.3405944530553546,173.95913696289062,-1.0498260253186391,169.39688110351562,-0.07714320139767461
3865,2015-12-09,173.9785919189453,178.4241180419922,171.22567749023438,175.39883422851562,1332391.0,-0.015901896945150318,-1.0786504724536083,-0.22154913250769426,52.476457306606086,71.08733352870293,2.556218389708164,-5.516949267388384,-20.898277004558054,8.801794813986731,15.008877299684787,7.1984405517578125,11.993327284637218,3.56857070922851,-13.128687638609279,20.2658290570663,-4.78005846469037,11.91719988314739,8.212903500466297,57.41825970450293,-7.208005810570086,8.348629173918887,12,1.4007797241210938,-10.846298217773438,-28.67946434020996,-7.018474578857422,-9.017501831054688,2,-0.07648865391360238,1.2940419970954813,176.78988647460938,3.2583046334616386,171.2937774658203,1.3405944530553546,173.95913696289062,-0.07648865391360238
3866,2015-12-10,177.6750946044922,180.07781982421875,173.60894775390625,174.4066162109375,1133781.0,0.021246882416826596,-1.6599990588382927,-2.301352643510212,58.87998619629497,67.95856694008047,-0.901073845765211,-7.476091467406889,-24.8876830949321,4.304557062762285,14.232987257941932,6.4688720703125,11.626523808492578,5.918769836425781,-8.255100601787376,20.09264027463894,-1.1681653826807974,13.00570505553236,4.218874312292911,79.56987294177482,14.95535166627755,7.086935219106583,12,-2.2957229614257812,-12.470817565917969,-31.678010940551758,-10.714977264404297,-10.885208129882812,3,-0.09274564876763924,-1.0786504724536083,173.9785919189453,1.2940419970954813,176.78988647460938,3.2583046334616386,171.2937774658203,-0.09274564876763924
3867,2015-12-11,170.05836486816406,175.7490234375,169.5136260986328,175.0,1919996.0,-0.0428688655170445,-1.0677436085565015,-1.511906929408085,50.41913421663815,63.992258999929554,5.6745735801465,1.717285485166201,-17.074795943502522,11.37955312915659,13.704290895047802,8.161468505859375,11.242816686289672,-2.6429985046386832,-13.055356687841709,7.769359678564342,-7.849177596240196,2.5631805869628295,11.544028076047056,14.805598190850718,-46.913269033684884,5.206179091601508,12,5.321006774902344,-4.2315216064453125,-22.21303367614746,-3.098247528076172,-5.4863739013671875,4,-0.03535064551686884,-1.6599990588382927,177.6750946044922,-1.0786504724536083,173.9785919189453,1.2940419970954813,176.78988647460938,-0.03535064551686884
3868,2015-12-14,169.90272521972656,172.17898559570312,167.07199096679688,170.3015594482422,1748320.0,-0.0009152131302576638,1.4590178387750903,0.08070895925645737,50.03500120239425,59.56339869476673,4.940704243408788,2.70173225874683,-16.92146647693704,10.949000252738585,14.463774212788245,5.10699462890625,10.012252058281632,-3.2368675231933537,-12.242888954405743,5.769153908019035,-7.739878238799548,1.2661431924128408,11.413923271362052,21.765119962456737,-39.773837856558195,4.503010715606188,12,5.072959899902344,-4.0758819580078125,-23.998056411743164,-2.942607879638672,1.9941558837890625,0,-0.05822737745678053,-1.0677436085565015,170.05836486816406,-1.6599990588382927,177.6750946044922,-1.0786504724536083,173.9785919189453,-0.05822737745678053
3869,2015-12-15,181.2062225341797,182.7723693847656,169.0953369140625,170.8852081298828,2064635.0,0.06652922900344826,1.0332593832655124,-25.87795546713597,57.44521813379022,57.23550542473178,-7.303116960329646,-7.760825537931282,-28.082175364483305,-0.898928817295797,15.4726732018229,13.677032470703097,8.367945739765815,7.2801513671875,-1.6552180350252002,16.2155207694002,2.81246666608115,11.74783606829385,-14.134231567382812,90.02478278616846,27.666475926747864,4.467684701106354,12,-6.2840423583984375,-15.379379272460938,-35.95087242126465,-14.246105194091797,-11.478591918945312,1,-0.05996346605469682,1.4590178387750903,169.90272521972656,-1.0677436085565015,170.05836486816406,-1.6599990588382927,177.6750946044922,-0.05996346605469682
3870,2015-12-16,181.82879638671875,182.50973510742188,179.1439666748047,181.82879638671875,2065869.0,0.00343572005327597,3.9428360148792185,0.0,55.081807486797295,55.86863575459783,-7.950482797128245,-7.751116955454847,-28.00737546738904,-2.008352920968548,15.918820667360245,3.3657684326171875,6.806910426580487,7.249028778076166,-2.0008277046051717,16.498885260757504,2.624100536735483,11.87395701941685,-14.756805419921875,93.99012576049155,33.721041410873546,4.624928241340673,12,-6.9066162109375,-16.001953125,-36.57344627380371,-14.86867904663086,-13.638137817382812,2,-0.08436765608746044,1.0332593832655124,181.2062225341797,1.4590178387750903,169.90272521972656,-1.0677436085565015,170.05836486816406,-0.08436765608746044
3871,2015-12-17,176.313232421875,183.05447387695312,176.08949279785156,181.55642700195312,1368062.0,-0.030333830913740867,-1.4478581234716204,-100.0,46.639635393340754,53.98115620858622,-1.5093886351367587,-1.9671310631888161,-21.84822771571058,2.974802730773092,15.87132308582317,6.9649810791015625,4.460523793484697,1.4990287780761662,-7.6727978930640575,10.67085544921639,-3.0868845574939314,6.084942113646264,-8.927233886718739,57.82106264105982,1.9604231588798058,4.58591333557011,12,-1.25,-10.369659423828125,-32.53161811828613,-9.35311508178711,-18.317123413085938,3,-0.06438621865216243,3.9428360148792185,181.82879638671875,1.0332593832655124,181.2062225341797,1.4590178387750903,169.90272521972656,-0.06438621865216243
3872,2015-12-18,176.98443603515625,180.9338531494141,173.85214233398438,175.08755493164062,2329654.0,0.003806881673380058,-2.2427596229763758,-0.36177965065858014,48.448384110118134,53.09644221556935,-1.9068495231866223,-2.1211551093267644,-21.68010441479612,1.7794739936942392,15.695999595699345,7.081710815429716,2.8968311346501423,1.7728591918945256,-7.02614572564292,10.57186410943197,-2.626643266874197,6.172361650663248,-8.971698486328108,62.02068304456249,9.32453959792911,4.39950245876872,12,-1.92120361328125,-10.749031066894531,-31.660991668701172,-10.02431869506836,-26.935791015625,4,-0.057601390206547975,-1.4478581234716204,176.313232421875,3.9428360148792185,181.82879638671875,1.0332593832655124,181.2062225341797,-0.057601390206547975
3873,2015-12-21,181.7509765625,183.80349731445312,178.501953125,178.9688720703125,1046710.0,0.026931975681731224,-1.8534049472750567,1.4666731019836865,49.55848253492117,52.10934517565567,-5.625637872045786,-6.250492247019054,-25.766688066349644,-3.514889497070328,15.642578110230437,6.819061279296875,2.447713739006474,5.931423187255859,-2.9127480561305106,14.77559443064223,1.5093375655626744,10.353508808949044,-13.13656956054686,86.0450206138722,36.87604503306785,4.422085621693188,12,-6.313232421875,-11.1575927734375,-36.077335357666016,-14.79085922241211,-28.103118896484375,0,-0.09451935786323362,-2.2427596229763758,176.98443603515625,-1.4478581234716204,176.313232421875,3.9428360148792185,181.82879638671875,-0.09451935786323362
3874,2015-12-22,181.8871612548828,183.0252990722656,178.2198486328125,182.9182891845703,1212834.0,0.0007492927683718786,6.7186833656040905,-0.3706287569654688,54.568610139762335,52.34180660156192,-5.545952067299822,-5.733703244371782,-25.17062346186492,-4.190142694123551,15.77032816408866,4.805450439453097,2.0174954390644757,5.466440582275396,-3.3074320036124334,14.240313168163226,1.0795042893314815,9.853376875219311,-12.361408834179684,80.74296351269297,29.996997990230895,4.38693629294391,12,-6.4494171142578125,-10.821990966796875,-31.196495056152344,-14.927043914794922,-27.276260375976562,1,-0.0549257027403246,-1.8534049472750567,181.7509765625,-2.2427596229763758,176.98443603515625,-1.4478581234716204,176.313232421875,-0.0549257027403246
3875,2015-12-23,180.3015594482422,182.37353515625,179.36770629882812,181.9552459716797,998908.0,-0.008717502630208651,1.414063553142731,1.6037646501716585,60.565513370977854,52.529087398748906,-3.3180425938713825,-3.6406398055474654,-22.81940859847427,-3.1179186089842688,15.844296292576976,3.005828857421875,2.2124132404009345,3.4401771545410043,-5.174470591118364,12.054824900200373,-0.8671467182886943,7.747501027370703,-9.919142333914067,64.80943677434787,8.893882746682486,4.30732387282969,12,-4.8638153076171875,-5.539886474609375,-27.295719146728516,-13.341442108154297,-29.854095458984375,2,-0.058645797991798254,6.7186833656040905,181.8871612548828,-1.8534049472750567,181.7509765625,-2.2427596229763758,176.98443603515625,-0.058645797991798254
3876,2015-12-24,183.8521423339844,184.32879638671875,180.4182891845703,180.8949432373047,631398.0,0.01969246908683253,1.0,-1.7882464752343865,59.77697539696138,53.56884752989593,-6.5936593823913086,-6.8902077450239005,-25.519424978908148,-7.129322551767956,15.393137955304741,4.0272369384765625,1.9733671987170283,6.57539062500004,-2.557480266134064,15.708261516134144,2.008955179433002,11.141826070567078,-12.66446040764879,95.45032173120251,36.11639869752497,4.566435445567048,12,-8.151748657226591,-8.292800903320341,-28.069068908691435,-16.892024993896513,-38.46304321289065,3,-0.08518521223537301,1.414063553142731,180.3015594482422,6.7186833656040905,181.8871612548828,-1.8534049472750567,181.7509765625,-0.08518521223537301
3877,2015-12-28,182.937744140625,185.22373962402344,182.188720703125,183.4922180175781,861978.0,-0.004973552017133009,-1.9573575984655873,-0.18749967750756072,61.919931570037136,54.889395348522925,-4.0903367655351985,-6.096865627921289,-23.976475650207078,-6.709815921876839,14.432565848918284,3.0350189208984375,2.3030116247701926,5.5393974304199105,-3.8360285842357484,14.91482344507557,0.851684423092081,10.22711043774774,-10.698773057458737,67.36106421034972,3.4917219106827133,4.687713007327826,12,-5.778205871582031,-6.930931091308594,-25.690658569335938,-15.97762680053711,-43.463043212890625,0,-0.13633947028811721,1.0,183.8521423339844,1.414063553142731,180.3015594482422,6.7186833656040905,181.8871612548828,-0.13633947028811721
3878,2015-12-29,188.89105224609372,190.9241180419922,183.9494171142578,184.13424682617188,1529253.0,0.032542809213239154,-1.7210567673111725,-8.578953161979584,62.27308180383171,55.4258246451942,-7.897388660462099,-11.871230437178326,-29.168292138990324,-13.032121714887012,13.667893900964023,7.9863739013671875,2.1460756364396048,10.992705535888632,0.30702872546308413,21.67838234631418,5.649867130675858,16.335543941101406,-15.353604308841739,83.99698770218585,18.933078418236065,5.342838405212775,12,-6.50292205810544,-10.03404998779294,-31.64396667480466,-21.93093490600583,-56.54669189453122,1,-0.20563391841323042,-1.9573575984655873,182.937744140625,1.0,183.8521423339844,1.414063553142731,180.3015594482422,-0.20563391841323042
3879,2015-12-30,185.8657531738281,191.1186828613281,185.20428466796875,189.5914459228516,833297.0,-0.016016105772570732,-1.342971647217753,-0.7832342129068435,62.003929212539546,56.19494928138778,-4.628347149642821,-9.028418077947407,-25.31502924095841,-10.410205565146185,12.619333949367082,5.914398193359347,3.060926755452101,7.78939132690428,-3.3158064789439265,18.894589132752486,2.2367924239801766,13.341990229828383,-10.241904824007293,55.29793069060074,-10.289728479300663,5.5525989029241085,12,-3.3803405761718466,-6.911468505859347,-28.618667602539034,-18.905635833740206,-54.182876586914034,2,-0.17333960107046287,-1.7210567673111725,188.89105224609372,-1.9573575984655873,182.937744140625,1.0,183.8521423339844,-0.17333960107046287
3880,2015-12-31,186.72178649902344,188.93968200683597,184.32879638671875,184.8443603515625,917079.0,0.004605653868869242,-2.1705689478792527,-0.5039133052378009,59.691536342035285,57.64516049790939,-5.271693990936257,-9.582817730657837,-25.2414444607856,-11.688465260621683,11.926128648993823,4.610885620117216,4.1587644068085865,8.142020416259754,-3.58690762037412,19.87094845289363,2.277556397942817,14.006484434576691,-8.928661317591605,58.909022460966895,-4.707154464692138,5.8644640183169345,12,-4.2363739013671875,-7.738319396972656,-29.416336059570312,-19.761669158935547,-51.0311279296875,3,-0.1719718208688258,-1.342971647217753,185.8657531738281,-1.7210567673111725,188.89105224609372,-1.9573575984655873,182.937744140625,-0.1719718208688258
3881,2016-01-04,176.3424072265625,183.12257385253903,174.9805450439453,182.53890991210938,2582542.0,-0.055587403414840475,1.2113569113710112,-3.300530726029958,56.355759956170466,58.52375781413744,5.713046850156161,1.4161913310373961,-13.879285772923623,-1.7465617054099312,12.14942103552787,11.741241455078125,3.611475710322196,-2.5846351623535213,-13.55555565027666,8.386285325569617,-8.07009540631509,2.9008250816080476,14.776275634765597,8.43878146306504,-58.817233868223,5.485460243961564,1,6.707206726074219,2.7529296875,-18.891040802001953,-9.38228988647461,-41.42022705078128,0,-0.14684467363562292,-2.1705689478792527,186.72178649902344,-1.342971647217753,185.8657531738281,-1.7210567673111725,188.89105224609372,-0.14684467363562292
3882,2016-01-05,173.17120361328125,177.99610900878906,172.0136260986328,176.82879638671875,1924313.0,-0.017983216080332487,-1.0032598421173646,0.5902672780193748,53.11572260042537,58.91900671030457,9.260276909209864,4.769893207281854,-9.801786753385983,0.9833889491169714,12.355799821141018,5.98248291015625,3.1161399616543974,-5.716442108154297,-16.76784127096164,5.334957054653046,-11.242141689557968,-0.19074252675062553,17.62471649169919,6.059011124786263,-64.18560752838938,5.5256995814036785,1,8.394950866699219,5.92413330078125,-12.429473876953125,-6.211086273193359,-38.48248291015625,1,-0.16043143382100267,1.2113569113710112,176.3424072265625,-2.1705689478792527,186.72178649902344,-1.342971647217753,185.8657531738281,-0.16043143382100267
3883,2016-01-06,172.72373962402344,175.16537475585938,170.23345947265625,171.37159729003906,1152902.0,-0.0025839399387502793,-1.718493473287579,-0.36968093982578515,39.803565087498434,57.2784461489419,9.26709870405378,5.6180179221746585,-8.602316399028098,0.9595306944483468,12.770719179465173,4.931915283203125,3.667816308120848,-6.235404205322254,-17.096812712605953,4.626004301961444,-11.666108458964118,-0.8046999516803908,17.320888720703095,11.923646230750476,-53.51309290171672,5.43070425364185,1,7.95233154296875,6.3715972900390625,-9.090473175048828,-5.763622283935547,-33.89105224609372,2,-0.19249837207475906,-1.0032598421173646,173.17120361328125,1.2113569113710112,176.3424072265625,-2.1705689478792527,186.72178649902344,-0.19249837207475906
3884,2016-01-07,163.15174865722656,169.6692657470703,162.4805450439453,166.24513244628906,2523740.0,-0.05541792337076945,-2.241235070724861,-2.287764912993432,31.524247087019774,54.05163878405767,17.770774167514844,14.878726299538357,1.6190592430164656,10.01171356892172,13.086618567338009,10.243194580078125,3.811306215276147,-15.12548828125,-28.07255907063265,-2.17841749186735,-21.59902367594134,-8.65195288655866,25.704209555175765,2.536755504242725,-56.8390390139862,6.47353539469133,1,13.647865295410156,13.647865295410156,3.2806434631347656,3.808368682861328,-18.103103637695312,3,-0.18882658971917488,-1.718493473287579,172.72373962402344,-1.0032598421173646,173.17120361328125,1.2113569113710112,176.3424072265625,-0.18882658971917488
3885,2016-01-08,160.67120361328125,167.66537475585938,160.40855407714844,164.1439666748047,1686228.0,-0.015203913316042983,-2.6301690348336177,1.1226421609249833,33.53808038160355,51.13620600457347,19.1921819848329,17.19267555201074,4.815716242474252,11.955234199119218,13.342054799038477,7.2568206787109375,3.4147820098084196,-16.940663909912104,-32.01148815229769,-1.86983966752652,-24.476076031104895,-9.405251788719312,26.074721545644508,1.1563322508743212,-56.003015511096756,7.535412121192787,1,15.092414855957031,15.092414855957031,7.157100677490234,4.888134002685547,-9.2801513671875,4,-0.1804201771970232,-2.241235070724861,163.15174865722656,-1.718493473287579,172.72373962402344,-1.0032598421173646,173.17120361328125,-0.1804201771970232
3886,2016-01-11,161.19650268554688,168.90077209472656,157.062255859375,168.5505828857422,3198622.0,0.0032694039781389073,1.9396181162701263,2.1176452495924707,33.33334407204043,47.959918504796065,16.89154298523823,16.200132470524522,4.966873508055329,10.904647817169973,13.513032129912206,11.838516235351562,2.580164869234295,-15.59143524169923,-32.35448537488037,1.1716148914819087,-23.9729603082898,-7.209910175108661,22.915685365201142,19.749096340095385,-35.27534827408035,8.381525066590568,1,12.893966674804688,12.893966674804688,6.631801605224609,4.168285369873047,-15.12646484375,0,-0.15822827227192582,-2.6301690348336177,160.67120361328125,-2.241235070724861,163.15174865722656,-1.718493473287579,172.72373962402344,-0.15822827227192582
3887,2016-01-12,164.04669189453125,165.3307342529297,158.60894775390625,162.6070098876953,1818224.0,0.01768145810547983,2.354380113686118,-0.19576642729538113,30.522258922941717,44.432049295808284,12.381946218418676,13.57233195748995,2.879093255728691,7.561380522940425,14.415759257835598,6.7217864990234375,1.489733996513138,-12.440662384033203,-29.91241084416697,5.031086076100564,-21.176536614100087,-3.7047881539663194,16.81950429325201,38.5813962505247,-12.002000782324608,8.735874230066884,1,10.043777465820312,10.043777465820312,3.7816123962402344,-4.460117340087891,-16.85797119140625,1,-0.1775379398535798,1.9396181162701263,161.19650268554688,-2.6301690348336177,160.67120361328125,-2.241235070724861,163.15174865722656,-0.1775379398535798
3888,2016-01-13,160.00973510742188,166.70233154296875,158.6381378173828,164.90272521972656,1854718.0,-0.02460858393721721,-1.1121002307945929,-3.3986603215652194,27.833635891675172,40.635350037934465,13.288702529917913,17.739650353473678,7.723786761031363,11.157857239877671,15.677844262566099,8.064193725585938,-0.021188031466238044,-15.98296966552735,-34.751675443446686,2.7857361123919873,-25.367322554487032,-6.598616776567667,17.999988240952405,23.379685383793284,-22.422565042085115,9.384352888959668,1,12.991233825683594,14.080734252929688,7.818569183349609,-2.1498146057128906,-11.245147705078125,2,-0.158246711597252,2.354380113686118,164.04669189453125,1.9396181162701263,161.19650268554688,-2.6301690348336177,160.67120361328125,-0.158246711597252
3889,2016-01-14,170.34046936035156,171.7704315185547,156.62451171875,160.91439819335938,2165379.0,0.06456316077265045,1.465558418977241,-1.9264439434054643,41.426657014799304,38.60591900157492,0.5857024966536812,6.907283004529745,-1.8368739892560484,0.4496991560517358,15.301872602873685,15.145919799804688,-1.4580806656957748,-5.10894775390625,-23.871279961407396,13.653384453594896,-14.490113857656809,4.272218349844309,5.155557889342816,90.55876317117719,45.212630235196215,9.38116610375057,1,-0.46692657470703125,3.5311279296875,-2.4975738525390625,-14.109920501708984,-24.48443603515625,3,-0.18496944443523766,-1.1121002307945929,160.00973510742188,2.354380113686118,164.04669189453125,1.9396181162701263,161.19650268554688,-0.18496944443523766
3890,2016-01-15,166.4883270263672,169.67898559570312,164.18287658691406,164.2801513671875,2753498.0,-0.02261436961192853,-3.57489600863684,0.23426257027553352,35.13243241195188,36.247771496661734,1.41466474582748,10.067389513751664,2.6303902416885023,4.025239739506674,14.905582967512188,6.1575927734375,-3.6280622956929847,-8.194066619873041,-27.111935797249686,10.723802557503603,-17.653001208561363,1.264867968815281,6.3656880489949685,65.12523133619382,25.038077406677218,9.45893458868832,1,0.8219833374023438,7.383270263671875,1.8214950561523438,-10.25777816772461,-21.138137817382812,4,-0.12877588711333787,1.465558418977241,170.34046936035156,-1.1121002307945929,160.00973510742188,2.354380113686118,164.04669189453125,-0.12877588711333787
3891,2016-01-19,164.96109008789062,169.60116577148438,160.8949432373047,168.9785919189453,1901697.0,-0.009173237341947083,2.3086841426181453,-1.8193760149258889,34.767556541873134,34.20908637904482,1.293731693325583,11.278816765242198,4.573253905126421,5.297269791477731,15.151672224846102,8.706222534179688,-5.801664437276315,-9.153696441650396,-28.540930323180817,10.233537439880024,-18.847313382415592,0.5399204991147997,6.8093414306640625,55.04174377873128,17.644282845151487,9.693616940765203,1,0.9338531494140625,8.910507202148438,4.294742584228516,-10.00973129272461,-16.712066650390625,1,-0.08226205243046592,-3.57489600863684,166.4883270263672,1.465558418977241,170.34046936035156,-1.1121002307945929,160.00973510742188,-0.08226205243046592
3892,2016-01-20,166.78988647460938,169.05642700195312,157.84046936035156,163.62840270996094,1935416.0,0.011086228793374175,1.915293562390064,-0.7869277719329563,29.86529805411992,33.1048344864472,-1.7158916410297422,9.114411038966239,3.325065424872946,3.1271845339290962,15.903147831924535,11.215957641601562,-8.030764952655943,-6.815172576904303,-26.419580292807836,12.789235138999231,-16.617376434856084,2.9870312810474786,2.88909912109375,67.1162589675832,34.14217505944131,9.80220385795177,1,-2.5924148559570312,7.0817108154296875,3.5019378662109375,-11.83852767944336,-15.710113525390625,2,-0.12422724825085063,2.3086841426181453,164.96109008789062,-3.57489600863684,166.4883270263672,1.465558418977241,170.34046936035156,-0.12422724825085063
3893,2016-01-21,164.57199096679688,167.8015594482422,163.4241180419922,167.62646484375,1020187.0,-0.013297541923503409,1.5714388153884766,-0.9661520046720176,30.311215051372585,32.970053149153074,-0.8671106719357056,10.518605571929072,6.075585129048534,4.890508187737851,16.31881605816315,4.37744140625,-9.539874930376953,-8.174118804931652,-27.781127640960335,11.432890031097031,-17.977623222945994,1.6293856130826896,5.0291748046875,52.47274086417229,21.400355085629876,9.803504418014343,1,-0.37451934814453125,9.299606323242188,6.031116485595703,-9.62063217163086,-18.42413330078125,3,-0.10562714931958883,1.915293562390064,166.78988647460938,2.3086841426181453,164.96109008789062,-3.57489600863684,166.4883270263672,-0.10562714931958883
3894,2016-01-22,171.89688110351562,172.72373962402344,166.12840270996094,168.00584411621094,1630922.0,0.04450872893794289,1.3789466152605667,-1.2738812456913347,37.75706243593838,33.43882893296806,-7.622652299704811,2.5369650205045673,-0.5820106316564306,-2.8472471453002584,16.49141117745721,8.151748657226562,-10.553296363574788,-0.34971466064453693,-19.479395984342318,18.779966663053244,-9.914555322493442,9.215126001204368,-15.272369384765625,94.44437609571557,64.12985113057275,9.564840661848894,1,-7.222755432128906,1.9747161865234375,-1.4956169128417969,-16.94552230834961,-16.73150634765625,4,-0.13457075865874324,1.5714388153884766,164.57199096679688,1.915293562390064,166.78988647460938,2.3086841426181453,164.96109008789062,-0.13457075865874324
3895,2016-01-25,169.72763061523438,174.16342163085938,168.9494171142578,171.80934143066406,1057298.0,-0.012619487185313916,-1.8663040150317285,-0.5350015490013843,43.68030205842907,34.58849093145568,-4.507679825271879,4.082750902118363,2.284167025457293,-1.0441406592438511,16.587912048108766,5.2140045166015625,-10.926449987892624,-1.9902687072753906,-20.763764625813224,16.783227211262442,-11.377016666544307,7.396479251993526,-12.781134338378905,72.82482395271379,38.101415425731766,9.38674795926892,1,-4.3336639404296875,4.1439666748046875,0.646881103515625,-14.77627182006836,-16.809341430664062,0,-0.14064650053446515,1.3789466152605667,171.89688110351562,1.5714388153884766,164.57199096679688,1.915293562390064,166.78988647460938,-0.14064650053446515
3896,2016-01-26,168.19065856933594,170.51556396484375,164.08560180664062,169.16342163085938,1077858.0,-0.009055520543868822,2.4973503915278923,0.4672901991541264,45.08825506011829,36.20693494669752,-2.094512373477386,4.623282219718988,4.46220473860626,0.18361741851683178,16.649319184080337,6.429962158203125,-9.989442733525806,-2.744166564941395,-20.67413077044037,15.185797640557581,-11.709148667690869,6.220815537808079,-10.555485278320305,63.40880643071547,24.024360481696327,8.964982102749483,1,-2.79669189453125,5.680938720703125,2.1838531494140625,-13.239299774169922,-15.0291748046875,1,-0.13580105788655128,-1.8663040150317285,169.72763061523438,1.3789466152605667,171.89688110351562,1.5714388153884766,164.57199096679688,-0.13580105788655128
3897,2016-01-27,157.99610900878906,169.94163513183594,156.74124145507812,168.47276306152344,2374680.0,-0.060613054537414834,-1.0329582786966147,10.769995764772318,37.817822815894246,37.31628904938854,7.99194089612206,13.54807683419557,15.179404369142901,9.929182379089042,16.88730771666198,13.200393676757812,-9.249955633244127,-11.691634368896473,-29.575959938337036,6.19269120054409,-20.63379715361674,-2.749471584176206,16.167312622070312,7.202701045735606,-34.182465596417245,8.942162784720278,1,7.397857666015625,15.87548828125,12.507293701171875,-3.044750213623047,-6.10894775390625,2,-0.06169193426622199,2.4973503915278923,168.19065856933594,-1.8663040150317285,169.72763061523438,1.3789466152605667,171.89688110351562,-0.06169193426622199
3898,2016-01-28,150.04864501953125,160.7490234375,148.30738830566406,159.87353515625,3757751.0,-0.050301643750073066,1.1495816175346278,0.9377889245235204,38.862246852739254,37.03135458693742,16.067499765642197,19.43268545141254,23.246192091062,17.41820510343001,16.679623409113425,12.441635131835938,-8.703686096562052,-17.696977996826178,-35.23354858498095,-0.16040740867140357,-26.46526329090358,-8.928692702748776,23.766333007812506,6.734430962271489,-37.9304174070225,8.768285294077394,1,11.186759948730469,19.664390563964844,20.60067367553711,7.9863739013671875,7.16925048828125,3,0.0068719576211653255,-1.0329582786966147,157.99610900878906,2.4973503915278923,168.19065856933594,-1.8663040150317285,169.72763061523438,0.0068719576211653255
3899,2016-01-29,153.64785766601562,154.94163513183594,149.4260711669922,150.5933837890625,2939977.0,0.023986971998420037,-1.0469335749476187,-0.310891402799262,44.141508406112315,38.03236303073302,11.009160305473756,14.014565855440594,19.670721795449083,13.412395161049062,16.437221931869004,5.51556396484375,-8.158443048327314,-12.486870574951183,-28.89791912780973,3.9241779779073624,-20.69239485138047,-4.281346298521896,19.146816772460937,20.654635199389084,-28.294565367224877,8.205524276429278,1,7.587547302246094,16.06517791748047,19.367706298828125,4.5671234130859375,-7.3151702880859375,4,-0.04881291619635042,1.1495816175346278,150.04864501953125,-1.0329582786966147,157.99610900878906,2.4973503915278923,168.19065856933594,-0.04881291619635042
3900,2016-02-01,154.61090087890625,155.8949432373047,150.53501892089844,152.46109008789062,1907557.0,0.006267859685905819,1.2721674558203317,0.7038235969986711,44.54647689422848,39.118909736550286,9.14591425612005,11.091159071628539,18.637418307356228,11.96252726083776,16.3054628140794,5.35992431640625,-7.00125774183158,-9.918283081054682,-23.961060771157747,4.124494609048384,-16.9396719261062,-2.8968942360031633,17.204282114257808,28.383747814227362,-23.25695241510622,7.021388845051532,2,6.624504089355469,15.102134704589844,18.64055633544922,3.6040802001953125,-5.7782135009765625,0,0.0035862534517367983,-1.0469335749476187,153.64785766601562,1.1495816175346278,150.04864501953125,-1.0329582786966147,157.99610900878906,0.0035862534517367983
3901,2016-02-02,150.4474639892578,155.5447540283203,148.61868286132812,152.72373962402344,1561532.0,-0.026928482183214975,-1.3344322155934993,-1.058826034494996,38.97823073222551,40.13145781189535,12.330803140993737,13.929305454475582,22.58825544454203,15.63608120250774,17.936789620263664,6.9260711669921875,-7.475409736216108,-12.786972808837902,-27.017505691403215,1.4435600737274115,-19.902239250120545,-5.6717063675552595,20.427407216406237,9.892073899262389,-41.607708896765175,7.115266441282654,2,10.787940979003906,19.26557159423828,24.652244567871094,7.76751708984375,0.3891143798828125,1,0.016423176102781767,1.2721674558203317,154.61090087890625,-1.0469335749476187,153.64785766601562,1.1495816175346278,150.04864501953125,0.016423176102781767
3902,2016-02-03,145.38909912109375,148.61868286132812,136.30349731445312,143.15174865722656,3809357.0,-0.03362213449158069,1.8322106906927984,-0.9828996232688466,38.34340140106238,41.023922961860876,15.68351051614232,17.707457165940895,27.454275471997136,20.120316988209822,20.076495052567882,14.143966674804688,-7.404327761063627,-16.456232452392584,-31.96879299738336,-0.9436719074018072,-24.212512724887972,-8.699952179897195,24.583072768570304,37.166726381376,-17.151039709538992,7.756280272495386,2,9.8443603515625,18.321990966796875,30.240768432617188,13.088531494140625,8.881332397460938,2,0.053459198045385126,-1.3344322155934993,150.4474639892578,1.2721674558203317,154.61090087890625,-1.0469335749476187,153.64785766601562,0.053459198045385126
3903,2016-02-04,139.47470092773438,144.78599548339844,137.08171081542972,142.27626037597656,1742152.0,-0.040679791188700465,-1.0307728196888206,-1.2521772934043525,23.527434862894395,39.442853231522655,19.7392660590792,22.138241964283225,33.08576218186357,25.32002725138784,22.070860979443175,8.307388305664034,-7.393813804240523,-20.70817871093749,-38.29925428744747,-3.1171031344275093,-29.50371649919248,-11.912640922682499,28.477350487417027,16.186674662855495,-32.16106330336548,8.79553778825499,2,15.758758544921875,24.23638916015625,37.10847473144531,19.450401306152344,11.07977294921875,3,0.08899434983251675,1.8322106906927984,145.38909912109375,-1.3344322155934993,150.4474639892578,1.2721674558203317,154.61090087890625,0.08899434983251675
3904,2016-02-05,132.3443603515625,139.23152160644528,130.87548828125,138.77432250976562,2308066.0,-0.05112282391532996,1.2754965511510112,2.295136789703872,22.274872473475597,37.06447216652782,23.09806878019569,28.292818822609377,39.835722449412856,31.69301926701823,23.304264593603243,8.599212646484375,-7.535612216680562,-26.298149871826183,-47.76333553481581,-4.832964208836557,-37.03074270332101,-15.565557040331356,33.708777817547,5.8709195419824045,-38.68757234333549,10.732592831494818,2,18.351165771484375,28.652725219726562,48.27820587158203,29.430931091308594,13.550582885742188,4,0.18794556179179378,-1.0307728196888206,139.47470092773438,1.8322106906927984,145.38909912109375,-1.3344322155934993,150.4474639892578,0.18794556179179378
3905,2016-02-08,131.68287658691406,133.49221801757812,126.8190689086914,131.33268737792972,1967386.0,-0.004998201380786105,2.3627433641927844,-0.05446209485659059,22.592522124705653,34.56494628481531,19.88667055438475,28.112564100146983,40.04892590772937,31.590434024055185,24.448176590897344,6.673149108886719,-7.6964112424567475,-25.510217285156244,-50.08779595309869,-0.9326386172137973,-37.79900661912748,-13.221427951185007,31.55604959116667,16.931911834190185,-25.21407187245571,12.288789333971225,2,16.69747543334961,26.19649887084961,49.03697204589844,30.189697265625,13.45330810546875,0,0.11125068931302073,1.2754965511510112,132.3443603515625,-1.0307728196888206,139.47470092773438,1.8322106906927984,145.38909912109375,0.11125068931302073
3906,2016-02-09,135.69065856933594,139.2509765625,128.05447387695312,129.94163513183594,2087457.0,0.030435103532816754,-1.3513800186501999,16.41690631808412,25.274542102278815,33.17124842774693,12.051266957974093,23.2900677182256,35.49942105331445,26.84065479860982,24.92185657003891,11.196502685546875,-8.875112673563763,-20.22714309692384,-46.51731560628238,6.063029412434702,-33.372229351603096,-7.082056842244583,23.906281881805853,40.69608608629278,1.6380906937096995,13.145086254679265,2,8.093387603759766,19.280162811279297,45.04378128051758,26.181915283203125,7.5194549560546875,1,0.09685286332277898,2.3627433641927844,131.68287658691406,1.2754965511510112,132.3443603515625,-1.0307728196888206,139.47470092773438,0.09685286332277898
3907,2016-02-10,134.92218017578122,141.7801513671875,134.46498107910156,136.66342163085938,1402500.0,-0.005663458351939821,-4.509158814065732,-0.30287604042806676,25.87079133045738,31.72775336971561,10.283974938862286,22.94092949372427,35.5461424058806,26.78104560368851,25.27280802582282,7.3151702880859375,-10.643140826817415,-19.53939590454104,-47.128096743839876,8.049304934757814,-33.33374632419046,-5.7450454848916195,21.396973121115536,45.100152401674436,7.419340658986293,13.794350419649424,2,6.434825897216825,17.485408782959013,46.15029525756839,26.95039367675784,11.225677490234403,2,0.11795242392781957,-1.3513800186501999,135.69065856933594,2.3627433641927844,131.68287658691406,1.2754965511510112,132.3443603515625,0.11795242392781957
3908,2016-02-11,134.688720703125,136.27432250976562,131.32295227050778,132.92800903320312,1186723.0,-0.0017303268621368106,1.0078894120995852,-1.0111818006554683,15.768750670313537,28.575224732404635,9.062519477504566,22.32473859710069,35.09230848431454,26.194981037738813,25.982098196796244,4.951370239257841,-12.64831489140039,-18.50680465698241,-47.32026649307926,10.306657179114438,-32.913535575030835,-4.100073738933986,18.680424154951226,52.60081826475449,21.18727854318271,14.406730918048424,2,6.668285369873047,16.30350112915039,45.642024993896484,27.183853149414062,16.2159423828125,3,0.14538493433752953,-4.509158814065732,134.92218017578122,-1.3513800186501999,135.69065856933594,2.3627433641927844,131.68287658691406,0.14538493433752953
3909,2016-02-12,138.83268737792972,139.30934143066406,133.35603332519528,136.07003784179688,1011860.0,0.030766991127183285,2.2041851278492652,1.5690527775370644,22.573398595192202,26.133771588067273,2.901098289557069,16.547665983885025,30.184958069619626,21.38224254619732,27.441344113790684,5.953308105468778,-13.380301271664734,-12.787448883056612,-41.09489262425089,15.51999485813765,-26.94117075365375,1.3662729875405262,11.881449885208013,80.29912609976975,51.888035518564216,14.153721870597133,2,2.3492240905761435,11.658557891845675,41.05301666259763,23.72081756591794,13.268478393554659,4,0.08443102788260815,1.0078894120995852,134.688720703125,-4.509158814065732,134.92218017578122,-1.3513800186501999,135.69065856933594,0.08443102788260815
3910,2016-02-16,145.04864501953125,145.51556396484375,140.07781982421878,140.41828918457028,1518870.0,0.04477301245837362,-1.0476153538975235,1.6760561824438078,31.031739023963794,25.250828064927084,-5.379635674927471,9.110232230183442,23.444307967268315,14.63714804294304,28.64613522942461,6.682876586914034,-13.558922866687226,-5.49950714111327,-33.04991038694317,22.050896104716628,-19.27470876402822,8.275694481801679,3.2759854081618585,97.3259461868517,70.31215589017515,13.775201622914953,2,-7.329769134521484,5.442600250244141,31.75096893310547,19.32878875732419,3.3365631103515625,1,0.005834582030459279,2.2041851278492652,138.83268737792972,1.0078894120995852,134.688720703125,-4.509158814065732,134.92218017578122,0.005834582030459279
3911,2016-02-17,151.39105224609375,152.07199096679688,144.8249053955078,144.8249053955078,1538710.0,0.043726070145008844,-1.2074089222181683,1.418065281507958,44.22127699567119,25.903925353216952,-12.934298694143223,1.7908854784652135,16.874034396614547,7.846194720252612,29.167859542071806,7.2470855712890625,-14.297930362296313,1.5214019775390568,-25.19006932046804,28.232873275546154,-11.834333671464492,14.877137626542606,-24.571983337402344,96.71821557292239,64.42255683421067,13.355735649003552,2,-11.94552230834961,-0.8998069763183594,24.37256622314453,12.98638153076169,-0.2821044921875,2,-0.04131596591021336,-1.0476153538975235,145.04864501953125,2.2041851278492652,138.83268737792972,1.0078894120995852,134.688720703125,-0.04131596591021336
3912,2016-02-18,146.07003784179688,151.69261169433594,145.62257385253906,150.4182891845703,2107400.0,-0.03514748279605917,-1.3154034870218878,-0.6622226766654505,46.35146458034469,28.439928655155867,-8.388696321035837,5.776178263543386,21.753576049726433,12.70879604072087,29.336143735319176,6.070037841796875,-15.369602405427457,-2.763619995117182,-28.29302460916452,22.765784618930155,-15.52832230214085,10.001082311906487,-18.745910491943363,71.07358459901357,34.076291593623026,12.764702307023665,2,-6.624507904052734,4.421207427978516,28.020431518554688,18.307395935058565,1.9163360595703125,3,-0.019579130386094157,-1.2074089222181683,151.39105224609375,-1.0476153538975235,145.04864501953125,2.2041851278492652,138.83268737792972,-0.019579130386094157
3913,2016-02-19,147.188720703125,148.62840270996094,144.46498107910156,145.16537475585938,1072615.0,0.0076585374924029725,-1.4318104846615924,-0.4653240550660252,43.794400995931014,30.83098737987314,-9.273253940578229,3.466120654318587,20.283243067187243,11.331431997900495,29.55669664672161,4.163421630859375,-15.766928730690779,-0.7757736206054631,-25.209213428272506,23.65766618706158,-12.992493524438999,11.440946283228072,-19.369636080932622,73.90852043382806,33.404621795761045,12.216719903833523,2,-7.743190765380859,3.3025245666503906,26.901748657226562,17.18871307373044,5.661468505859375,4,-0.007071622282856627,-1.3154034870218878,146.07003784179688,-1.2074089222181683,151.39105224609375,-1.0476153538975235,145.04864501953125,-0.007071622282856627
3914,2016-02-22,148.76458740234375,150.4474639892578,147.27626037597656,148.85214233398438,868352.0,0.010706436550917742,-1.0698350729025576,-0.04327234883335093,44.44854006560721,33.25943381775109,-9.247430112686203,0.07207905668064996,18.189604563177113,9.628145624607157,30.59762140764888,3.2587432861328125,-15.730010163374118,1.9567077636718864,-19.743850173996833,23.65726570134062,-8.893571205162488,12.80698673250626,-20.460444653259287,72.42490935691107,29.13260063212436,10.850278968834365,2,-8.70135498046875,1.7266578674316406,24.781131744384766,15.61284637451169,4.37744140625,0,0.014385652667497917,-1.4318104846615924,147.188720703125,-1.3154034870218878,146.07003784179688,-1.2074089222181683,151.39105224609375,0.014385652667497917
3915,2016-02-23,145.8560333251953,149.90272521972656,145.04864501953125,147.41244506835938,1389445.0,-0.019551387382818808,-2.061363537942616,17.776402927849425,45.533693522531614,35.510450642223624,-4.600811311430533,1.1600104189633953,20.626544142130285,12.355193788407604,32.02762297325163,4.8540802001953125,-14.289578932748583,0.24173355102539062,-18.586805196798764,19.070272298849545,-9.172535822886687,9.656002924937468,-17.076533611756588,18.28645245149268,-28.023268749620783,9.414269373912077,2,-4.158561706542969,4.635211944580078,26.016536712646484,18.521400451660128,11.838516235351562,1,0.042817100560832655,-1.0698350729025576,148.76458740234375,-1.4318104846615924,147.188720703125,-1.3154034870218878,146.07003784179688,0.042817100560832655
3916,2016-02-24,145.35018920898438,145.75875854492188,139.13424682617188,144.34825134277344,1370941.0,-0.003468105533098731,6.283378769450153,-0.6437485907000912,49.95847238299472,38.1868596480611,-2.8839451626491552,-0.1402213990555481,20.526004576093015,12.581554333680998,33.082446595594135,6.7217864990234375,-12.010968462932908,0.8779129028320369,-14.66986957543395,16.425695381098024,-6.895978336300942,8.651804141965016,-16.104839670478498,49.49643084960967,1.9463175577044396,7.77389123913299,2,-3.6527175903320312,5.141056060791016,25.240764617919922,19.727638244628906,16.964981079101562,2,0.020880735948232587,-2.061363537942616,145.8560333251953,-1.0698350729025576,148.76458740234375,-1.4318104846615924,147.188720703125,0.020880735948232587
3917,2016-02-25,148.2490234375,149.12451171875,144.5136260986328,145.94357299804688,1303607.0,0.019943793979846136,1.2733729057109109,2.300991425917183,60.00888388222869,43.10243000494057,-4.12762885510179,-4.012443945546806,17.287516586668517,9.706310933196932,33.169139832186204,4.6108856201171875,-9.496791580448388,4.264101409912115,-10.061832372663616,18.590035192487846,-2.8988654813757364,11.427068301199967,-18.547141070428296,80.56750330108453,27.850095216931685,7.1629668912878595,2,-5.535011291503906,2.2422218322753906,21.634246826171875,18.7208251953125,14.785995483398438,3,0.01929135349489819,6.283378769450153,145.35018920898438,-2.061363537942616,145.8560333251953,-1.0698350729025576,148.76458740234375,0.01929135349489819
3918,2016-02-26,151.07977294921875,152.28599548339844,147.5194549560547,148.87159729003906,1006618.0,0.01909455756322176,1.0631602585059623,0.9578066053345689,73.69586697750537,48.782704269642025,-4.904562581995037,-7.127409085152095,14.1480214446253,6.816445856546665,32.31612524387826,4.76654052734375,-7.177165815935098,7.043294525146479,-7.3816021605352375,21.468191210828195,-0.16915381769439364,14.255742867987351,-20.93048841015255,90.82842467859285,30.855711342177017,7.2124483428408634,2,-5.369651794433594,-0.5885276794433594,17.954761505126953,17.962059020996094,8.190658569335938,4,-0.020475269372368765,1.2733729057109109,148.2490234375,6.283378769450153,145.35018920898438,-2.061363537942616,145.8560333251953,-0.020475269372368765
3919,2016-02-29,146.14785766601562,152.55836486816406,146.14785766601562,150.311279296875,1421107.0,-0.032644444632974445,-2.0794417527322304,-1.8854576236050167,66.51121134967796,52.72486786138805,1.3121160821118565,-2.9367532587672542,18.343114890378445,11.666800902681786,31.471451155912522,6.4105072021484375,-4.846859641703674,2.4863792419433537,-11.260472051013323,16.23323053490003,-4.387046404534999,9.359804888421706,-15.11310468917614,52.24634361754246,-12.626671890955983,6.8734256464783385,2,-0.30155181884765625,4.343387603759766,22.886676788330078,23.51654052734375,23.268478393554688,0,0.045859936984401495,1.0631602585059623,151.07977294921875,1.2733729057109109,148.2490234375,6.283378769450153,145.35018920898438,0.045859936984401495
3920,2016-03-01,155.16537475585938,155.1750946044922,146.98443603515625,148.05447387695312,1360764.0,0.06170132928291716,1.2974101957226072,-1.7079463742514311,69.94818733832965,55.583413455016775,-6.838576820179128,-12.554264342584332,8.658298142651859,2.8889717973561346,30.62969387889489,9.027236938476562,-1.6194133193582445,11.476172637939442,-2.365564619087735,25.31790989496662,4.555304009425839,18.397041266453044,-22.839205065540426,99.93940564259984,30.685946628137998,6.920868628513592,3,-8.010704040527344,-4.674129486083984,14.107486724853516,14.4990234375,8.463027954101562,1,-0.013039932075369243,-2.0794417527322304,146.14785766601562,1.0631602585059623,151.07977294921875,1.2733729057109109,148.2490234375,-0.013039932075369243
3921,2016-03-02,152.9182891845703,157.45135498046875,151.62451171875,154.33851623535156,984927.0,-0.014481875062813954,-1.9077645876323985,-0.19972533367666623,67.89167357165378,57.976770009606675,-4.8635215013503625,-10.659076050573105,10.376024767914856,5.363092736978871,29.453795345748603,5.82684326171875,1.0566298731874895,9.105545806884777,-5.0311308262726016,23.242222440042156,2.0372074903060877,16.173884123463466,-18.764205501117516,64.96243013514773,-7.0427933137596455,7.068338316578687,3,-4.62548828125,-4.250972747802734,16.714492797851562,16.746109008789062,10.856033325195312,2,0.03123406887067426,1.2974101957226072,155.16537475585938,-2.0794417527322304,146.14785766601562,1.0631602585059623,151.07977294921875,0.03123406887067426
3922,2016-03-03,153.16148376464844,154.02723693847656,150.8852081298828,152.56809997558594,735945.0,0.001590356401284243,1.7029482029875824,-0.41780910223903045,68.362007119532,60.7065040233401,-4.464498083758144,-10.846218637070422,9.57374474021995,5.437167226984826,27.281752056502214,3.14202880859375,2.937961971764082,8.960121154785156,-5.7737301360375,23.693972445607812,1.5931955093738281,16.327046800196484,-16.67767295149406,62.04828384985678,-11.89876148013203,7.36692564541133,3,-4.868682861328125,-4.781131744384766,16.471298217773438,16.502914428710938,12.110885620117188,3,0.05976493762298141,-1.9077645876323985,152.9182891845703,1.2974101957226072,155.16537475585938,-2.0794417527322304,146.14785766601562,0.05976493762298141
3923,2016-03-04,151.8871612548828,154.79571533203125,150.78793334960938,154.2996063232422,886444.0,-0.008320123822538661,1.3542899143092755,-4.065572927381197,63.761267492359636,62.8523626263126,-2.7419595167614546,-9.058753318169806,10.108983575233168,6.909631091009885,24.95359031230685,4.007781982421875,3.3479564668390367,7.065175628662104,-7.874612204828878,22.004963462153086,-0.4047182880833873,14.535069545407595,-13.306596024996992,50.77458267299868,-21.44492820059046,7.469893916745492,3,-3.5943603515625,-8.10311508178711,17.745620727539062,17.893966674804688,14.883270263671875,4,0.07339565486584032,1.7029482029875824,153.16148376464844,-1.9077645876323985,152.9182891845703,1.2974101957226072,155.16537475585938,0.07339565486584032
3924,2016-03-07,157.2178955078125,158.7062225341797,149.2996063232422,150.77821350097656,1357268.0,0.03509667445811404,-1.0020687359438811,-2.6693590213912537,63.07208097332687,64.80107234306763,-7.540449283809977,-13.10223768885453,4.081480629625332,1.8282202942851882,22.133910171678973,9.4066162109375,4.16126689345009,11.152233123779297,-3.553439245183057,25.85790549274165,3.7993969392981057,18.505069308260488,-16.750251302868378,87.30289937893697,17.504915676852264,7.352836184481177,3,-8.297660827636719,-14.455249786376953,8.256324768066406,12.495140075683594,12.052536010742188,0,0.013055358641664183,1.3542899143092755,151.8871612548828,1.7029482029875824,153.16148376464844,-1.9077645876323985,152.9182891845703,0.013055358641664183
3925,2016-03-08,146.3326873779297,153.69650268554688,146.0116729736328,151.83851623535156,2107811.0,-0.06923644471084978,-1.500002481968499,-0.8549845864403326,45.04950864687714,64.25563192794345,3.821337090224432,-1.1206870490992742,14.180183642212569,12.920158922890352,18.859081512793306,11.206222534179688,4.835760968570952,-0.4654655456542969,-13.521585114342372,12.590654023033778,-6.993525329998334,6.062594238689741,-3.676413773477293,2.5287577378448223,-61.22584181474916,6.52805978434404,3,5.2772369384765625,-3.5700416564941406,19.14153289794922,23.380348205566406,21.605056762695312,1,0.1577477260567428,-1.0020687359438811,157.2178955078125,1.3542899143092755,151.8871612548828,1.7029482029875824,153.16148376464844,0.1577477260567428
3926,2016-03-09,148.8326873779297,149.5817108154297,143.57003784179688,146.22567749023438,1608614.0,0.017084357875170486,1.9289110095937612,-0.47349998614305905,52.86175147985111,63.46150610545705,2.086720264515776,-2.725368403903076,10.792049300677604,10.657349178189406,16.56020074549059,6.0116729736328125,5.446398069738336,1.3774330139160043,-10.60345509978984,13.35832112762185,-4.613011042936932,7.367877070768941,9.87353515625,34.76866623318363,-26.900995869877292,5.990444056852926,3,2.3054428100585938,-6.070041656494141,16.64153289794922,20.880348205566406,20.07781982421875,2,0.09941173268248926,-1.500002481968499,146.3326873779297,-1.0020687359438811,157.2178955078125,1.3542899143092755,151.8871612548828,0.09941173268248926
3927,2016-03-10,150.83657836914062,153.58949279785156,147.86964416503906,150.35018920898438,1291168.0,0.013464051657701148,-1.0999983193559772,0.18656974123954512,53.71066308471821,61.240927895147365,0.5458785385686156,-3.663701227279489,7.934476246954802,8.791323602976092,14.435004024504918,5.7198486328125,6.291954077487475,2.58560409545899,-7.912666237209407,13.083874428127388,-2.663531070875223,7.834739261793203,7.566920471191395,48.00774220864648,-11.613378596868273,5.2491351663342,3,0.30155181884765625,-8.073932647705078,14.637641906738281,18.87645721435547,22.441635131835938,3,0.08577325394482638,1.9289110095937612,148.8326873779297,-1.500002481968499,146.3326873779297,-1.0020687359438811,157.2178955078125,0.08577325394482638
3928,2016-03-11,154.2704315185547,154.6692657470703,150.02919006347656,152.2178955078125,1285720.0,0.02276538745801049,2.2559598695868646,4.21994604090852,55.396647964480906,60.00597640790325,-2.668393376085959,-5.855539980511054,3.4773193568324245,5.541865536630866,12.010771518355194,4.64007568359375,7.046435891388086,5.040371704101574,-3.624645118942908,13.705388527146056,0.7078632925793329,9.372880115623815,3.8363981018066227,70.69412731295964,12.168281449801498,4.332508411522243,3,-3.1323013305664062,-11.50778579711914,5.20184326171875,9.440658569335938,-21.118682861328125,4,0.07131592073681148,-1.0999983193559772,150.83657836914062,1.9289110095937612,148.8326873779297,-1.500002481968499,146.3326873779297,0.07131592073681148
3929,2016-03-14,150.55447387695312,155.32101440429688,149.93190002441406,154.1439666748047,1060588.0,-0.02408729660650899,-1.2293754319962884,-1.7488086830465004,54.53350204077306,58.293233597063626,1.942670687074127,-1.2821243215527716,6.203224551681814,9.465040599325448,9.99535513259229,5.3891143798828125,6.9955284172864935,0.7383247375488224,-6.420338158346112,7.896987633443757,-2.841006710398659,4.317656185496304,7.261619907836888,59.43706889387518,-4.006168121569409,3.5793314479474696,3,0.5836563110351562,-7.791828155517578,8.917800903320312,13.1566162109375,-14.87353515625,0,0.107708241568794,2.2559598695868646,154.2704315185547,-1.0999983193559772,150.83657836914062,1.9289110095937612,148.8326873779297,0.107708241568794
3930,2016-03-15,145.8949432373047,151.3229522705078,143.72567749023438,149.65953063964844,1168733.0,-0.03094913435423141,1.1426634878556796,1.0487797620312787,50.48662394128182,56.359339193688974,5.7539936146466175,3.630180969885913,9.770549119919366,14.343764097201813,8.894964929868932,7.5972747802734375,5.987311908819237,-3.9635208129882926,-11.012695573662995,3.08565394768641,-7.488108193325644,-0.4389334326509413,11.636229428625455,19.784784550818582,-43.546267670461546,3.5245873803373526,3,5.243186950683594,-3.1322975158691406,9.951362609863281,15.102142333984375,-4.8929901123046875,1,0.1602213741104701,-1.2293754319962884,150.55447387695312,2.2559598695868646,154.2704315185547,-1.0999983193559772,150.83657836914062,0.1602213741104701
3931,2016-03-16,145.1361846923828,148.9688720703125,143.6575927734375,145.80738830566406,1069428.0,-0.0052007185998744765,-1.9276252155263047,0.1782940709155466,47.108785449808266,53.99787011927522,5.914773337890267,4.10687564366134,9.740375439709794,15.396102545553845,8.62399211361217,5.311279296875,5.571985619349334,-4.409535980224604,-11.722488227062797,2.90341626661359,-8.066012103643686,-0.7530598568055211,12.115765277064668,12.67717112303663,-46.47119212426616,3.656476123419092,3,6.001945495605469,-1.7558364868164062,7.993679046630859,13.832691192626953,-5.4571990966796875,2,0.15710458075338174,1.1426634878556796,145.8949432373047,-1.2293754319962884,150.55447387695312,2.2559598695868646,154.2704315185547,0.15710458075338174
3932,2016-03-17,143.21011352539062,145.39883422851562,138.5311279296875,144.4260711669922,1593914.0,-0.013270785442476063,3.344609563156701,1.811607711193962,42.56569911655459,51.64280696640799,7.018906936986923,6.121558233414021,10.941100204762932,17.57786758493029,8.57064449794655,6.867706298828125,4.07460712378483,-6.192610931396473,-13.893289283063922,1.5080674202709758,-10.042950107230183,-2.342271755562763,13.76819820150385,27.86788107697425,-26.14654104542558,3.850339175833722,3,5.408561706542969,1.804473876953125,6.167320251464844,15.75876235961914,-4.036956787109403,3,0.17945934853407697,-1.9276252155263047,145.1361846923828,1.1426634878556796,145.8949432373047,-1.2293754319962884,150.55447387695312,0.17945934853407697
3933,2016-03-18,146.14785766601562,146.8871612548828,141.50778198242188,144.0953369140625,1901697.0,0.02051352427776787,2.046833408234521,-1.6879870496555358,50.0,50.19035352492723,3.5553053298219766,3.269464153094532,7.31161674304974,14.832398422958477,8.305746059166989,5.3793792724609375,2.816460641656363,-3.2028236389160156,-10.980190248055834,4.574542970223803,-7.091506943485911,0.6858596656538793,10.092566708990574,45.364986522372135,-8.506547624852324,3.888683304569908,3,0.7782135009765625,-1.133270263671875,0.7344398498535156,12.82101821899414,-10.729568481445341,4,0.18563635668858436,3.344609563156701,143.21011352539062,-1.9276252155263047,145.1361846923828,1.1426634878556796,145.8949432373047,0.18563635668858436
3934,2016-03-21,150.9046630859375,152.8307342529297,148.58949279785156,150.04864501953125,1337736.0,0.032547897012574545,-1.2474186793017294,0.4170569606137651,45.43558656872758,50.23325107179951,-2.448718103989677,-1.3900607273166088,2.212665419858922,10.294063544765038,7.965826380903584,6.6828765869140625,1.5517098600887493,1.4469779968261776,-6.355284241080369,9.249240234732724,-2.4541531221270816,5.348109115779437,4.627389431255949,86.53060004972582,36.89651074062929,3.9011311189532725,3,-3.9785919189453125,-4.87353515625,-4.730049133300781,8.064212799072266,-16.089492797851562,0,-0.11764324617723021,2.046833408234521,146.14785766601562,3.344609563156701,143.21011352539062,-1.9276252155263047,145.1361846923828,-0.11764324617723021
3935,2016-03-22,152.10116577148438,152.68482971191406,148.36575317382812,150.437744140625,1106231.0,0.007928864894423349,2.0515427240777075,1.9432085561497325,49.10447466672196,49.81577587034071,-3.0630206734088574,-2.207905057160076,0.7608336048509443,9.365901312209758,7.3661863253487905,4.3190765380859375,0.6897478873977718,2.331224060058588,-5.363253342448303,10.025701462565479,-1.5160146411948574,6.1784627613120335,2.750849762208844,94.89798204962125,45.25292476544611,3.8472387012534464,3,-5.1750946044921875,-3.4824905395507812,-6.26458740234375,6.867710113525391,-20.04862976074216,1,-0.10795595791455581,-1.2474186793017294,150.9046630859375,2.046833408234521,146.14785766601562,3.344609563156701,143.21011352539062,-0.10795595791455581
3936,2016-03-23,148.3852081298828,153.92022705078125,147.9571990966797,151.97470092773438,882332.0,-0.0244308294598109,-1.6827188758190574,-2.157897150824665,45.13571355755627,48.86300370065605,0.6512753641669633,1.8415016119833183,4.156083480953214,13.30133839716271,6.101612520377222,5.9630279541015625,-0.6845514247787037,-1.536484527587902,-8.979550884668242,5.906581829492438,-5.258017706128072,2.185048650952268,5.81397189965017,64.03285938088722,15.297570914530397,3.7215331785401635,3,-1.459136962890625,0.23346710205078125,-4.280147552490234,10.583667755126953,-17.071975708007812,2,-0.04975735181380203,2.0515427240777075,152.10116577148438,-1.2474186793017294,150.9046630859375,2.046833408234521,146.14785766601562,-0.04975735181380203
3937,2016-03-24,151.10894775390625,151.69261169433594,145.437744140625,147.7626495361328,982048.0,0.01835587022689844,1.771548824394449,-0.932248205032286,49.23017381730602,48.177839906525506,-2.2683017795059186,-0.6924987310950428,1.0447897096108818,10.834404762782157,5.335123177834484,6.2548675537109375,-0.14607487384776618,1.0442588806152457,-6.373347042852117,8.461864804082609,-2.6645440811184358,4.753061842348927,2.811279296875,77.35112396153723,27.681045913125274,3.7088029617336873,3,-4.1828765869140625,-2.4902725219726562,-6.140560150146484,7.859928131103516,-18.89105224609375,3,-0.0756405383539418,-1.6827188758190574,148.3852081298828,2.0515427240777075,152.10116577148438,-1.2474186793017294,150.9046630859375,-0.0756405383539418
3938,2016-03-28,147.9863739013672,152.62646484375,146.98443603515625,152.30545043945312,873183.0,-0.020664387509497062,1.2745047380901853,-1.2907028175629152,40.450794197968484,46.61309459065833,-0.14624235977964872,2.304600984369813,3.8656774012603137,14.236132967948464,4.915206549406381,5.64202880859375,-0.33613684638515906,-1.92364501953125,-9.381028648888616,5.533738609826116,-5.652336834209933,1.8050467951474332,5.9338531494140625,30.045798945149198,-14.249964607020036,3.728691814678682,3,-1.7606964111328125,0.6323013305664062,-3.017986297607422,10.982501983642578,-17.976638793945312,0,-0.059554247669856175,1.771548824394449,151.10894775390625,-1.6827188758190574,148.3852081298828,2.0515427240777075,152.10116577148438,-0.059554247669856175
3939,2016-03-29,152.85018920898438,153.17120361328125,146.4688720703125,148.2684783935547,1012477.0,0.032866642917130484,1.5661047545882345,-1.0608079701824733,57.701135415836546,47.41470697671997,-5.196647280989822,-2.1411236213730263,-1.5825676192696392,9.596229460855596,4.28591587343683,6.70233154296875,-0.6259519409179575,2.6050537109375114,-4.7420458519447095,9.952153273819732,-1.0684960705035849,6.278603492378608,0.4544738769531307,87.3853227512466,36.244574035713555,3.673549781441106,3,-6.62451171875,-4.231513977050781,-7.881801605224609,6.118686676025391,-21.55641174316409,1,-0.11404565551816448,1.2745047380901853,147.9863739013672,1.771548824394449,151.10894775390625,-1.6827188758190574,148.3852081298828,-0.11404565551816448
3940,2016-03-30,153.14202880859375,158.48248291015625,151.3229522705078,154.63035583496094,1098521.0,0.001909317882559769,-1.7931565114638552,-0.32484089160647023,55.37230045787355,48.33287531094944,-4.863867631623236,-2.7324115712810055,-2.3433103441688843,9.469832241551387,4.22912380786913,7.1595306396484375,-1.3167286408730092,2.998060607910162,-4.115794398458149,10.111915614278473,-0.5588668952739795,6.554988111094303,-14.61090087890625,59.06047490934613,5.607161301077383,3.556927503184155,3,-4.635223388671875,-4.523353576660156,-7.864789962768555,5.826847076416016,-18.025299072265625,2,-0.11967229808228441,1.5661047545882345,152.85018920898438,1.2745047380901853,147.9863739013672,1.771548824394449,151.10894775390625,-0.11967229808228441
3941,2016-03-31,157.69454956054688,159.5136260986328,153.21011352539062,153.64785766601562,1224862.0,0.029727441822278156,-1.561268522537045,-2.7189534442633203,58.03875682261592,50.05210394495625,-8.322886367050529,-7.282118026314407,-7.272266355274894,5.014606243088906,4.532075032124283,6.3715972900390625,-1.5995908047623573,7.3117683410644645,-0.48238224277014297,15.105918924899072,3.4146930491471608,11.208843632981768,-18.76439453124999,87.07664256127795,31.574010539421025,3.8970752919173077,3,-7.183845520019531,-8.672172546386719,-11.600191116333008,1.2743263244628906,-20.817123413085938,3,-0.1626055790847698,-1.7931565114638552,153.14202880859375,1.5661047545882345,152.85018920898438,1.2745047380901853,147.9863739013672,-0.1626055790847698
3942,2016-04-01,162.31517028808594,164.96109008789062,156.313232421875,157.31517028808594,1745750.0,0.029301080731169993,-1.4694492010997677,1.2355771406162803,59.17460248957804,51.071504221576035,-11.117590041970516,-11.786084572476938,-12.282348198617683,0.5860807631706848,5.006599835243561,8.647857666015625,-1.1312824004344293,11.47470474243164,2.0823456644293685,20.867063820433913,6.77852520343049,16.17088428143279,-22.561676416015615,85.69171206347687,30.784242049200586,4.696179539001139,4,-7.115753173828125,-10.569061279296875,-16.22081184387207,-3.346294403076172,-24.416336059570312,4,-0.1909984002800661,-1.561268522537045,157.69454956054688,-1.7931565114638552,153.14202880859375,1.5661047545882345,152.85018920898438,-0.1909984002800661
3943,2016-04-04,163.03501892089844,165.20428466796875,161.6050567626953,163.18093872070312,902481.0,0.0044348820355786245,-1.3948200679218847,-0.0291839599609375,65.2774379367217,53.27615437357539,-10.27009188927758,-12.256330352350375,-13.319822747371234,0.04753319646562204,5.628370364926946,3.5992279052734375,-0.27689532534446926,11.637160491943348,0.7750993656871117,22.499221618199584,6.206129928815244,17.068191055071452,-21.769069275878906,88.42157472773414,32.67896686982351,5.431030563128116,4,-7.7140045166015625,-11.167312622070312,-16.432390213012695,-4.066143035888672,-24.085601806640653,0,-0.18902149744919428,-1.4694492010997677,162.31517028808594,-1.561268522537045,157.69454956054688,-1.7931565114638552,153.14202880859375,-0.18902149744919428
3944,2016-04-05,159.2704315185547,163.0739288330078,158.998046875,161.4785919189453,911219.0,-0.02309066743611843,-1.9611231819794253,15.132698943846073,66.73970516229517,55.23562442863908,-5.804421501957336,-8.780256084016798,-10.159294084102385,3.9924761133825086,6.009247130700757,4.0758819580078125,1.0396758679488016,7.769946289062489,-3.359149733460441,18.89904231158542,2.2053982778010095,13.334494300323968,-16.08941507169922,57.25300007584693,-2.912532689386346,5.56454801126147,4,-3.9494171142578125,-7.4027252197265625,-11.169748306274414,-0.3015556335449219,-24.19261169433591,1,-0.18371706620085348,-1.3948200679218847,163.03501892089844,-1.4694492010997677,162.31517028808594,-1.561268522537045,157.69454956054688,-0.18371706620085348
3945,2016-04-06,169.4163360595703,169.46498107910156,159.435791015625,159.435791015625,1189602.0,0.06370237365642883,-1.0097479685361994,-4.519846041157041,74.60566886761818,58.510063907534835,-14.791338800550648,-18.0326655563681,-20.733883323547417,-5.891896671274083,6.878333946851307,10.194549560546875,2.021363743415691,16.761668395996082,3.337820556923873,30.18551623506829,10.049744476459978,23.473592315532187,-24.47345815502578,99.70073567581827,32.143227344186556,6.711923919536102,4,-11.964973449707031,-15.418281555175781,-21.247560501098633,-10.447460174560547,-36.20622253417969,2,-0.2250229197516428,-1.9611231819794253,159.2704315185547,-1.3948200679218847,163.03501892089844,-1.4694492010997677,162.31517028808594,-0.2250229197516428
3946,2016-04-07,163.62840270996094,168.73541259765625,162.3249053955078,168.73541259765625,1345446.0,-0.03416396248573228,1.5104737774617336,-0.5116964920461408,69.18997940939171,60.72782008443325,-7.39101319350479,-11.678186947828237,-15.401180729864336,0.10062818645587868,7.464119190440055,7.0914306640625,2.874211665271531,10.23394927978515,-3.9142750781095685,24.38217363767987,3.159837100837791,17.30806145873251,-16.233314487960712,55.62127500107319,-16.256240288302834,7.074112178947355,4,-5.661476135253906,-9.630348205566406,-14.805444717407227,-4.659526824951172,-30.437744140625,3,-0.17424647861515274,-1.0097479685361994,169.4163360595703,-1.9611231819794253,159.2704315185547,-1.3948200679218847,163.03501892089844,-0.17424647861515274
3947,2016-04-08,163.77432250976562,167.6070098876953,162.6556396484375,165.7198486328125,896622.0,0.0008917754948896128,-1.36743880640572,0.38095209639878935,67.48359959026219,63.73146512802144,-6.203812005412857,-11.389069781176772,-15.681370472433912,0.15570177733729906,8.445624293988047,4.9513702392578125,3.502064579309149,9.732981872558582,-5.089816324780571,24.555780069897736,2.32158277388902,17.144380971228145,-14.172245002055263,45.632040305498414,-28.376421972707497,7.411399098669575,4,-5.807395935058594,-9.776268005371094,-15.29426383972168,-4.805446624755859,-27.19844055175784,4,-0.16423146162427793,1.5104737774617336,163.62840270996094,-1.0097479685361994,169.4163360595703,-1.9611231819794253,159.2704315185547,-0.16423146162427793
3948,2016-04-11,165.27236938476562,169.46498107910156,164.74708557128906,166.80934143066406,1040233.0,0.009147019215485885,-2.646626606202492,0.7900032940659755,65.2362290089676,64.56869774948045,-5.578630609418781,-12.670226957772485,-17.042838492959902,-1.2899609599268445,9.411929347635029,5.6906585693359375,4.787643836270831,10.680931854248058,-4.971068439317378,26.332932147813494,2.85493170746534,18.506932001030776,-13.684001519916137,59.94422423432236,-11.964724676452747,7.8260001467827145,4,-4.8784027099609375,-11.274314880371094,-16.935792922973633,-6.303493499755859,-30.2821044921875,0,-0.16562680899505045,-1.36743880640572,163.77432250976562,1.5104737774617336,163.62840270996094,-1.0097479685361994,169.4163360595703,-0.16562680899505045
3949,2016-04-12,166.7704315185547,167.71400451660156,162.937744140625,165.36964416503906,742319.0,0.009064201955630402,1.9053267618968062,-0.911394164424633,65.4571571622752,65.68923738330285,-5.469643776645796,-13.58779387009514,-18.500129332599386,-2.7956697176056764,10.206392870595197,4.7762603759765625,5.776343586259827,11.368196105957026,-5.063879347158263,27.800271559072314,3.152158379399367,19.584233832514684,-13.39440233227998,73.13292954373601,3.961252588464717,8.216037726557651,4,-5.432884216308594,-12.772377014160156,-20.73200798034668,-7.801555633544922,-30.35992431640625,1,-0.16682222472513997,-2.646626606202492,165.27236938476562,-1.36743880640572,163.77432250976562,1.5104737774617336,163.62840270996094,-0.16682222472513997
3950,2016-04-13,169.2704315185547,171.74124145507812,166.10894775390625,167.89883422851562,1092867.0,0.014990666973970557,-1.2750444539635677,0.9791616740376027,72.58574349754,67.3055692360722,-6.080684685295523,-15.016682880675944,-20.960513715375328,-5.341200316005654,11.022917652689076,5.632293701171875,7.727246747234943,12.699421691894543,-4.203893639519066,29.60273702330815,4.247764026187724,21.15107935760136,-14.28550714299729,73.76038916949842,3.7759832813232066,8.451657665706804,4,-5.243194580078125,-14.134246826171875,-23.428991317749023,-10.301555633544922,-34.99999999999997,2,-0.2019999085935329,1.9053267618968062,166.7704315185547,-2.646626606202492,165.27236938476562,-1.36743880640572,163.77432250976562,-0.2019999085935329
3951,2016-04-14,167.937744140625,169.46498107910156,167.13035583496094,169.2704315185547,684340.0,-0.007873125660364355,1.7118638059536153,-0.971631679070854,68.76355940277381,68.37100889309394,-3.5114663418755185,-12.530624945071281,-19.468659325830572,-4.108075319355635,11.874372223262188,2.334625244140625,8.450386805959795,10.22665634155274,-6.504227147982363,26.957539831087843,1.8612145967851745,18.592098086320306,-10.942061715525114,58.13708992096521,-10.464568634466076,8.365441744767558,4,-2.5680999755859375,-12.801559448242188,-20.7514591217041,-8.968868255615234,-31.254867553710938,3,-0.20678871681255118,-1.2750444539635677,169.2704315185547,1.9053267618968062,166.7704315185547,-2.646626606202492,165.27236938476562,-0.20678871681255118
3952,2016-04-15,168.91050720214844,169.21206665039062,165.42800903320312,165.42800903320312,899500.0,0.005792402812728525,-1.1731857038325542,-2.6131396054454483,74.50445492006877,69.39623300235473,-3.8557709754295217,-12.099610571004973,-20.1045989374837,-5.134439338588834,11.97582364714003,3.7840576171875,9.42449887094591,9.914399719238276,-6.057647735051518,25.88644717352807,1.928375992093379,17.900423446383172,-10.14535769345116,67.84534427832068,-5.400662460315033,7.986023727144899,4,-3.540863037109375,-13.774322509765625,-21.960119247436523,-9.941631317138672,-32.88909912109372,4,-0.21147203465598363,1.7118638059536153,167.937744140625,-1.2750444539635677,169.2704315185547,1.9053267618968062,166.7704315185547,-0.21147203465598363
3953,2016-04-18,173.27821350097656,173.90077209472656,168.25875854492188,168.45330810546875,1420593.0,0.02585810895470786,-1.164176702126103,1.385472485968041,74.20471470614717,70.22567850722717,-7.395381477907364,-15.105005573277765,-23.887116185454772,-9.539746130439028,12.531897842191908,5.6420135498046875,10.113524486342385,12.925588226318354,-3.0602814749771596,28.911457927613867,4.932653375670611,20.918523076966096,-12.95593295871359,94.32128973531364,21.91933091613194,7.9929348506477504,4,-6.609931945800781,-17.06226348876953,-26.32782554626465,-14.309337615966797,-33.70622253417969,0,-0.21181157631661485,-1.1731857038325542,168.91050720214844,1.7118638059536153,167.937744140625,-1.2750444539635677,169.2704315185547,-0.21181157631661485
3954,2016-04-19,133.15174865722656,140.07781982421878,128.90077209472656,138.6575927734375,11695042.0,-0.23157247546024506,1.6783245548764656,-1.1411299631568128,37.815717992849486,66.13790618780844,32.00186263343937,24.89989243638405,16.600197369308177,30.31105409465198,13.953921238937669,44.37744140625,9.421487866891454,-26.3132308959961,-46.04148231214319,-6.584979479849011,-36.177356604069644,-16.449105187922555,40.7490234375,9.446614583333334,-61.97261854785814,9.864125708073546,4,18.2490234375,18.2490234375,13.798639297485352,25.817127227783203,6.488327026367216,1,0.01380767623326129,-1.164176702126103,173.27821350097656,-1.1731857038325542,168.91050720214844,1.7118638059536153,167.937744140625,0.01380767623326129
3955,2016-04-20,135.68093872070312,136.186767578125,132.7821044921875,134.72763061523438,2981611.0,0.018994794202721765,2.4653662173075728,-0.1731447686035845,36.24316727815181,62.47714928433733,27.026149817229253,22.21651833939518,14.490010206493707,27.49216910748237,15.421268145739564,3.4046630859375,8.367374400850935,-22.963029479980463,-45.19005047411349,-0.7360084858474352,-34.07653997704699,-11.849518982913935,38.21983337402344,15.067036946614584,-52.12560286441863,11.113510497066518,4,15.719833374023438,15.719833374023438,11.269449234008789,23.28793716430664,3.5408477783203125,2,0.005377088987769341,1.6783245548764656,133.15174865722656,-1.164176702126103,173.27821350097656,-1.1731857038325542,168.91050720214844,0.005377088987769341
3956,2016-04-21,141.001953125,141.14785766601562,136.04086303710938,136.186767578125,2279590.0,0.03921711077817713,1.0,5.0510275945963246,36.79644210451092,59.06746511925386,20.291961914165086,17.19563730008673,9.52926572793595,21.844690605368697,16.775876001117986,5.4669189453125,7.586775870120107,-17.27285232543946,-40.44254719118928,5.8968425403103595,-28.857699758314368,-5.68800489256455,31.998818969726557,26.891513400607636,-36.39298354967174,11.584847432874907,4,10.398818969726562,10.398818969726562,5.948434829711914,17.966922760009766,-1.0700531005859375,3,-0.04774062668818291,2.4653662173075728,135.68093872070312,1.6783245548764656,133.15174865722656,-1.164176702126103,173.27821350097656,-0.04774062668818291
3957,2016-04-22,139.67898559570312,141.7509765625,137.2178955078125,140.7490234375,2263862.0,-0.009382618467164372,1.9493581661322188,-0.22222151802464127,35.63823608612962,55.77879923893853,19.933819801762155,18.57051532753013,11.229332315939587,22.75097225394734,17.9584190131781,4.5330810546875,5.208927617645855,-18.02432174682616,-42.46711385459753,6.418470360945207,-30.245717800711844,-5.802925692940477,32.43978649902343,23.951585557725693,-34.65978705448163,12.221396053885687,4,11.721786499023438,11.721786499023438,7.580253601074219,18.200389862060547,1.2062225341796875,4,-0.021449962540973866,1.0,141.001953125,2.4653662173075728,135.68093872070312,1.6783245548764656,133.15174865722656,-0.021449962540973866
3958,2016-04-25,139.17315673828122,140.53501892089844,138.58949279785156,140.07781982421878,1747600.0,-0.003621366916896185,1.139044072004966,0.8454496192568195,37.12612496552063,52.630906772632464,18.26936096476112,19.375624607248085,12.12168367030253,22.858727205108153,19.35217640091488,1.945526123046875,3.3142272574046387,-18.08948974609379,-43.56580260288263,7.3868231106950475,-30.827646174488194,-5.351333317699385,32.081255356445325,79.93946453783207,20.28232337141607,12.738156428394417,4,12.227615356445341,12.227615356445341,7.64347457885745,15.797664642334013,2.636184692382841,0,-0.022646239627613363,1.9493581661322188,139.67898559570312,1.0,141.001953125,2.4653662173075728,135.68093872070312,-0.022646239627613363
3959,2016-04-26,135.41828918457028,139.59144592285156,134.26069641113278,139.03697204589844,1898510.0,-0.02697982600748261,1.2551463705903358,4.000033733638965,26.279368453685862,47.48575398998201,19.11989538101045,22.933384114373297,16.09381821779624,26.135126952241734,21.040303258202243,5.330749511718778,1.3279709542733826,-20.972762298584,-48.21616638452551,6.270641787357505,-34.594464341554755,-7.351060255613248,34.989050110156256,29.39260000272177,-24.15833885290673,13.62170204297075,4,15.982482910156278,15.982482910156278,10.552040100097685,16.98929977416995,7.675094604492216,1,0.03067312256888166,1.139044072004966,139.17315673828122,1.9493581661322188,139.67898559570312,1.0,141.001953125,0.03067312256888166
3960,2016-04-27,134.81517028808594,135.9046630859375,133.56031799316406,135.21400451660156,1328484.0,-0.0044537477183921315,1.6338716313515738,0.11021530313635779,28.328953916043716,42.993020047011996,16.004607389838327,23.287041346141677,16.71128583654007,26.341655746866962,22.1560353956123,2.3443450927734375,-0.7698674930653624,-20.65953826904297,-49.54637146795852,8.227294929872585,-35.102954868500746,-6.216121669585192,34.76203766264061,15.320529897556368,-36.4000847422579,14.443416599457773,4,16.585601806640625,16.585601806640625,11.663429260253906,16.177051544189453,6.760711669921875,2,0.03578903906138686,1.2551463705903358,135.41828918457028,1.139044072004966,139.17315673828122,1.9493581661322188,139.67898559570312,0.03578903906138686
3961,2016-04-28,132.05253601074222,135.50584411621094,131.50778198242188,133.86186218261722,1541794.0,-0.020492013409472154,-1.758393077093083,4.536536842910705,27.044920170848116,37.7197384082097,14.686000047443713,25.32876158487022,19.25199660029338,28.80347981278706,23.247831084661755,3.9980621337890625,-3.2871657733793995,-22.140071868896456,-52.831844152316364,8.551700414523452,-37.485958010606424,-6.794185727186488,36.71114322286434,5.31820443379868,-45.223923542456944,15.345886141709958,4,19.348236083984347,19.348236083984347,15.719837188720675,18.438709259033175,11.527236938476534,3,0.05429089591810654,1.6338716313515738,134.81517028808594,1.2551463705903358,135.41828918457028,1.139044072004966,139.17315673828122,0.05429089591810654
3962,2016-04-29,131.313232421875,132.188720703125,128.4046630859375,131.32295227050778,2209686.0,-0.005598556538187749,3.3463523638434913,0.00537208204019479,25.15304203989365,32.26955255640375,10.651382623932705,24.90319099533835,19.927748763703875,29.161774073433094,23.77054791542991,3.7840576171875,-6.673086478598179,-21.32927856445312,-53.3945475332541,10.73599040434786,-37.36191304885361,-5.29664408005263,36.65318866895396,23.977609358784868,-24.32699264797344,16.032634484400486,4,3.76458740234375,19.83948516845703,16.45914077758789,19.17801284790039,9.688720703125,4,0.06563441812817117,-1.758393077093083,132.05253601074222,1.6338716313515738,134.81517028808594,1.2551463705903358,135.41828918457028,0.06563441812817117
3963,2016-05-02,132.2178955078125,133.25875854492188,130.68093872070312,131.05058288574222,2015600.0,0.0068893520420778565,-1.7041000072028234,-120.09576138182392,24.497417458570197,30.78974138592828,3.698764065668655,22.737155731156406,18.932672213866198,27.920052340522318,24.232572293967177,2.57781982421875,-10.000942884882733,-18.88375930786134,-51.79684403015315,14.029325414430474,-35.34030166900726,-2.4272169467154185,34.166055262820805,34.08694418642082,-10.619460214665025,16.456542361145907,5,2.85992431640625,18.93482208251953,15.55447769165039,18.27334976196289,9.085601806640625,0,0.06555324896665127,3.3463523638434913,131.313232421875,-1.758393077093083,132.05253601074222,1.6338716313515738,134.81517028808594,0.06555324896665127
3964,2016-05-03,130.00973510742188,131.69261169433594,128.4046630859375,130.64202880859378,2479742.0,-0.01670091928108286,1.405705035168025,-0.5416661220115145,20.897035692625238,29.084615654203105,6.050649555991214,23.864316299668843,20.97209333750135,29.68713467304144,25.274251157989912,3.813232421875,-14.053517343355935,-19.628884887695307,-53.59750412007753,14.339734344686917,-36.613194503886405,-2.644575271504209,34.855044155823606,21.400960286458336,-18.81940256585751,16.984309616191112,5,5.068084716796875,21.142982482910156,17.41244125366211,20.481510162353516,9.503890991210909,1,0.09075940592827636,-1.7041000072028234,132.2178955078125,3.3463523638434913,131.313232421875,-1.758393077093083,132.05253601074222,0.09075940592827636
3965,2016-05-04,131.29377746582028,132.97665405273438,123.63813018798828,124.99027252197266,3374924.0,0.009876509303995196,-1.0734329435260856,-9.969267339156803,22.817147559428165,27.531360704749467,4.558185116896425,20.635797104446254,19.624519085237324,28.009891337056615,25.711896287667614,9.338523864746094,-18.784549750903864,-16.438714599609398,-50.01056186122233,17.13313266200352,-33.22463823041585,0.34720903119705326,32.112597150332874,64.50818855370349,25.45724575823104,16.785923630806458,5,1.4007759094238565,17.475673675537138,16.1283988952637,19.197467803955107,6.4688720703125,2,0.08987178639379167,1.405705035168025,130.00973510742188,-1.7041000072028234,132.2178955078125,3.3463523638434913,131.313232421875,0.08987178639379167
3966,2016-05-05,135.11672973632812,136.186767578125,130.45719909667972,130.92411804199222,2131764.0,0.02911754345329176,-1.2352969190426577,0.6651238845188816,25.94848716197211,26.454721935398627,-0.20939896613668907,15.354536302858548,15.797455432937767,23.752953907798883,25.99047474187398,5.729568481445284,-18.12065776752644,-11.190178680419933,-44.338677478797706,21.95832011795784,-27.76442807960882,5.384070718768953,25.90355021413515,91.47287622927148,53.748275992912596,16.574249399188886,5,-3.0301551818847656,13.652721405029297,13.44601058959961,15.374515533447266,0.787933349609375,3,0.0478042373752261,-1.0734329435260856,131.29377746582028,1.405705035168025,130.00973510742188,-1.7041000072028234,132.2178955078125,0.0478042373752261
3967,2016-05-06,136.87742614746094,138.89105224609378,134.27043151855472,134.80545043945312,2285347.0,0.013030928254174734,-1.9411844693199183,0.4941969013746226,23.09461112206371,24.895664841681192,-2.6924259726726234,12.095622958857689,13.959569929216855,21.685722255084556,26.135747760104085,4.6206207275390625,-17.44292274462299,-8.084637451171886,-40.4218135439321,24.25253864158833,-24.253225497551995,8.083950595208222,21.899924817253833,86.79842399402554,53.910000244726305,16.16858804638011,5,-5.262638092041016,11.892024993896484,12.889114379882812,13.613819122314453,-2.859909057617159,4,0.048966049336266915,-1.2352969190426577,135.11672973632812,-1.0734329435260856,131.29377746582028,1.405705035168025,130.00973510742188,0.048966049336266915
3968,2016-05-09,137.89883422851562,139.08560180664062,136.4688720703125,136.4688720703125,1165444.0,0.00746220987494528,-2.6598587190814604,0.6901442679451207,58.31630091747828,28.455324004324797,-4.373529671271228,9.400266125128837,12.77999265542877,20.363091485709617,26.046372893002705,2.616729736328125,-17.17920484846786,-5.694552612304676,-36.70204479867968,25.312939574070327,-21.198298705492192,9.80919348088284,18.770163489595546,92.31739920019005,54.131285215660775,15.503746093187504,5,-6.536968231201172,10.870616912841797,15.573928833007812,12.592411041259766,-4.8929901123046875,0,0.022502865334902866,-1.9411844693199183,136.87742614746094,-1.2352969190426577,135.11672973632812,-1.0734329435260856,131.29377746582028,0.022502865334902866
3969,2016-05-10,138.94941711425778,139.10505676269528,135.40855407714844,138.5311279296875,814279.0,0.007618504475543464,9.133394683455002,0.2925176601147976,56.03881703993848,31.534197684757547,-5.442928867578331,6.491349937009517,11.739182031524166,18.83385230494764,26.36799628127094,3.6965026855468466,-16.678240171865212,-3.252919006347696,-32.31780948563588,25.8119714729405,-17.785364245991786,11.279526233296394,15.737728552046008,98.99372607941376,55.49210887133128,14.532445239644098,5,-7.577823638915987,9.820034027099638,14.644943237304716,11.541828155517607,-6.322952270507784,1,0.01694199406579444,-2.6598587190814604,137.89883422851562,-1.9411844693199183,136.87742614746094,-1.2352969190426577,135.11672973632812,0.01694199406579444
3970,2016-05-11,135.07781982421878,140.1556396484375,134.86381530761722,138.95913696289062,1140052.0,-0.027863357547267764,-1.4559869129227998,-9.279028198300638,38.43522014676849,32.79978657097092,-1.7099792769547548,8.084475280971418,15.285058763050387,22.189480008058865,26.13824604501286,5.291824340820284,-16.44798473759016,-5.414885711669882,-31.661760362640365,20.8319889393006,-18.538323037155124,7.708551613815359,17.746384913386095,47.64292468340802,1.955960799914287,13.123437325485245,5,-3.180934906005888,13.691631317138643,18.51654052734372,15.413425445556612,-1.760696411132841,2,0.0328388944993816,9.133394683455002,138.94941711425778,-2.6598587190814604,137.89883422851562,-1.9411844693199183,136.87742614746094,0.0328388944993816
3971,2016-05-12,133.21011352539062,136.33268737792972,132.26654052734378,136.06031799316406,1227946.0,-0.01382689105627155,1.3954137470728751,0.7343394950583072,37.63479561467265,34.1866480792797,0.3790596294186912,7.60709677029908,16.871067308025687,23.61318570390668,25.99246368482303,4.0661468505859375,-15.112734063333846,-5.546210479736317,-28.5417392142366,17.44931825476398,-17.04397484698646,5.951553887513825,17.862926739237253,11.96046574600564,-34.96909645028438,11.497764367250149,5,-1.3132286071777344,15.559337615966797,22.51459503173828,17.281131744384766,3.0739288330078125,3,0.034175603415234734,-1.4559869129227998,135.07781982421878,9.133394683455002,138.94941711425778,-2.6598587190814604,137.89883422851562,0.034175603415234734
3972,2016-05-13,133.19065856933594,134.55253601074222,131.85797119140622,132.90855407714844,942676.0,-0.00014604713966392957,-1.2612331135155836,-0.09897693143673945,38.347835545567115,35.72558342227936,0.7742550219020927,5.073418044948141,16.59495035680311,23.17330213762989,26.22794284015987,2.6945648193359943,-14.016029243845281,-3.7796730041503963,-21.958200601275905,14.398854592975113,-12.868936802713165,5.309590794412358,16.236287090693565,16.06098610508381,-25.590383276716313,9.089263798562756,5,-1.2937736511230469,15.578792572021484,22.791831970214844,17.300586700439453,2.0719909667968466,4,0.02037683832900883,1.3954137470728751,133.21011352539062,-1.4559869129227998,135.07781982421878,9.133394683455002,138.94941711425778,0.02037683832900883
3973,2016-05-16,136.57588195800778,136.9066162109375,132.28599548339844,132.77236938476562,801840.0,0.02541637247712525,1.069715703462205,13.482637386412707,52.28759313022491,39.21342313756821,-2.154328769051375,-1.2674160053566368,12.98847910847951,19.267653778593996,25.73562022586879,4.6206207275390625,-12.392288983506063,1.4406669616699048,-4.786943123164576,7.668277046504386,-1.6731380807473215,4.554472004087131,11.303734773699233,56.85827038080438,13.092123553340976,3.1138050424172374,5,-4.6789970397948935,12.193569183349638,19.406608581542997,12.091434478759794,0.47665405273443184,0,-0.018732186323721534,-1.2612331135155836,133.19065856933594,1.3954137470728751,133.21011352539062,-1.4559869129227998,135.07781982421878,-0.018732186323721534
3974,2016-05-17,134.99026489257812,138.36575317382812,134.65953063964844,136.70233154296878,1213657.0,-0.011609788219542172,-2.1229556675581156,-0.45012777463524134,50.333081574943215,42.27074913929211,0.23699572247349465,0.4880214031926755,14.158009863593804,20.316167649453632,25.309343597575882,3.7062225341796875,-10.523603454859312,-0.23687591552734943,-6.395100535254045,5.921348704199346,-3.315988225390697,2.8422363943359983,11.434862646505763,37.74908237647963,-9.218047886188643,3.079112309863341,5,0.31615447998046875,13.779186248779297,22.205745697021484,13.390087127685547,7.6070098876953125,1,-0.014700473237431844,1.069715703462205,136.57588195800778,-1.2612331135155836,133.19065856933594,1.3954137470728751,133.21011352539062,-0.014700473237431844
3975,2016-05-18,136.41050720214844,137.97665405273438,133.998046875,134.688720703125,827848.0,0.010521072098795381,-1.5642508371564707,-1.0056772606548736,58.73633284717258,45.91384310431438,-0.4258977799360366,-0.9220341799769756,12.680522265905154,18.386945547206665,24.889251035038086,3.978607177734375,-8.55450280615699,1.1468879699706918,-5.031265896455977,7.325041836397361,-1.9421889632426428,4.235964903184026,8.647400495869704,69.95526314555434,16.987836225478866,3.089076933213338,5,-0.4037017822265625,12.358943939208984,21.257293701171875,11.731517791748047,-1.2840423583984375,2,-0.02774010914563063,-2.1229556675581156,134.99026489257812,1.069715703462205,136.57588195800778,-1.2612331135155836,133.19065856933594,-0.02774010914563063
3976,2016-05-19,134.27043151855472,136.1575927734375,132.62646484375,135.39883422851562,583493.0,-0.015688495904661592,1.6691118377421383,-0.6553673818449129,55.61299762450504,49.52699716014119,1.7673630199280979,0.7250489439174146,14.656709718380768,19.94373705405539,25.137647236128934,3.7840423583984375,-6.064693333587115,-0.6566116333007415,-6.221497909132722,4.908274642531239,-3.439054771216746,2.125831504615263,9.502289528861638,37.07039254948558,-18.7558805445179,2.7824431379159913,5,1.736373901367159,14.499019622802706,25.31127929687497,15.00972366333005,-2.480545043945341,3,-0.007099910938597409,-1.5642508371564707,136.41050720214844,-2.1229556675581156,134.99026489257812,1.069715703462205,136.57588195800778,-0.007099910938597409
3977,2016-05-20,136.68287658691406,137.71400451660156,133.72567749023438,134.99026489257812,787654.0,0.017967061258948647,1.1243503102662153,-1.5000067612338277,58.01606516797425,49.493637632418526,-0.7549747401462241,-2.0273069947123474,12.04042894140565,16.97071477511463,25.367935662200637,3.9883270263671875,-3.644090725431795,1.9056388854980355,-3.2682015307616723,7.079479301757743,-0.6812813226318042,4.492559093627875,5.881769008936601,72.32000562188318,13.17610921051201,2.586920208129849,5,-0.6760711669921875,12.08657455444336,23.570037841796875,12.597278594970703,-5.350189208984347,4,-0.002917953137034024,1.6691118377421383,134.27043151855472,-1.5642508371564707,136.41050720214844,-2.1229556675581156,134.99026489257812,-0.002917953137034024
3978,2016-05-23,136.02140808105472,138.064208984375,135.82684326171878,136.78988647460938,466506.0,-0.00483943945559806,-2.8654979239439884,-0.4540193099966477,61.42750983712417,50.09238127655026,-0.4334023733256629,-1.7012924050267486,12.37547247917422,16.9670112168304,25.58631812122695,2.2373657226562216,-1.5935953915596883,1.4017578125000227,-3.3859049922373003,6.189420617237346,-0.992073589868653,3.7955892148686985,5.407646590324191,59.15268657113282,-4.56858211937395,2.393831402368668,5,-0.014602661132840922,12.748043060302706,24.23150634765622,13.25874710083005,-2.188720703125,0,-0.005578228865781076,1.1243503102662153,136.68287658691406,1.6691118377421383,134.27043151855472,-1.5642508371564707,136.41050720214844,-0.005578228865781076
3979,2016-05-24,139.57199096679688,139.73735046386722,135.26264953613278,136.80934143066406,823428.0,0.026103118147596138,1.8930926812905862,-3.5949605861447234,64.48757107981517,52.987086935777675,-4.343110423010813,-5.190873745936585,8.65278728222495,12.813455175258753,25.3235805340611,4.474700927734432,0.6620955969687827,4.744655609130859,-0.5249861289136675,10.014297347175386,2.109834740108596,7.379476478153123,0.7896082355785836,97.67455833345812,32.64614244406192,2.6348208690222603,5,-3.7743301391601562,-6.877437591552734,21.87012481689453,10.78792953491211,-3.01556396484375,1,-0.018051293376290745,-2.8654979239439884,136.02140808105472,1.1243503102662153,136.68287658691406,1.6691118377421383,134.27043151855472,-0.018051293376290745
3980,2016-05-25,139.64007568359378,141.82879638671875,139.10505676269528,140.06809997558594,903920.0,0.00048781074429959936,-2.636350672764397,-0.1549325335675086,59.114068356896325,55.37367279602474,-4.130330439951678,-5.142619756300036,8.560056608861231,12.123003297955194,24.844283339403617,2.723739624023466,0.3350136148055185,4.571495056152372,-1.1206357090168524,10.263625821321597,1.72542967356776,7.4175604387369845,-16.001945495605497,76.21558522527573,13.93190487822691,2.846065382584611,5,-2.7966918945312784,-6.906612396240263,11.760696411132784,10.719844818115206,-2.7431945800781534,2,0.021177295143983477,1.8930926812905862,139.57199096679688,-2.8654979239439884,136.02140808105472,1.1243503102662153,136.68287658691406,0.021177295143983477
3981,2016-05-26,139.22178649902344,140.98248291015625,138.18093872070312,139.2801513671875,579381.0,-0.002995480935703121,-1.6181916706476247,0.1363587750882412,54.99378539594051,57.22322277939956,-3.095088418923069,-4.384484181992718,8.972791931864265,12.075903688970982,24.214717696236967,2.801544189453125,-0.012038641142083861,3.79474334716798,-1.999707016496643,9.589193710832603,0.8975181653356685,6.691968529000292,-15.219842987060545,67.82708089318062,8.287261533531684,2.8972251818323067,5,-2.1643905639648438,-6.488323211669922,12.178985595703125,11.138134002685547,-4.328796386718722,3,-0.029415810256839148,-2.636350672764397,139.64007568359378,1.8930926812905862,139.57199096679688,-2.8654979239439884,136.02140808105472,-0.029415810256839148
3982,2016-05-27,139.93190002441406,140.564208984375,137.84046936035156,139.562255859375,678172.0,0.005100591963712597,2.333295986106832,-6.333333333333333,54.38889368349004,57.45670061865125,-3.0713837407095355,-4.6544377015473515,8.32735414783167,10.950441006306477,23.308708281611278,2.7237396240234375,0.5211355534450206,4.073923492431646,-1.7142784188722828,9.862125403735575,1.1798225367796817,6.968024448083611,-15.573419454956053,71.11096651553859,15.068025502930219,2.894100955651961,5,-2.7042694091796875,-7.198436737060547,11.4688720703125,10.428020477294922,-2.9766540527343466,4,-0.05818554274174892,-1.6181916706476247,139.22178649902344,-2.636350672764397,139.64007568359378,1.8930926812905862,139.57199096679688,-0.05818554274174892
3983,2016-05-31,140.8852081298828,141.21595764160156,139.61090087890622,140.12646484375,978450.0,0.006812657480548934,1.260257636150754,2.0526315789473686,54.19652591800667,57.885972212324965,-3.7427165375429183,-5.19127869748408,7.3564260170632,9.590255201076417,22.472893977374657,1.605056762695341,1.300813062660069,4.593865966796869,-1.3427703085180553,10.530502242111794,1.625547829139407,7.562184104454332,-16.177321244079593,85.62949811651363,33.572921374162114,2.9683181376574623,5,-3.6575775146484375,-8.151744842529297,10.51556396484375,10.092414855957031,-4.64007568359375,1,-0.06780357483055688,2.333295986106832,139.93190002441406,-1.6181916706476247,139.22178649902344,-2.636350672764397,139.64007568359378,-0.06780357483055688
3984,2016-06-01,141.80934143066406,142.47080993652344,139.17315673828122,140.48637390136722,809036.0,0.006559477130695601,1.492647143631583,1.743629964806398,66.7311401722277,58.774284137331094,-4.02065571956291,-5.466352545985785,6.271698396115198,8.413324691162131,21.298059616562092,3.297653198242216,2.1415735981495914,4.928018951416021,-0.7183218665805953,10.574359769412638,2.104848542417699,7.751189360414344,-16.759036354842536,85.71447402242185,31.73228964603703,2.823170408998315,6,-4.260704040527344,-8.754871368408203,9.5914306640625,9.5914306640625,-4.4066162109375,2,-0.05624914390166913,1.260257636150754,140.8852081298828,2.333295986106832,139.93190002441406,-1.6181916706476247,139.22178649902344,-0.05624914390166913
3985,2016-06-02,143.0933837890625,143.28793334960938,140.91439819335938,142.07199096679688,902584.0,0.009054709269813888,2.365542309439841,0.7720467809277922,75.2988001124896,60.96159552488494,-4.7573242386018535,-6.13565071737591,4.800098535777636,6.920992551736958,19.602166398557397,2.37353515625,2.3680603297433436,5.622080993652332,-0.03185183370487721,11.276013821009542,2.7951145799737276,8.449047407330937,-17.346258518812903,96.42862144787888,35.597130114223695,2.8269664136786026,6,-4.586578369140625,-9.630352020263672,8.307388305664062,8.307388305664062,-7.256805419921875,3,-0.04568315189712524,1.492647143631583,141.80934143066406,1.260257636150754,140.8852081298828,2.333295986106832,139.93190002441406,-0.04568315189712524
3986,2016-06-03,141.5758819580078,142.99610900878906,139.41633605957028,142.22763061523438,703974.0,-0.010604975512296777,2.2711326766082007,-0.6380979413785891,69.93526789601083,62.28595138355567,-2.340717228748872,-4.3315130896958465,6.228337080901099,8.210878275241157,18.4424939379786,3.677047729492216,2.7749831343811024,3.781621551513666,-2.041392072621562,9.604635175648895,0.870114739446052,6.69312836358128,-14.776308202996631,68.57158863321243,1.991133672960558,2.911506812067611,6,-2.3005905151367188,-8.112850189208984,9.82489013671875,9.82489013671875,3.35601806640625,4,-0.03304942049296222,2.365542309439841,143.0933837890625,1.492647143631583,141.80934143066406,1.260257636150754,140.8852081298828,-0.03304942049296222
3987,2016-06-06,143.57977294921875,144.78599548339844,140.12646484375,141.70233154296875,771308.0,0.014154183350277849,1.1723328424781783,-2.8806218247371995,67.82179101997346,62.99642707053892,-3.6469112662500436,-6.121382099090965,4.068820073473887,5.943203506169198,17.50647694054782,4.6595306396484375,2.9039825499586414,5.450395202636713,-0.8981821615581111,11.798972566831537,2.276106520539315,8.624683884734111,-15.790897618531673,78.50958153342606,10.257357092021849,3.174288682097411,6,-3.555450439453125,-9.36771011352539,7.8209991455078125,7.8209991455078125,-1.6926116943359375,0,-0.06050143873668312,2.2711326766082007,141.5758819580078,2.365542309439841,143.0933837890625,1.492647143631583,141.80934143066406,-0.06050143873668312
3988,2016-06-07,141.001953125,143.49221801757812,140.09727478027344,143.12257385253906,870922.0,-0.017953920467129292,1.3741616736115927,-1.1295269830949284,64.56178841715742,63.004673441354726,-0.32218550361520215,-3.4774554742771784,6.55851600805471,8.304030360399594,16.552874757569704,3.4824981689453125,3.260506503268573,2.7174194335937614,-3.757847449834827,9.19268631702235,-0.5202140081205471,5.95505287530807,-11.853308182096015,32.58237889534428,-37.89541507374673,3.2376334417142942,6,0.311279296875,-6.789890289306641,2.1133155822753906,10.150764465332031,2.2178955078125,1,-0.02869965318659684,1.1723328424781783,143.57977294921875,2.2711326766082007,141.5758819580078,2.365542309439841,143.0933837890625,-0.02869965318659684
3989,2016-06-08,141.30349731445312,141.87742614746094,139.61090087890622,141.001953125,644556.0,0.002138581649190341,2.127531898766199,-0.1421961907365967,62.531155259289164,63.38434976384282,-0.3936862264694696,-3.7877976139529324,6.013735680959371,7.6200913399922,15.478406042988919,2.266525268554716,3.3922331572551627,2.901259613037098,-3.709069186287053,9.511588412361249,-0.40390478662499163,6.206424012699188,-10.903864328309595,35.14489664853716,-33.93669803002114,3.305164399662082,6,0.009735107421875,-7.091434478759766,1.8117713928222656,9.849220275878906,3.3560333251953125,2,-0.0357978745346077,1.3741616736115927,141.001953125,1.1723328424781783,143.57977294921875,2.2711326766082007,141.5758819580078,-0.0357978745346077
3990,2016-06-09,139.51362609863278,142.13035583496094,138.8424072265625,140.45719909667972,757225.0,-0.012666857153841082,-1.8765819405136968,-3.1291367270521064,63.67331249283726,64.34874166349802,1.5381105731100035,-1.7376585170350438,7.525148995001274,9.074785292752921,14.585799572542957,3.2879486083984375,3.4659464472152024,0.889598083496054,-5.546447344185566,7.325643511177674,-2.328424630344756,4.107620797336864,-7.963084112708856,11.293158998661974,-59.283188444414456,3.2180227138408126,6,1.799606323242216,-5.301563262939425,3.6016426086426065,11.639091491699247,5.982482910156278,3,-0.015130428030118437,2.127531898766199,141.30349731445312,1.3741616736115927,141.001953125,1.1723328424781783,143.57977294921875,-0.015130428030118437
3991,2016-06-10,137.76264953613278,138.90077209472656,136.28404235839844,138.26847839355472,959432.0,-0.012550577398526608,1.9560615724061847,0.5360781396552561,52.91647227364814,64.18513928462669,3.4199905436925633,0.3919663905219295,8.824816151562402,10.501385582458965,13.561421617920342,3.2295837402343466,3.1001735065313483,-1.0890052795410554,-7.021129371022113,4.843118811940002,-4.055067325281584,1.8770567661994733,-5.153271270410897,17.391382379967503,-50.77649913371467,2.966062045740522,6,2.7723693847656534,-0.14105224609372158,2.969352722167997,11.006801605224638,6.867706298828153,4,-0.013981083940222683,-1.8765819405136968,139.51362609863278,2.127531898766199,141.30349731445312,1.3741616736115927,141.001953125,-0.013981083940222683
3992,2016-06-13,135.9046630859375,139.86381530761722,135.62257385253906,136.61479187011722,939386.0,-0.013486866407196763,-5.656544490079433,1.4038914027148306,49.70381536598595,63.685949223291054,5.19270596475701,2.5968460801865945,10.051639002201512,11.991697863415084,12.349888957184612,4.241241455078153,2.9042069943813544,-3.0826919555664176,-8.577618761318917,2.4122348501860813,-5.830155358442681,-0.33522855269015395,-2.3211554428014836,3.5845233594121124,-63.0087406190008,2.7474634028762543,6,4.29962158203125,2.4173202514648438,4.523349761962891,12.864788055419922,12.529190063476562,0,0.06642330537818486,1.9560615724061847,137.76264953613278,-1.8765819405136968,139.51362609863278,2.127531898766199,141.30349731445312,0.06642330537818486
3993,2016-06-14,134.01751708984378,136.94552612304688,132.51945495605472,135.78793334960938,1162976.0,-0.013885807545105378,1.166667911590476,2.493091815466458,34.60913360471794,60.116837382456644,6.708714801664826,4.513930007765708,11.249472947806197,13.531876795004962,11.727801526284265,4.426071166992159,2.818471901851808,-4.841919708251936,-10.681519066285517,0.9976796497816451,-7.761719387268727,-1.9221200292351455,10.768478393554659,15.587114596894594,-45.12997255815505,2.919799679016793,6,4.635208129882784,4.304466247558565,6.1746025085448935,14.751934051513643,13.171203613281222,1,0.05872101152092912,-5.656544490079433,135.9046630859375,1.9560615724061847,137.76264953613278,-1.8765819405136968,139.51362609863278,0.05872101152092912
3994,2016-06-15,133.00584411621094,135.21400451660156,132.54864501953122,134.00778198242188,926536.0,-0.0075488114956989705,-1.781724514089557,0.5659334976643257,32.530735276036836,55.364830178406336,7.085390766824958,5.659476809657463,11.667228493009588,14.070219786790545,11.335945039095584,2.665359497070341,2.65963362210411,-5.754371643066406,-11.928622638019533,0.41987935188672054,-8.84149714054297,-2.667246145589843,11.534820556640625,5.060807163496369,-51.47770510916392,3.087125497476567,6,5.646881103515625,5.316139221191406,7.059814453125,15.763607025146484,13.647857666015625,2,0.0767936520719894,1.166667911590476,134.01751708984378,-5.656544490079433,135.9046630859375,1.9560615724061847,137.76264953613278,0.0767936520719894
3995,2016-06-16,132.62646484375,133.20039367675778,130.42800903320312,131.96498107910156,957993.0,-0.0028523503984491105,2.064523474198265,-0.6602043768941412,32.597532586017664,51.21619292174042,6.508317274192734,6.051071221581026,11.108953755888706,14.00389441114362,10.983751234472134,2.772384643554659,2.399262134177377,-5.9445487976074105,-12.63251684821114,0.7434192529963184,-9.288532822909275,-2.600564772305546,11.673775634765633,23.299077435578088,-30.49740629396477,3.3439840253018716,6,4.980537414550781,4.980537414550781,7.444057464599609,16.142986297607422,13.910507202148438,3,0.09072899447387694,-1.781724514089557,133.00584411621094,1.166667911590476,134.01751708984378,-5.656544490079433,135.9046630859375,0.09072899447387694
3996,2016-06-17,133.31712341308594,134.80545043945312,131.92607116699222,132.64591979980472,1829943.0,0.005207547152445091,-1.728104669654521,1.0146940093653696,32.528260701342575,47.294689553003664,5.054487848297299,5.570957172984748,9.655925234074374,12.891563519209171,10.27559345027443,2.879379272460909,1.7444958958245707,-5.206224822998053,-12.03534621499611,1.6228965690000052,-8.620785518997081,-1.7916641269990237,10.42822780761719,30.61862755403178,-20.12071070254144,3.4145606959990324,6,3.6429901123046875,4.289878845214844,7.016044616699219,15.452327728271484,12.694549560546875,4,0.0913534982146762,2.064523474198265,132.62646484375,-1.781724514089557,133.00584411621094,1.166667911590476,134.01751708984378,0.0913534982146762
3997,2016-06-20,136.28404235839844,137.79182434082028,134.2509765625,135.35992431640622,1056167.0,0.022254597679245203,-1.2538717431949895,1.376807311084942,39.01531157927254,44.456192126572006,1.0547547912837842,2.7116544794037054,5.940689625731409,9.678721728515598,9.558602014596499,4.474700927734347,0.8051904215708987,-2.2193641662597656,-9.073398271068157,4.634669938548626,-5.646381218663947,1.207652886144416,6.9286151748046905,79.5244459640074,31.82708338665246,3.4270170524041936,6,-0.00485992431640625,1.3229598999023438,4.049125671386719,12.485408782958984,21.54669189453125,0,0.06124204515898812,-1.728104669654521,133.31712341308594,2.064523474198265,132.62646484375,-1.781724514089557,133.00584411621094,0.06124204515898812
3998,2016-06-21,135.26264953613278,137.0330810546875,133.78404235839844,136.48832702636722,1035916.0,-0.007494588541625435,1.8067199198565855,-1.3263213513201337,34.44286512005681,41.335270999990634,1.3146626299120783,3.871797501832333,6.138174525639073,10.572654038151228,8.908630313485439,3.2490386962890625,-0.02046551275816455,-3.202819061279314,-10.122780660352333,3.7171425377937055,-6.662799860815824,0.2571617382571958,7.438622057070347,65.65401630766986,21.825140738016913,3.45998079953651,6,1.0165328979492472,2.344352722167997,5.070518493652372,13.506801605224638,26.62451171875003,1,0.09737502302705403,-1.2538717431949895,136.28404235839844,-1.728104669654521,133.31712341308594,2.064523474198265,132.62646484375,0.09737502302705403
3999,2016-06-22,137.05253601074222,139.31906127929688,134.34825134277344,135.87548828125,1259917.0,0.013232673474515178,-1.3494196172611128,-0.9603241789706731,35.98193021505152,38.25845074690333,-1.2758000797049647,1.9852676190349143,3.479897160464958,8.606951985535062,8.35872419359311,4.9708099365234375,-0.9394163866070073,-1.2869598388671477,-8.213833206705289,5.639913528970993,-4.750396522786218,2.1764768450519227,5.1578050800609105,74.50779496262156,35.79026917387236,3.463436683919065,6,-1.9066238403320597,0.5544662475585653,3.2806320190429403,11.716915130615206,24.76652526855466,2,0.07395838842112568,1.8067199198565855,135.26264953613278,-1.2538717431949895,136.28404235839844,-1.728104669654521,133.31712341308594,0.07395838842112568
4000,2016-06-23,142.59727478027344,142.7918243408203,137.90855407714844,138.4046630859375,1380912.0,0.04045703152181446,1.1316361771356827,3.561972543071512,51.99694512562573,38.15628106378973,-7.081856025704639,-3.5063376125016816,-2.9673012924317845,2.9014780547676935,8.398461839177878,5.739288330078097,-1.5296610039338532,4.109918975830084,-3.0559710125990875,11.275808964259255,0.5269739816154981,7.6928639700446695,-12.169265747070312,98.20951610592924,60.65477909934862,3.582944994214588,6,-5.987358093261719,-4.990272521972656,-0.5593395233154297,6.172176361083984,23.404678344726562,3,0.028446735803356882,-1.3494196172611128,137.05253601074222,1.8067199198565855,135.26264953613278,-1.2538717431949895,136.28404235839844,0.028446735803356882
4001,2016-06-24,135.12646484375,139.28988647460938,134.59144592285156,135.70039367675778,5245267.0,-0.05239097274499194,-4.715980285690419,-0.13689052906643862,36.38355396723183,36.67625201948371,-0.027171309930935195,3.8387443473936855,3.5385938033853677,10.232956835641346,8.073454650242148,8.005828857421875,-2.306676463648273,-3.156124877929699,-10.466247901321026,4.153998145461628,-6.811186389625362,0.49893663376596464,-4.451179504394531,14.902919364292078,-16.749583649612592,3.655061511695661,6,1.4834518432617188,2.4805374145507812,7.261663436889648,13.642986297607422,27.2470703125,4,0.08444317118295586,1.1316361771356827,142.59727478027344,-1.3494196172611128,137.05253601074222,1.8067199198565855,135.26264953613278,0.08444317118295586
4002,2016-06-27,131.78988647460938,135.70039367675778,130.25291442871094,134.47470092773438,2202593.0,-0.024692264191169322,1.1212099606067751,4.677957089304462,35.51541830772895,36.776950319818276,2.977455398645759,6.887177095580881,5.820231687081559,13.490155155418847,7.976329336868809,5.447479248046847,-3.1197557270174627,-6.0856025695800895,-13.898552281151723,1.7273471419915438,-9.992077425365892,-2.179127713794287,11.001937866210938,12.257620930940066,-18.480935351805947,3.906474855785815,6,4.73248291015625,5.7295684814453125,10.598241806030273,16.979564666748047,28.76458740234375,0,0.10791257872252147,-4.715980285690419,135.12646484375,1.1316361771356827,142.59727478027344,-1.3494196172611128,137.05253601074222,0.10791257872252147
4003,2016-06-28,131.33268737792972,135.11672973632812,129.94163513183594,132.69454956054688,1201115.0,-0.003469151608744614,-1.497652616733989,0.5072462944439287,34.398775294059845,36.98451032182083,3.367935021805124,6.9482732240230405,5.054621246299064,13.958945805909906,8.03345000562709,5.1750946044921875,-3.6127700478523366,-6.065175628662075,-14.261935992716644,2.1315847353924937,-10.16355581068936,-1.9667954466347908,11.208358764648409,10.825149913911044,-18.556456150778565,4.098380182027285,6,5.034042358398409,6.031127929687472,11.055440902709933,17.436763763427706,29.81517028808591,1,0.2017627705945575,1.1212099606067751,131.78988647460938,-4.715980285690419,135.12646484375,1.1316361771356827,142.59727478027344,0.2017627705945575
4004,2016-06-29,133.83268737792972,134.88327026367188,131.62451171875,132.17898559570312,893538.0,0.01903562662055247,-1.3591545017204907,-1.2142945177085314,41.3043336092484,37.951932657735355,1.114789086909326,4.026481772882448,2.629244051149442,11.59904362592576,8.363190795423467,3.550582885742159,-3.8661587956920584,-3.166342926025351,-11.23454780163749,4.901861949586788,-7.20044536383142,0.8677595117807186,8.204382324218727,30.280116368818128,-1.3321554479886935,4.034102437806072,6,2.534042358398409,3.5311279296874716,8.555440902709933,14.936763763427706,28.161468505859347,2,0.20962348157688981,-1.497652616733989,131.33268737792972,1.1212099606067751,131.78988647460938,-4.715980285690419,135.12646484375,0.20962348157688981
4005,2016-06-30,136.55642700195312,136.55642700195312,132.66537475585938,133.77432250976562,1147865.0,0.020351826428859354,1.7972006493791408,1.6823495760170226,48.20705944685142,39.694021407236335,-1.109540560654608,0.8304787091040851,-0.06821994474964299,9.043224545343236,8.740371568851417,3.89105224609375,-3.576091208136887,-0.11575546264649006,-7.656854505473746,7.4253435801807655,-3.8863049840601036,3.6547940587671235,4.9968253173828145,70.75967074024683,35.805721891460934,3.7705495214136273,6,-0.189697265625,0.8073883056640625,-2.3103199005126953,12.213024139404297,25.369644165039062,3,0.18499776855601557,-1.3591545017204907,133.83268737792972,-1.497652616733989,131.33268737792972,1.1212099606067751,131.78988647460938,0.18499776855601557
4006,2016-07-01,136.89688110351562,138.13229370117188,135.11672973632812,136.22567749023438,936816.0,0.0024931386170321534,-1.0875462131615083,0.24125751393093764,51.5445209481562,41.08615578155674,-0.9932568627829141,0.12807905022103228,-0.549439007783235,8.810382622775592,8.706598239406421,3.01556396484375,-3.106456224896249,0.458648681640625,-6.723689282268197,7.640986645549447,-3.132520300313786,4.049817663595036,4.191906528320317,84.91680995858661,44.0948403716172,3.5911689819544144,7,-0.5301513671875,0.4669342041015625,-2.108457565307617,11.872570037841797,24.182891845703125,4,0.2126058080130866,1.7972006493791408,136.55642700195312,-1.3591545017204907,133.83268737792972,-1.497652616733989,131.33268737792972,0.2126058080130866
4007,2016-07-05,134.89299011230472,135.21400451660156,129.03697204589844,131.12840270996094,2130324.0,-0.014637959426523794,1.8035264134740574,5.6087114667637055,51.35785639736734,42.96559925681347,0.8857036618788072,1.5260513713375303,1.330149087815954,10.923596173520679,9.485906667332126,7.8599090576171875,-2.6220985081763217,-1.1109031677245866,-7.479354377785228,5.2575480423360546,-4.295128772754907,2.073322437305734,5.74991141953123,64.3849474307594,19.529435949711086,3.1842256050303184,7,1.021408081054659,2.0184936523437216,0.002439498901338766,13.876461029052706,26.56614685058591,1,0.20372107565460928,-1.0875462131615083,136.89688110351562,1.7972006493791408,136.55642700195312,-1.3591545017204907,133.83268737792972,0.20372107565460928
4008,2016-07-06,136.95524597167972,137.33462524414062,132.35408020019528,133.92022705078122,1129258.0,0.015288087673481554,1.6256390042995938,0.8062022730589108,55.93218785124017,45.18229454972332,-1.0182925668214864,-0.9011189008752751,-0.8187020595460126,8.98749233723359,10.126883672315188,4.980545043945341,-2.0999615108291323,1.153688049316429,-4.789060546757298,7.096436645390156,-1.8176862487204346,4.125062347353293,2.9912997909999888,87.0587564233123,35.634049501210065,2.971374298036865,7,-1.040847778320341,-0.04376220703127842,-1.9746990203857706,11.814205169677706,26.48832702636716,2,0.17231342792194604,1.8035264134740574,134.89299011230472,-1.0875462131615083,136.89688110351562,1.7972006493791408,136.55642700195312,0.17231342792194604
4009,2016-07-07,136.24513244628906,137.12062072753906,135.32101440429688,136.71206665039062,1042803.0,-0.005185004198652532,1.8030326437000155,-0.15384886100259637,55.38193680099817,45.55840473587581,-0.48584545318274763,-0.6212475299589073,-0.08417168666500174,9.754741998261267,10.69464337236125,1.7996063232421875,-1.9191501612615127,0.6964927673339787,-4.662185539639182,6.05517107430714,-1.9828463861526018,3.375831920820559,3.0468388933837787,79.2512972447913,23.266364646253322,2.6793391534865845,7,-2.0817031860351562,0.666351318359375,-1.2645854949951172,12.52431869506836,26.196502685546875,3,0.18277882499430786,1.6256390042995938,136.95524597167972,1.8035264134740574,134.89299011230472,-1.0875462131615083,136.89688110351562,0.18277882499430786
4010,2016-07-08,137.40272521972656,138.21011352539062,136.33268737792972,137.27626037597656,1005590.0,0.00849639728519369,1.156422524843545,-0.2708408221953531,55.99315436433895,47.73724922444327,-2.746609700764253,-2.0502074080785064,-1.1839495615469104,8.56234564318433,11.028517055236268,1.9649810791015625,-1.498637137354308,1.9596305847167912,-3.1474754749438887,7.066736644377471,-0.5939224451135487,4.513183614547131,1.2739461623198167,91.19834456419221,30.682661974691342,2.553553029830336,7,-3.7791824340820312,-0.491241455078125,-2.1011714935302734,11.36672592163086,31.23541259765625,4,0.17897338371373128,1.8030326437000155,136.24513244628906,1.6256390042995938,136.95524597167972,1.8035264134740574,134.89299011230472,0.17897338371373128
4011,2016-07-11,135.83657836914062,138.61868286132812,135.34046936035156,138.02529907226562,1101810.0,-0.011398222619540044,-1.0611610526416777,-17.306949806949806,49.31548609707329,49.270590089925975,-1.1947845454751587,-0.6701125236060363,0.5120670281819741,9.98295835231849,10.899523336644865,3.2782135009765625,-1.2683825973496425,0.4897872924804574,-4.504547086006369,5.4841216709672835,-2.0073798967629557,2.9869544817238705,-6.7996063232421875,70.96442852661133,12.322273127400656,2.4971671892434144,7,-2.0087509155273438,1.0749053955078125,0.14834022521972656,12.932872772216797,29.192611694335938,0,0.1920652972202559,1.156422524843545,137.40272521972656,1.8030326437000155,136.24513244628906,1.6256390042995938,136.95524597167972,0.1920652972202559
4012,2016-07-12,144.93190002441406,145.34046936035156,137.2178955078125,137.2178955078125,1618278.0,0.06695782361770464,-1.1059292446765372,-3.524435303959844,61.86157046141686,52.32201177518786,-9.197032938076347,-9.543774610447826,-8.321185212209514,0.8784753443107718,10.935725551605302,9.503890991210938,-1.6929558454712605,9.133747100830078,2.548762946686111,15.718731254974045,5.8412550237580945,12.426239177902062,-15.70329376220704,96.85386498973065,37.48353740714628,3.292492077071978,7,-7.7431793212890625,-7.7431793212890625,-8.562738418579102,3.8375511169433594,19.61090087890625,1,0.11141696839746484,-1.0611610526416777,135.83657836914062,1.156422524843545,137.40272521972656,1.8030326437000155,136.24513244628906,0.11141696839746484
4013,2016-07-13,141.8871612548828,145.42800903320312,141.11868286132812,145.42800903320312,983899.0,-0.021008064953390915,1.4340646317867038,-0.4590155179064178,55.75364585338426,53.927490913425174,-5.026261662223703,-6.196953572023261,-5.073518311878388,3.8783925702154534,10.34419554135454,4.309326171875,-1.045353605431444,5.695526123046875,-1.3647910160365484,12.755843262130298,2.1653675535051775,9.225684692588572,-12.014080468749995,64.96636331245887,7.200559174736178,3.5301585695417055,7,-4.654670715332031,-4.654670715332031,-4.76896858215332,6.882289886474609,25.787933349609375,2,0.1379404276955627,-1.1059292446765372,144.93190002441406,-1.0611610526416777,135.83657836914062,1.156422524843545,137.40272521972656,0.1379404276955627
4014,2016-07-14,143.2198486328125,144.34825134277344,142.2081756591797,143.41439819335938,673751.0,0.00939258609547955,1.0754705812714573,0.054944344610929396,50.823477079036934,54.21820398366801,-5.461704595817764,-7.088636867316097,-6.112421176019097,2.483016025631315,9.720698514319489,2.461090087890625,-0.0029579276021536316,6.517513275146484,-1.0331381042537657,14.068164654546734,2.7421875854463735,10.292838964846595,-12.413472151855473,78.11002016345559,24.40834421219546,3.775325689700121,7,-5.987358093261719,-5.987358093261719,-5.45720100402832,5.549602508544922,23.774307250976562,3,0.14120755299137366,1.4340646317867038,141.8871612548828,-1.1059292446765372,144.93190002441406,-1.0611610526416777,135.83657836914062,0.14120755299137366
4015,2016-07-15,144.65953063964844,144.96109008789062,142.17898559570312,144.2315216064453,809756.0,0.010052251978893034,4.396235349828341,-2.2,65.00306180524039,55.71359741223292,-6.292843712705917,-7.990275277560556,-7.276927094343023,1.034821415492587,8.693795097342976,2.7821044921875,1.2534568406659048,7.355541992187511,-0.7265773219770324,15.437661306352055,3.3144823351052253,11.396601649269797,-12.975856205556653,92.38190462216589,32.37734195538417,4.041059657082278,7,-7.427040100097656,-7.427040100097656,-6.896883010864258,4.109920501708984,24.357986450195312,4,0.12292383649773675,1.0754705812714573,143.2198486328125,1.4340646317867038,141.8871612548828,-1.1059292446765372,144.93190002441406,0.12292383649773675
4016,2016-07-18,145.49610900878906,146.2062225341797,144.04669189453125,144.6692657470703,731730.0,0.005783085051095371,-1.0844981221003018,1.9318360071301248,73.41311028455405,58.16418117747589,-6.460761411450392,-8.2928297129817,-7.946178760053783,0.202585572057842,8.163560027166556,2.1595306396484375,2.1733065245351213,7.583171081542957,-1.0505749127976856,16.2169170758836,3.266298084372636,11.900044078713279,-12.98777449875061,92.0996029260227,24.979052654784937,4.31687299717032,7,-6.2159576416015625,-7.87451171875,-7.733461380004883,3.2733421325683594,22.587554931640625,0,0.15905599789748193,4.396235349828341,144.65953063964844,1.0754705812714573,143.2198486328125,1.4340646317867038,141.8871612548828,0.15905599789748193
4017,2016-07-19,144.63035583496094,145.71011352539062,143.9883270263672,144.59144592285156,705619.0,-0.005950352760126565,-1.7655939805396927,0.047058389311286634,72.40252128490928,59.994218225661356,-4.546633658185016,-7.135576056164666,-6.976470288147311,1.0214049280514246,8.391541487125695,1.7217864990234375,2.657874316822898,6.300102233886719,-2.7965693626281904,15.396773830401628,1.7517664356292642,10.848438032144173,-11.026190282991195,69.02497473134244,-5.0010741537185055,4.5483357982574475,7,-3.8667373657226562,-7.008758544921875,-5.5520477294921875,4.139095306396484,20.291824340820312,1,0.14104116740052097,-1.0844981221003018,145.49610900878906,4.396235349828341,144.65953063964844,1.0754705812714573,143.2198486328125,0.14104116740052097
4018,2016-07-20,148.43385314941406,149.17315673828125,144.0953369140625,144.93190002441406,963544.0,0.026298056811761672,1.0390556546141922,90.00156862745098,73.56360559595677,62.01440364732343,-7.320486752910455,-10.436827470589321,-10.662600073495753,-2.8525845327408774,8.772017762421314,5.07781982421875,3.126097510554473,9.445039367675776,-0.5766036433630575,19.46668237871461,4.434217862156345,14.455860873195206,-13.821523038867525,89.42971834980474,9.462379427938941,5.010821505519419,7,-6.177040100097656,-9.328788757324219,-9.170719146728516,0.3355979919433594,16.429962158203125,2,0.10852610379716365,-1.7655939805396927,144.63035583496094,-1.0844981221003018,145.49610900878906,4.396235349828341,144.65953063964844,0.10852610379716365
4019,2016-07-21,147.188720703125,148.5116729736328,146.2062225341797,148.0447540283203,810578.0,-0.008388466780793635,1.5761076205658946,-0.24444454127161183,68.01848813900135,63.350551844508125,-4.872110725939109,-8.846970619143633,-9.346017389892182,-1.6071516426026164,9.749255742430519,2.305450439453125,3.7913535046153015,7.693097686767572,-2.9237756853737267,18.30997105890887,2.384661000696923,13.001534372838222,-11.120307929804994,71.62728799877827,-9.112127231940704,5.308436686070644,7,-4.931907653808594,-8.083656311035156,-8.701366424560547,1.5807304382324219,20.330734252929688,3,0.13918440083929773,1.0390556546141922,148.43385314941406,-1.7655939805396927,144.63035583496094,-1.0844981221003018,145.49610900878906,0.13918440083929773
4020,2016-07-22,146.65370178222656,147.82101440429688,145.5933837890625,147.82101440429688,556765.0,-0.0036349179362564765,2.816682134874054,1.3636298818202883,66.4265034179976,65.2517759912775,-3.226098856390422,-8.42439574745839,-8.619479801207774,-1.2189243730945236,10.111087928865349,2.227630615234375,4.168925005423887,6.955257415771484,-4.058663143450673,17.96917797499364,1.4482971361603916,12.462217695382577,-9.274814612410438,51.40718025386044,-27.613966437000222,5.506960279611081,7,-3.4581756591796875,-7.548637390136719,-8.16634750366211,2.1157493591308594,19.12451171875,4,0.1386971747345802,1.5761076205658946,147.188720703125,1.0390556546141922,148.43385314941406,-1.7655939805396927,144.63035583496094,0.1386971747345802
4021,2016-07-25,146.53697204589844,147.14007568359375,144.49415588378906,146.72178649902344,953984.0,-0.0007959549258529375,4.181003316501838,0.1583247277813362,70.93394299910342,66.25981738435378,-1.6001711216029832,-7.809379740021484,-8.248428138482012,-1.2152757742074698,10.993045895521739,2.6459197998046875,4.683180699063314,6.268002319335949,-4.92934792397503,17.465352562646927,0.6693271976804454,11.866677440991452,-7.978657919235786,49.15580956641249,-30.40653299672318,5.598675121655489,7,-1.39105224609375,-7.431907653808594,-8.929969787597656,2.2324790954589844,17.850189208984375,0,0.15341210296677854,2.816682134874054,146.65370178222656,1.5761076205658946,147.188720703125,1.0390556546141922,148.43385314941406,0.15341210296677854
4022,2016-07-26,146.0116729736328,148.18093872070312,145.21400451660156,145.91439819335938,1702882.0,-0.0035847545157483562,-2.961029569043666,-0.5263375165125496,67.23438828465095,67.5354554322723,-1.0120239636252677,-6.497100318048609,-7.469040406402769,-0.8111435739320143,11.135387899259113,2.9669342041015625,5.138679623925356,5.031613922119135,-5.69492892083494,15.75815676507321,-0.33165749935790245,10.394885343596172,-6.391874585808296,37.73934731654546,-39.18625557885727,5.363271421477035,7,-0.335601806640625,-6.906608581542969,-8.72811508178711,2.7577781677246094,17.743194580078125,1,0.15116593432076275,4.181003316501838,146.53697204589844,2.816682134874054,146.65370178222656,1.5761076205658946,147.188720703125,0.15116593432076275
4023,2016-07-27,157.8307342529297,159.65953063964844,141.3229522705078,145.5933837890625,3659372.0,0.08094600273110486,1.3072216233028797,125.80188235294118,78.87069439841173,70.65181291220283,-11.545818649644957,-17.10625527392378,-19.000568307965295,-12.663527273444657,11.883435116639362,18.336578369140625,6.380821325837815,15.525772857666027,3.366348731810433,27.68519698352162,9.44606079473823,21.605484920593824,-17.255600030059497,90.02651230833499,12.841756586675302,6.079712062927801,7,-7.3394927978515625,-13.48248291015625,-20.88764190673828,-9.061283111572266,6.1381378173828125,2,0.04493070349332129,-2.961029569043666,146.0116729736328,4.181003316501838,146.53697204589844,2.816682134874054,146.65370178222656,0.04493070349332129
4024,2016-07-28,161.8871612548828,162.4805450439453,157.6361846923828,158.10311889648438,1543748.0,0.02570112228872068,-1.0536040596003144,0.3092207230291763,80.39123066328375,72.36160945198543,-14.165469727597554,-19.97739873261608,-22.66528058279232,-16.81514369289397,12.787182602773694,4.8443603515625,6.509578090860572,18.17947616577149,3.855219773309159,32.50373255823382,11.01734796954031,25.34160436200267,-20.564208984375,97.19540972634907,20.88343397118875,7.162128196231168,7,-9.98541259765625,-16.128402709960938,-24.944068908691406,-13.11771011352539,1.4396820068359375,3,0.01838721508031016,1.3072216233028797,157.8307342529297,-2.961029569043666,146.0116729736328,4.181003316501838,146.53697204589844,0.01838721508031016
4025,2016-07-29,161.81906127929688,162.09144592285156,158.6673126220703,161.4494171142578,1250665.0,-0.0004206632265217891,6.489245248385536,0.09768499663294232,83.49637061079966,73.48197171045716,-12.747891411953105,-18.88804527990635,-22.24396655815042,-16.669789777522936,14.15813463309975,3.42413330078125,7.239393792501119,16.84824447631837,0.824597828957792,32.87189112367895,8.836421152638081,24.86006779999866,-20.496109008789062,96.87353957639783,19.063700643784102,8.011823323680296,7,-9.917312622070312,-16.060302734375,-25.442604064941406,-13.049610137939453,3.7256927490234375,4,0.03522696048099694,-1.0536040596003144,161.8871612548828,1.3072216233028797,157.8307342529297,-2.961029569043666,146.0116729736328,0.03522696048099694
4026,2016-08-01,166.001953125,166.66342163085938,161.6050567626953,162.22763061523438,1118361.0,0.025849191143702877,-1.0154975133452497,10.210691434468524,81.102833622172,74.44867308126413,-15.328042439272565,-21.901562676550043,-25.94876468652666,-20.7902379459681,16.155276142852433,5.0583648681640625,8.342415913956728,19.575882720947277,1.4862698661385139,37.66549557575604,10.531076293542895,28.62068914835166,-21.71693786621094,97.38967539845838,21.080443959171404,9.044806427404382,8,-12.008766174316406,-18.151756286621094,-28.89349365234375,-17.232501983642578,-1.040863037109375,0,-0.0013478132022637368,6.489245248385536,161.81906127929688,-1.0536040596003144,161.8871612548828,1.3072216233028797,157.8307342529297,-0.0013478132022637368
4027,2016-08-02,162.37353515625,165.86575317382812,159.2606964111328,165.86575317382812,1639557.0,-0.021857682397373956,2.7827287583127243,-0.9252569192331638,79.72893557791397,75.13370974592604,-9.966115587539605,-16.97935164630053,-21.952330491256816,-17.151837858374762,16.830157196887143,6.7412567138671875,8.803063892927469,14.573437500000011,-3.9959919109893747,33.1428669109894,5.288722794505304,23.85815220549472,-14.507974877929684,83.07100624852096,5.106926298805206,9.284714705494695,8,-8.380348205566406,-14.523338317871094,-25.26507568359375,-13.604084014892578,3.064208984375,1,0.012401196393828195,-1.0154975133452497,166.001953125,6.489245248385536,161.81906127929688,-1.0536040596003144,161.8871612548828,0.012401196393828195
4028,2016-08-03,160.55447387695312,162.58755493164062,160.20428466796875,162.3929901123047,973516.0,-0.011202941892879403,1.1397209417018856,0.5264608985170361,74.80510372342283,75.8877781441951,-6.981069982632107,-14.020482198527986,-19.75747856956565,-15.388099716317868,18.040650483851106,2.383270263671875,8.976546829706706,11.574414825439447,-7.092356907516404,30.2411865583953,2.2410289589615218,20.907800691917373,-9.681255782226572,32.327601507076466,-43.73358472002279,9.333385866477924,8,-6.561286926269531,-12.704277038574219,-23.53356170654297,-11.785022735595703,-0.194549560546875,2,0.01993338210687634,2.7827287583127243,162.37353515625,-1.0154975133452497,166.001953125,6.489245248385536,161.81906127929688,0.01993338210687634
4029,2016-08-04,161.14785766601562,162.45135498046875,160.05836486816406,160.1459197998047,569204.0,0.0036958408864848913,-3.066088489609666,-0.5449709102075708,74.17972828492445,76.74924757385364,-6.019087240828156,-13.336318581661658,-20.074891966705536,-15.974584547940992,19.301325715901612,2.3929901123046875,9.334692110501408,10.92266235351562,-7.487857661056125,29.333182368087364,1.7174023462297612,20.127922360801477,-7.7482070055078225,31.021901292475857,-41.19957817841295,9.20526000728587,8,-7.154670715332031,-13.297660827636719,-24.28258514404297,-12.378406524658203,4.9124603271484375,3,0.017505751830368954,1.1397209417018856,160.55447387695312,2.7827287583127243,162.37353515625,-1.0154975133452497,166.001953125,0.017505751830368954
4030,2016-08-05,161.99415588378906,163.3949432373047,161.1381378173828,161.85797119140625,660798.0,0.005251687673859307,-1.864236262406197,0.13592129509769582,74.18708698900726,77.11070801717628,-4.984696130849386,-12.907606258410368,-20.63189073139864,-16.73459316714633,20.93414499217689,2.256805419921875,9.423766071259308,10.539389038085943,-7.547274817544633,28.62605289371652,1.496057110270641,19.582720965901245,-6.472301868024999,36.92504302837296,-31.427797424901847,9.043331927815291,8,-8.000968933105469,-14.143959045410156,-25.128883361816406,-13.22470474243164,3.5214080810546875,4,0.008226762074588168,-3.066088489609666,161.14785766601562,1.1397209417018856,160.55447387695312,2.7827287583127243,162.37353515625,0.008226762074588168
4031,2016-08-08,161.9260711669922,163.30738830566406,161.2062225341797,162.61672973632812,1088241.0,-0.0004202911915274221,1.0281760672808549,-5.071484593837535,75.96377003473467,78.08063932274113,-2.7983818262681837,-11.367566887102527,-20.255848210128534,-16.56762352150946,22.451803697653173,2.101165771484375,9.927166523152636,9.166829681396479,-7.912197259660388,26.245856622453346,0.627316210868031,17.706343151924926,-4.6215663328128755,40.353548071125445,-26.761162137650857,8.53951347052844,8,-7.932884216308594,-14.075874328613281,-25.06079864501953,-27.714008331298828,5.1750946044921875,0,0.022347746939380908,-1.864236262406197,161.99415588378906,-3.066088489609666,161.14785766601562,1.1397209417018856,160.55447387695312,0.022347746939380908
4032,2016-08-09,161.07977294921875,162.2081756591797,160.7003936767578,161.9260711669922,788579.0,-0.005226448166587461,1.1379287962872813,1.2253496233126395,70.83333542815572,77.18759943715713,0.45829850015607576,-9.749335982925402,-19.127969408107276,-15.595603793645182,24.223867473641135,1.507781982421875,10.604931507873943,7.5131378173828125,-9.534589584429142,24.560865219194767,-1.010725883523179,16.037001518288804,-2.277841427570621,30.612440891588083,-32.288302533482394,8.523863700905983,8,1.0700302124023438,-13.229576110839844,-24.214500427246094,-26.86771011352539,9.095321655273438,1,0.024095620869142076,1.0281760672808549,161.9260711669922,-1.864236262406197,161.99415588378906,-3.066088489609666,161.14785766601562,0.024095620869142076
4033,2016-08-10,161.45913696289062,161.74124145507812,160.18482971191406,161.35214233398438,877809.0,0.0023551312913228095,3.6376739110666545,-0.12642662676018246,74.19991388465097,76.49967535064239,0.7238727647743701,-9.051300635800942,-19.246271684367287,-15.892671361994104,26.012894084043836,1.5564117431640625,11.297241814309302,6.913903045654308,-9.547836703139694,23.37564279444831,-1.316966828742693,15.14477292005131,-1.39936702376869,41.98229262894094,-18.996080844270125,8.230869874397007,8,1.2062301635742188,-11.950386047363281,-25.04619598388672,-27.247074127197266,6.79962158203125,2,0.024641573419587948,1.1379287962872813,161.07977294921875,1.0281760672808549,161.9260711669922,-1.864236262406197,161.99415588378906,0.024641573419587948
4034,2016-08-11,163.44357299804688,163.88131713867188,160.79766845703125,162.062255859375,1020804.0,0.012290639430411199,1.732755473218753,12.910154021677124,77.138344413034,75.7932279953351,-1.1360348178415336,-9.953249806615986,-20.97099627094508,-17.858388682908384,28.01037935164698,3.083648681640625,12.371526314831158,7.887152862548817,-8.123786122323963,23.898091847421597,-0.1183166298875733,15.892622354985207,3.2198486328125,88.15783499069155,24.89602684623644,8.005469492436387,8,-0.48151397705078125,-12.45135498046875,-27.03063201904297,-29.231510162353516,4.9902801513671875,3,-0.018866747863358735,3.6376739110666545,161.45913696289062,1.1379287962872813,161.07977294921875,1.0281760672808549,161.9260711669922,-0.018866747863358735
4035,2016-08-12,162.44163513183594,163.27821350097656,161.67315673828125,162.71400451660156,584726.0,-0.006130175985707975,1.2916494194026273,-0.19718092039855953,74.99235119844013,75.11428550380933,-0.040786826923380204,-7.95887116384489,-19.75702973047285,-16.862473022511608,29.98836034223445,1.770416259765625,11.84071406738758,5.996109771728527,-9.431255640658577,21.42347518411563,-1.7175729344650108,13.709792477922065,4.104471435546884,61.052701101740745,-3.828456892376046,7.713682706193546,8,0.12158966064453125,-11.439689636230469,-26.904178619384766,-28.229572296142578,8.570037841796875,4,0.022276818737950066,1.732755473218753,163.44357299804688,3.6376739110666545,161.45913696289062,1.1379287962872813,161.07977294921875,0.022276818737950066
4036,2016-08-15,168.6381378173828,169.72763061523438,162.70428466796875,162.84046936035156,1452256.0,0.038146025066282174,-1.3141028541550404,-21.286050420168067,80.1764536854864,75.16400973798403,-6.508455245316469,-12.999213110987625,-25.616207162920176,-22.969693443360484,32.103894147224324,7.2859954833984375,10.971867162563456,11.035511016845703,-4.405442881794443,26.47646491548585,3.3150340675256302,18.755987966165776,-7.8404693603515625,88.58309201994892,19.43139935409839,7.720476949320072,8,-3.7451400756835938,-16.104087829589844,-33.37062454223633,-34.42607498168945,4.95135498046875,0,-0.018516415639743822,1.2916494194026273,162.44163513183594,1.732755473218753,163.44357299804688,3.6376739110666545,161.45913696289062,-0.018516415639743822
4037,2016-08-16,165.02919006347656,170.07781982421875,164.8638153076172,168.36575317382812,1358810.0,-0.021400543202240274,-1.8435015249166808,-0.5755008474665487,62.2923814844307,73.7737072669849,-2.775009191269902,-8.204318438973928,-21.76951680780988,-19.335033224358682,34.36305440428892,5.2140045166015625,9.904729449602712,6.406621551513666,-8.092582986918728,20.90582608994606,-0.8429807177025168,13.65622382072985,-4.0529223632812545,48.967605310119424,-16.81885656891994,7.249602269216191,8,0.03890228271484375,-11.381332397460938,-29.659534454345703,-30.817127227783203,9.426055908203125,1,0.012555207398223578,-1.3141028541550404,168.6381378173828,1.2916494194026273,162.44163513183594,1.732755473218753,163.44357299804688,0.012555207398223578
4038,2016-08-17,164.5428009033203,167.17898559570312,162.42218017578125,166.7996063232422,948844.0,-0.0029472916880290967,2.1548363592203534,0.6763862529440011,55.16458172348182,71.66091320460241,-1.8588592056048583,-6.797732020075927,-20.963031641463118,-18.77564028922086,35.751356582466784,4.756805419921875,8.768562819588197,5.114785003662121,-8.77835794048886,19.0079279478131,-1.8317864684133838,12.061356475737625,-3.2024711181640555,40.356372413611666,-20.570699421760033,6.946571472075494,8,0.5885238647460938,-8.944549560546875,-27.354080200195312,-30.05350112915039,9.902725219726562,2,0.034229961263885444,-1.8435015249166808,165.02919006347656,-1.3141028541550404,168.6381378173828,1.2916494194026273,162.44163513183594,0.034229961263885444
4039,2016-08-18,167.6750946044922,177.69454956054688,159.1439666748047,165.36964416503906,6608395.0,0.01903634606908322,-1.5141732723125378,-1.021554813322335,60.17580245132845,70.10410381152698,-4.434198130988051,-8.765981020971935,-23.741953281525298,-21.893636193977784,37.60330301812313,18.550582885742188,7.974467727833257,7.222760009765636,-5.868592166713967,20.31411218624524,0.6770839215258491,13.768436098005424,2.4027252197265625,45.98846290832429,-9.962355305385792,6.545676088239801,8,0.7441635131835938,-8.166343688964844,-30.442604064941406,-33.142024993896484,5.9338531494140625,3,0.0034809220880800407,2.1548363592203534,164.5428009033203,-1.8435015249166808,165.02919006347656,-1.3141028541550404,168.6381378173828,0.0034809220880800407
4040,2016-08-19,166.99415588378906,169.32879638671875,165.18482971191406,167.14981079101562,1043420.0,-0.004061060602406741,-1.1958819986011895,-0.06751605003640214,51.963020053144184,67.43735381357249,-3.3183860668326304,-6.833405930555358,-22.65056757370624,-21.20687399453854,39.73904910618019,4.1439666748046875,7.4894622630815775,5.524798583984364,-6.135102004396401,17.18469917236513,-0.30515171020601883,11.354748878174746,10.700393676757812,42.31774956795541,-8.044694639627735,5.829950294190388,8,1.4251022338867188,-7.485404968261719,-29.76166534423828,-32.46108627319336,8.443588256835938,4,0.008621243408223789,-1.5141732723125378,167.6750946044922,2.1548363592203534,164.5428009033203,-1.8435015249166808,165.02919006347656,0.008621243408223789
4041,2016-08-22,169.01751708984375,170.9241180419922,165.21400451660156,165.63229370117188,1240179.0,0.01211635937405342,-1.7050599971085731,-21.7482599745123,64.03620749680863,66.68211737675614,-4.727149921962507,-7.469176159555445,-24.175059786647864,-23.285277629953754,42.36752997968612,5.710113525390625,7.070785907286705,6.4241325378417855,-3.3577834276758836,16.206048503359455,1.533174555082951,11.31509052060062,8.677032470703125,53.225014415195474,6.710821236995272,4.890957982758831,8,-0.5982589721679688,-9.508766174316406,-31.78502655029297,-34.48444747924805,7.0330657958984375,0,0.011798516024401406,-1.1958819986011895,166.99415588378906,-1.5141732723125378,167.6750946044922,2.1548363592203534,164.5428009033203,0.011798516024401406
4042,2016-08-23,168.0836639404297,170.07781982421875,166.9260711669922,169.16342163085938,693078.0,-0.005525185587229142,1.167227133226661,-0.31896202006725144,66.52436259541729,65.82927834461907,-3.0120657599835567,-5.056194410635527,-22.68300588076937,-22.48623416036736,44.907856003535116,3.1517486572265625,6.573791642820225,4.386679840087879,-1.859823171930742,10.6331828521065,1.2634283340785544,7.509931346097204,9.239873962402356,48.190923814560946,-0.11291252012398445,3.123251506009314,8,0.33559417724609375,-8.574913024902344,-29.632789611816406,-33.1614875793457,3.6673126220703125,1,0.03275647810350679,-1.7050599971085731,169.01751708984375,-1.1958819986011895,166.99415588378906,-1.5141732723125378,167.6750946044922,0.03275647810350679
4043,2016-08-24,164.92218017578125,169.21206665039062,163.2198486328125,168.49221801757812,1050719.0,-0.018808988872166088,1.392229484828733,3.30633240535308,57.44436753242845,63.64105869121845,0.7736700143683777,-1.4084070227403345,-18.92771152310874,-19.490806494080886,45.30236294069415,5.992218017578125,5.955281128127581,0.8706237792968636,-4.7472628305119144,6.488510389105642,-1.9383195256075112,3.6795670842012385,12.03776630249024,31.14842016860638,-18.542488764502522,2.808943304904383,8,3.4970779418945312,-5.413429260253906,-25.729572296142578,-27.300582885742188,11.789886474609375,2,0.05780341847129167,1.167227133226661,168.0836639404297,-1.7050599971085731,169.01751708984375,-1.1958819986011895,166.99415588378906,0.05780341847129167
4044,2016-08-25,164.8638153076172,168.686767578125,162.7918243408203,165.4863739013672,619884.0,-0.000353893382332493,-1.4734682117933287,0.17438431225049794,55.8416039639389,61.51319788738498,1.1786279193653968,-1.175893275711843,-18.231356945224007,-19.540413220515916,45.34370991101457,5.8949432373046875,5.691363532371668,0.6634262084961051,-4.870112148514664,6.196964565506875,-2.103342970009294,3.430195387001504,11.739811574584962,25.47855553345667,-24.76025667311137,2.7667691785053914,8,3.5554428100585938,-5.355064392089844,-24.182876586914062,-25.758750915527344,12.402725219726562,3,0.058118943793404876,1.392229484828733,164.92218017578125,1.167227133226661,168.0836639404297,-1.7050599971085731,169.01751708984375,0.058118943793404876
4045,2016-08-26,167.5194549560547,169.2704315185547,165.37937927246094,165.7393035888672,842446.0,0.016108080742171182,-2.112841796875,-2.8594117647058823,60.300962743566245,59.3048100049494,-0.7610025778493252,-3.5653757381587923,-20.192763754396424,-22.451679364233087,45.41253519931623,4.4066162109375,5.380626030883633,3.034046173095703,-2.569824174198885,8.637916520390291,0.23211099944842317,5.835981346742983,8.73497872199951,58.134036828418004,6.370315142887897,2.8019351736472893,8,0.8998031616210938,-8.010704040527344,-26.838516235351562,-28.414390563964844,8.76458740234375,4,0.036350958755501095,-1.4734682117933287,164.8638153076172,1.392229484828733,164.92218017578125,1.167227133226661,168.0836639404297,0.036350958755501095
4046,2016-08-29,165.77821350097656,168.12257385253906,165.6128387451172,167.42218017578125,604772.0,-0.010394264090310634,-1.5418691805432136,-0.9234982513886032,58.37668347351738,58.86973244818126,0.5944038408551933,-1.9412865036337905,-17.785474657106818,-20.8863680166304,44.98975187144474,2.509735107421875,4.729086258831217,1.3039916992187557,-4.28801214001831,6.895995538455821,-1.4920102203997772,4.0999936188372885,10.134010837012653,40.98807317354108,-12.89549042777778,2.7960019196185275,8,2.6410446166992188,-6.269462585449219,-24.627918243408203,-26.67314910888672,15.321014404296875,0,0.058267793069151086,-2.112841796875,167.5194549560547,-1.4734682117933287,164.8638153076172,1.392229484828733,164.92218017578125,0.058267793069151086
4047,2016-08-30,164.3871612548828,166.3326873779297,163.31712341308594,165.8560333251953,593259.0,-0.00839104377298383,1.4899584225778002,0.893492607133907,55.038511366459005,58.85572463073427,2.106307638718988,-0.41280849877958303,-15.826453756759179,-19.683450779305275,44.96127585374629,3.01556396484375,4.169572181547153,-0.18774185180663494,-5.692321162825351,5.316837459212081,-2.9400315073160073,2.5645478037027374,11.189697929842708,24.624689694805717,-29.493462952918307,2.752289655509359,8,4.032096862792969,-4.878410339355469,-22.261669158935547,-25.28209686279297,15.505828857421875,1,0.07095092793028535,-1.5418691805432136,165.77821350097656,-2.112841796875,167.5194549560547,-1.4734682117933287,164.8638153076172,0.07095092793028535
4048,2016-08-31,163.75486755371094,165.34046936035156,163.00584411621094,164.4066162109375,723301.0,-0.0038463691224127627,-1.171950968492927,0.4437068893875177,50.56181631820157,57.78750394927573,2.922400719421063,0.49702702715029545,-14.58890084489147,-19.268798364941603,44.89747553900496,2.334625244140625,2.6739606756803482,-0.9800552368164119,-6.169586191002679,4.209475717369855,-3.57482071390956,1.614710240276736,11.493333780816158,14.864973079405155,-33.50374810492364,2.5947654770931354,8,3.1031036376953125,-4.246116638183594,-21.364299774169922,-24.649803161621094,15.710113525390625,2,0.048829748564062525,1.4899584225778002,164.3871612548828,-1.5418691805432136,165.77821350097656,-2.112841796875,167.5194549560547,0.048829748564062525
4049,2016-09-01,163.9688720703125,164.44552612304688,161.7801513671875,164.12451171875,578558.0,0.0013068589642464268,5.682913765399036,0.23880317467749865,52.83700427042995,57.88461330675192,2.3773891313634294,0.5325038130538076,-14.240382484791951,-19.72532906074221,44.73988891030957,2.665374755859375,2.362682151718502,-0.9071014404296989,-5.832764444184733,4.018561563325335,-3.3699329423072015,1.5557300614478038,10.95724457102014,29.220812291319927,-16.818768058562046,2.462831501877515,9,2.3832626342773438,3.6964950561523438,-16.54912567138672,-19.620620727539062,15.846298217773438,3,0.07771715703827997,-1.171950968492927,163.75486755371094,1.4899584225778002,164.3871612548828,-1.5418691805432136,165.77821350097656,0.07771715703827997
4050,2016-09-02,163.32684326171875,165.3307342529297,162.69454956054688,165.3015594482422,517392.0,-0.003915552997879046,1.5933097666599119,12.687745098039215,37.568295959993506,54.9437342471058,2.731778503432224,1.3486388211150597,-13.2104440781724,-19.371939843026382,44.50651279412249,2.6361846923828125,2.350932803078848,-1.6157646179199219,-6.411626211928763,3.180096976088919,-4.013695414924342,0.7821661790844985,11.283630380283341,24.38645325352394,-15.599493543825076,2.3979307970044155,9,2.602142333984375,4.854087829589844,-14.496589660644531,-17.568084716796875,-28.12255859374997,4,0.08534847663275835,5.682913765399036,163.9688720703125,-1.171950968492927,163.75486755371094,1.4899584225778002,164.3871612548828,0.08534847663275835
4051,2016-09-06,165.5447540283203,166.11868286132812,163.43385314941406,163.43385314941406,681872.0,0.013579585096416436,-1.543776203556455,-1.0689641849862845,51.29079087109665,53.25111516662574,-0.03413837613052806,-0.6158436475201654,-14.765831692989366,-21.847244266167877,44.30822412792077,2.791839599609375,1.9482720598614094,0.42121200561524574,-4.163883137754112,5.006307148984604,-1.8713355660694333,2.713759577299925,8.756389474337823,82.69243015870356,42.03151006262553,2.2925475716846724,9,-0.01946258544921875,2.8745040893554688,-16.714500427246094,-19.785995483398438,-33.073944091796875,1,0.06487241708813629,1.5933097666599119,163.32684326171875,5.682913765399036,163.9688720703125,-1.171950968492927,163.75486755371094,0.06487241708813629
4052,2016-09-07,164.96109008789062,168.2684783935547,163.62840270996094,165.06809997558594,624716.0,-0.0035257169208142702,-2.3473534737548913,-0.05069394246060431,51.04217277417245,52.53976019348619,0.06705977623363424,0.2882886711599042,-13.405202684366202,-21.54251332333132,44.39525773053169,4.64007568359375,1.8631055531244272,-0.3565177917480469,-4.531148041374394,3.8181124578783,-2.4438329165612345,1.7307973330651407,9.036909878210452,49.02556094624182,7.982174286366316,2.087315124813177,9,0.5642013549804688,3.4581680297851562,-14.039398193359375,-17.11089324951172,-31.527236938476562,2,0.09782996589549975,-1.543776203556455,165.5447540283203,1.5933097666599119,163.32684326171875,5.682913765399036,163.9688720703125,0.09782996589549975
4053,2016-09-08,165.437744140625,167.52919006347656,163.8424072265625,164.30934143066406,661621.0,0.0028894938344576904,-2.5754589243302037,-10.544845287323541,43.57544396198555,51.17685352660248,-0.36740746501783406,0.13173905801920682,-13.068594422174215,-22.367900252527107,44.66480008631435,3.6867828369140625,1.257745230343346,-0.07879409790038494,-3.837740572009494,3.6801523762087243,-1.9582673349549395,1.8006791391541697,8.26317515965016,56.37189307157018,15.29498097130368,1.8794732370545526,9,0.08754730224609375,2.9815139770507812,-14.51605224609375,-17.587547302246094,-31.196502685546875,3,0.08737574394989611,-2.3473534737548913,164.96109008789062,-1.543776203556455,165.5447540283203,1.5933097666599119,163.32684326171875,0.08737574394989611
4054,2016-09-09,160.35992431640625,164.8929901123047,160.2626495361328,163.37548828125,831035.0,-0.03069323660447465,-1.884845373565677,-2.672418222877311,34.79041124355366,48.34234780437886,4.47493636335588,5.2351009276785305,-7.300344088590975,-17.031175752505163,44.21556338698478,5.1750946044921875,0.49003135135177445,-5.002431488037104,-9.329433881119115,-0.6754290949550921,-7.1659326845781095,-2.838930291496098,13.049855931359502,1.2150494596603578,-38.06473637507865,2.163501196540999,9,3.9056396484375,8.059333801269531,-9.438232421875,-12.509727478027344,-22.976654052734375,4,0.11913859927371329,-2.5754589243302037,165.437744140625,-2.3473534737548913,164.96109008789062,-1.543776203556455,165.5447540283203,0.11913859927371329
4055,2016-09-12,166.06031799316406,166.42022705078125,160.37937927246094,160.37937927246094,1003636.0,0.035547495429783194,-1.1267076007370282,-1.883872730584735,44.198477258562505,46.76699155827276,-1.6250989647610368,-0.19003291335783956,-12.317640705071312,-22.47727274480485,43.84373654731423,6.060302734375,0.29479568835947134,0.5170280456542855,-3.5929293061080045,4.6269853974165756,-1.5379506302268453,2.5720067215354163,7.064145983142481,72.41809137171936,33.460505850066994,2.0549786758811392,9,-1.7947540283203125,2.3589401245117188,-15.138626098632812,-18.210121154785156,-24.795730590820312,0,0.08283045860172389,-1.884845373565677,160.35992431640625,-2.5754589243302037,165.437744140625,-2.3473534737548913,164.96109008789062,0.08283045860172389
4056,2016-09-13,165.51556396484375,166.4494171142578,163.14202880859375,165.02919006347656,1050410.0,-0.00328045878090355,1.8099198195453632,0.08561505858084478,44.88371371924583,45.638680708582406,-1.253319791552883,0.11467032314615722,-11.093011256731131,-21.76376950830729,42.6242596178339,3.3073883056640625,0.14167591338289753,0.1284027099609375,-3.7151420307952776,3.9719474507171526,-1.79336966041717,2.050175080339045,7.329290065432758,65.61362380162768,26.674613006680758,1.9217723703781118,9,-1.25,2.9036941528320312,-14.5938720703125,-17.665367126464844,-22.791824340820312,1,-0.18313250168614492,-1.1267076007370282,166.06031799316406,-1.884845373565677,160.35992431640625,-2.5754589243302037,165.437744140625,-0.18313250168614492
4057,2016-09-14,167.10116577148438,168.17120361328125,164.5525360107422,165.67120361328125,754963.0,0.00957977466685489,1.02724327466384,2.9400470588235295,54.63191696399611,46.090914113670685,-2.6970809984632353,-1.3784174560474867,-11.901693973793328,-23.148564715031625,41.4147096089671,3.6186676025390625,-0.3599872726689455,1.6104057312011832,-2.303563468843066,5.524374931245433,-0.3465788688209557,3.567390331223322,5.469670511682693,86.4698675464745,44.622656994169006,1.9569846000221252,9,-2.835601806640625,1.3180923461914062,-16.179473876953125,-19.25096893310547,-28.161483764648438,2,-0.20724185660271777,1.8099198195453632,165.51556396484375,-1.1267076007370282,166.06031799316406,-1.884845373565677,160.35992431640625,-0.20724185660271777
4058,2016-09-15,170.1750946044922,170.4669189453125,164.99026489257812,166.70233154296875,936816.0,0.018395615726652048,1.7002456355490687,2.428569904176537,60.00731401023961,46.88761519587176,-5.324450239389051,-4.225391945867557,-14.213448848686653,-25.993696929060604,41.12918676689121,5.476654052734375,-0.6213734878282082,4.402719879150396,-0.0035964708428082304,8.8090362291436,2.1995617041538083,6.605878054146984,2.1272042865076344,97.14017408676226,51.02387471522192,2.203158174996598,9,-4.810310363769531,-1.7558364868164062,-15.175094604492188,-22.32489776611328,-32.23735046386719,3,-0.21590257693388848,1.02724327466384,167.10116577148438,1.8099198195453632,165.51556396484375,-1.1267076007370282,166.06031799316406,-0.21590257693388848
4059,2016-09-16,168.25875854492188,170.2821044921875,167.09144592285156,170.2821044921875,1568008.0,-0.011260966618083068,2.1538438334263437,-0.5826328809135687,51.43288753558486,48.428125370937465,-3.057084889841832,-2.3853872935408447,-11.51859986369817,-23.7974303340834,39.714770989094596,3.1906585693359375,-0.7141830490465395,2.457200622558588,-2.00949346443025,6.923894709547426,0.22385357906415493,4.690547666053021,3.7803737017540584,78.11002016345559,32.12945978844212,2.2333470434944234,9,-2.8939743041992188,0.16049957275390625,-12.171699523925781,-20.40856170654297,-29.86381530761716,4,-0.2021738266942087,1.7002456355490687,170.1750946044922,1.02724327466384,167.10116577148438,1.8099198195453632,165.51556396484375,-0.2021738266942087
4060,2016-09-19,168.43385314941406,169.99026489257812,167.66537475585938,168.64785766601562,501561.0,0.0010406269843328264,-1.6555585572239022,0.10576763548061115,55.47971773975182,48.893561689676936,-2.71732220025433,-2.5793371021379414,-10.934414062612149,-23.679104237384365,38.223918425124396,2.32489013671875,-0.5786003419242434,2.5603103637695312,-2.031948412428477,7.1525691399675395,0.26418097567054133,4.856439751868521,3.347375785824454,72.2444192615677,24.573497189960605,2.296129388099002,9,-3.0690689086914062,-0.01459503173828125,-11.456714630126953,-20.583656311035156,-34.01751708984378,0,-0.18434882480660153,2.1538438334263437,168.25875854492188,1.7002456355490687,170.1750946044922,1.02724327466384,167.10116577148438,-0.18434882480660153
4061,2016-09-20,171.0116729736328,172.6361846923828,168.9494171142578,169.5428009033203,808830.0,0.015304642006449987,-1.7765571133072857,-6.863743315508021,63.03098665277156,50.22565212063239,-4.959669489658495,-5.270311312363219,-12.656854953918042,-25.901423206607888,36.676604835712,4.20233154296875,-0.4465261873270663,5.0384223937988395,0.08625183960310778,9.990592947994571,2.5623371167009736,7.514507670896705,-11.867706298828125,79.90373180814315,28.106535846911584,2.4760852770978707,9,-4.562255859375,-2.5924148559570312,-14.229087829589844,-23.161476135253906,-34.87353515625003,1,-0.17394769055253656,-1.6555585572239022,168.43385314941406,2.1538438334263437,168.25875854492188,1.7002456355490687,170.1750946044922,-0.17394769055253656
4062,2016-09-21,173.58949279785156,174.02723693847656,170.0,171.3618621826172,801120.0,0.01507394073980084,1.5956059518306895,1.516558630432976,67.97011792679038,52.93617145005515,-6.9116731736532415,-7.815187700810441,-14.62491955492294,-28.093338594062146,35.124133832892404,4.0272369384765625,0.26576678072109416,7.340950775146496,1.3845025029781937,13.297399047314798,4.362726639062345,10.319174911230647,-14.17568176269532,95.15607508353779,37.08907293221744,2.978224136084154,9,-6.444549560546875,-5.170234680175781,-14.875968933105469,-24.207191467285156,-38.0933837890625,2,-0.1778088793068363,-1.7765571133072857,171.0116729736328,-1.6555585572239022,168.43385314941406,2.1538438334263437,168.25875854492188,-0.1778088793068363
4063,2016-09-22,174.4552459716797,175.79766845703125,172.7821044921875,174.91244506835938,1129258.0,0.004987359314635009,1.7073997712187738,-0.20524008493732449,68.71525449761414,56.70559847828409,-7.111640883760799,-8.358682575153011,-14.760129497989652,-28.57868013063114,34.7373165607025,3.01556396484375,0.5230888983431328,7.730050659179682,0.777983978589333,14.68211733977003,4.254017318884507,11.206083999474856,-14.45689790039063,84.58088476280778,21.920502644269718,3.4760333402951678,9,-6.366722106933594,-6.035987854003906,-15.097270965576172,-24.897850036621094,-39.6011657714844,3,-0.20357979931775283,1.5956059518306895,173.58949279785156,-1.7765571133072857,171.0116729736328,-1.6555585572239022,168.43385314941406,-0.20357979931775283
4064,2016-09-23,174.44552612304688,176.26458740234375,172.9669189453125,174.22178649902344,813662.0,-5.57154276369376e-05,-1.4128033225224823,-0.48937022327537294,70.30196312249595,59.60598579649891,-5.468867447933349,-8.004725650763248,-14.047880215760813,-28.149485125593685,34.48062362415947,3.29766845703125,0.871571986610661,7.241245269775391,-0.4518365309925514,14.934327070543333,3.3947043693914054,11.087786170159376,-13.499218828613294,78.84618797000486,10.87578533047973,3.846540900383976,9,-4.742218017578125,-6.026268005371094,-14.080738067626953,-24.88813018798828,-42.01362609863281,4,-0.20927898120282407,1.7073997712187738,174.4552459716797,1.5956059518306895,173.58949279785156,-1.7765571133072857,171.0116729736328,-0.20927898120282407
4065,2016-09-26,173.60894775390625,174.81517028808594,173.34629821777344,174.46498107910156,663882.0,-0.004795642443421233,-1.1267467164492362,-3.8260246879901794,65.50690907554474,61.89745194719879,-3.8542225603997906,-7.050003831320964,-12.550421246656583,-26.91454016311866,34.137730403597935,1.4688720703125,1.377226696162154,6.100192260742176,-2.1100451014843884,14.31042962296874,1.9950735796288939,10.205310941855458,-11.437178050839861,63.69681710947066,-2.3117377593846697,4.105118681113275,9,-3.2003860473632812,-5.345329284667969,-9.644943237304688,-20.243186950683594,-37.908554077148466,0,-0.2028351935322943,-1.4128033225224823,174.44552612304688,1.7073997712187738,174.4552459716797,1.5956059518306895,173.58949279785156,-0.2028351935322943
4066,2016-09-27,175.437744140625,176.07003784179688,173.05447387695312,173.19065856933594,816026.0,0.01053399845099623,-1.3938224873572964,-2.6249977718757243,69.22528538403641,63.51893732720327,-4.612609553283448,-8.5567360086485,-13.710429880749814,-28.39133294585679,33.8446643865405,3.01556396484375,2.6680582864816245,7.44601211547851,-1.443920062469033,16.335944293426053,3.0010460265047527,11.890978204452267,-12.138549021616427,86.80131334093278,17.874337905803372,4.444966088973768,9,-4.8103179931640625,-7.174125671386719,-11.473739624023438,-22.071983337402344,-43.47276306152344,1,-0.23382316206809717,-1.1267467164492362,173.60894775390625,-1.4128033225224823,174.44552612304688,1.7073997712187738,174.4552459716797,-0.23382316206809717
4067,2016-09-28,176.0505828857422,176.38131713867188,173.686767578125,175.39883422851562,680433.0,0.0034931978185148704,3.1037379594018337,0.29004176145044647,69.37833676680287,64.56016207793252,-4.271684551846846,-8.69687141945451,-13.605660596286725,-28.673144150928238,34.28159782040658,2.694549560546875,3.4182401673297704,7.47567977905274,-1.9336898363772264,16.885049394482706,2.770994971337757,12.180364586767723,-11.714156384066797,90.81092768295474,19.45741942910226,4.704684807714983,9,-4.314201354980469,-7.728599548339844,-12.086578369140625,-22.68482208251953,-45.3210144042969,2,-0.22671009896208527,-1.3938224873572964,175.437744140625,-1.1267467164492362,173.60894775390625,-1.4128033225224823,174.44552612304688,-0.22671009896208527
4068,2016-09-29,171.7509765625,176.55642700195312,171.3618621826172,174.4552459716797,979170.0,-0.02442256227025763,-1.98324051719983,-4.1492519841734365,71.4076949371067,66.77958512254607,0.3072827843413961,-3.9711020499506446,-8.746229367879835,-24.080460606427266,34.48139731822917,5.1945648193359375,4.151960456004815,2.7762680053710938,-6.448469167431966,12.001005178174154,-1.836100581030422,7.38863659177261,-6.21006099712497,7.4907984290502325,-69.73015552777697,4.612368586401528,9,0.35992431640625,-3.3414382934570312,-7.7869720458984375,-18.385215759277344,-40.78794860839844,3,-0.21108973165295408,3.1037379594018337,176.0505828857422,-1.3938224873572964,175.437744140625,-1.1267467164492362,173.60894775390625,-0.21108973165295408
4069,2016-09-30,176.71206665039062,177.6361846923828,171.89688110351562,172.6070098876953,1319232.0,0.028885367566368947,-1.0774577680077988,-1.5179910510249568,70.59045965016398,68.45855644592518,-3.7197784640329132,-8.357023037521856,-13.038163391964446,-28.7334244115674,35.14626326169045,5.8852081298828125,4.659088125964416,7.100198364257807,-2.424216760594959,16.624613489110573,2.337990801831438,11.862405926684175,-9.849289712626216,85.27142905781699,7.135484892973949,4.762207562426379,9,-3.4192657470703125,-7.7626495361328125,-12.748062133789062,-23.34630584716797,-43.36576843261719,4,-0.23687112738604155,-1.98324051719983,171.7509765625,3.1037379594018337,176.0505828857422,-1.3938224873572964,175.437744140625,-0.23687112738604155
4070,2016-10-03,177.26654052734375,179.46498107910156,174.16342163085938,179.46498107910156,1132753.0,0.0031377250431352532,3.823018247187268,-0.5355444952031194,72.70679937302967,69.53364674817608,-3.2291548813985287,-8.235881789023637,-12.885993723996108,-28.91160123862238,35.80652964721557,5.3015594482421875,4.803781695814706,6.9576873779296875,-2.669800746733131,16.585175502592506,2.1439433155982783,11.771431440261097,-8.895486503932773,72.8692053042486,-6.567731654941895,4.813744062331407,10,-2.5340499877929688,-7.4027252197265625,-13.302536010742188,-23.900779724121094,-43.317123413085966,0,-0.25292218356353524,-1.0774577680077988,176.71206665039062,-1.98324051719983,171.7509765625,3.1037379594018337,176.0505828857422,-0.25292218356353524
4071,2016-10-04,176.28404235839844,181.52723693847656,175.12646484375,177.41244506835938,956143.0,-0.005542490793933874,-2.717534352193622,0.513274152015936,68.16782983718028,69.5556147382194,-1.5870122728180434,-6.753843830237798,-11.18993614154735,-27.524877012486172,36.482132585919544,6.4007720947265625,5.399964438320069,5.438224792480469,-4.268095839601671,15.144545424562608,0.5850644764393849,10.291385108521553,-6.13796000607698,48.42103999111375,-28.88179305713829,4.853160316041071,10,0.1605072021484375,-5.38909912109375,-12.320037841796875,-22.91828155517578,-46.7801513671875,1,-0.23021737043635015,3.823018247187268,177.26654052734375,-1.0774577680077988,176.71206665039062,-1.98324051719983,171.7509765625,-0.23021737043635015
4072,2016-10-05,181.09922790527344,181.51751708984372,177.2081756591797,177.2081756591797,1150024.0,0.027314925857471417,-1.2150005490109812,-3.4482833227407337,70.2196836356817,69.72277353133802,-5.83894330511697,-10.854527140906498,-15.203962798776445,-31.9034220101733,36.835296934490884,5.233474731445284,6.053639547662755,9.44650344848634,-0.8643550843179355,19.757361981290614,4.291074182084202,14.601932714888477,-8.904537727444051,95.7895400466528,20.12867423814471,5.155429266402143,10,-4.6546783447265625,-10.20428466796875,-17.135223388671875,-27.73346710205078,-46.49806213378906,2,-0.2713111888686365,-2.717534352193622,176.28404235839844,3.823018247187268,177.26654052734375,-1.0774577680077988,176.71206665039062,-0.2713111888686365
4073,2016-10-06,179.8929901123047,181.78988647460938,178.16148376464844,180.9338531494141,828568.0,-0.00666064569640068,1.6360300638524299,-0.26750168624806614,72.11535728353252,69.92426177145319,-4.224495206224816,-8.969693142910728,-13.575086508912875,-30.317177386148217,37.22319374292347,3.6284027099609375,6.3048084173012455,7.517503356933588,-2.983813437036673,18.01882015090385,2.2668449599484575,12.768161753918719,-6.018441517558813,80.82588363039602,5.248660235206742,5.2506583969851315,10,-3.3171157836914062,-8.866722106933594,-15.928985595703125,-26.52722930908203,-45.93385314941406,3,-0.27329259244713966,-1.2150005490109812,181.09922790527344,-2.717534352193622,176.28404235839844,3.823018247187268,177.26654052734375,-0.27329259244713966
4074,2016-10-07,179.46498107910156,180.9241180419922,178.59922790527344,180.75875854492188,794644.0,-0.002379242420374017,1.8622901853226004,1.2429853109332056,70.76922458144728,70.50896349433127,-3.3632844734587763,-7.4172816986571775,-12.85146936455169,-29.482474685633633,38.81561018960619,2.32489013671875,6.187434834658802,6.134241485595709,-3.17286827868827,15.441351249879688,1.4806866034537336,10.787796367737684,-4.007364908382982,69.51529387284717,-6.215679851499857,4.653554882141985,10,-2.8891067504882812,-8.438713073730469,-16.281620025634766,-26.099220275878906,-46.79960632324219,4,-0.2702585921407259,1.6360300638524299,179.8929901123047,-1.2150005490109812,181.09922790527344,-2.717534352193622,176.28404235839844,-0.2702585921407259
4075,2016-10-10,179.81517028808594,181.62451171875,179.2606964111328,180.2723693847656,1942920.0,0.0019512954944118643,-2.018638139498631,0.35338310394034766,68.09275143438458,70.38312638881439,-3.0626059333580145,-7.045376094148651,-12.89369103264903,-29.442482279883478,40.245593476946816,2.3638153076171875,5.9881078909856456,5.796688079833984,-3.2782618360421907,14.87163799571016,1.2592131218958968,10.334163037772072,-3.091100056589198,70.36483212501203,-4.63844993176798,4.537474957938093,10,-3.2392959594726562,-8.788902282714844,-12.806419372558594,-26.44940948486328,-46.74124145507815,0,-0.25842576016174645,1.8622901853226004,179.46498107910156,1.6360300638524299,179.8929901123047,-1.2150005490109812,181.09922790527344,-0.25842576016174645
4076,2016-10-11,135.20428466796878,137.05253601074222,130.1556396484375,131.42022705078122,11342335.0,-0.24809300321349448,-1.1849017750106436,-8.276607816307417,21.078864525943473,65.01651836205224,39.382471770462956,37.07930652452157,31.37828162609921,15.337306938924058,41.80977691218902,49.65953063964844,4.61013316801953,-37.298633575439425,-56.653973000848396,-17.943294150030454,-46.976303288143924,-27.620963862734925,46.5856018066406,9.777706328374814,-60.08728621864271,9.677669712704487,10,20.76847839355466,20.76847839355466,31.85067367553708,18.161476135253878,-4.007781982421903,1,-0.00928127061056283,-2.018638139498631,179.81517028808594,1.8622901853226004,179.46498107910156,1.6360300638524299,179.8929901123047,-0.00928127061056283
4077,2016-10-12,132.47080993652344,137.58755493164062,132.29571533203122,136.1575927734375,2963930.0,-0.020217367653385665,-1.621687512047965,-0.9742935255975853,19.232967773187212,59.21932645495008,39.43060766621488,39.0894756200625,33.851065182079424,18.18698512034905,43.09598131959185,5.291839599609403,3.271373557247216,-38.30059051513672,-64.63014652618199,-11.971034504091449,-51.465368520659354,-25.135812509614084,49.15370178222656,4.483788242094482,-60.89580785225548,13.164778005522628,10,23.501953125,23.501953125,34.50146484375,20.89495086669922,-2.0330657958984375,2,-0.022396775159253313,-1.1849017750106436,135.20428466796878,-2.018638139498631,179.81517028808594,1.8622901853226004,179.46498107910156,-0.022396775159253313
4078,2016-10-13,133.43385314941406,134.34825134277344,131.44941711425778,131.97470092773438,2177098.0,0.007269852228970919,-1.3100859086680516,-0.3957792704983507,20.359967013463475,53.6381606064278,36.27543777522399,37.136759286429026,32.69178930668335,17.357486893123166,44.063460200807164,2.8988342285156534,1.5005290569365286,-35.5004852294922,-66.68468208913728,-4.316288369847115,-51.09258365931473,-19.90838679966967,47.1612811279297,6.369312885850966,-54.939563048136606,15.592098429822538,10,22.538909912109375,22.538909912109375,33.538421630859375,19.931907653808594,-5.1556396484375,3,0.008748249372392713,-1.621687512047965,132.47080993652344,-1.1849017750106436,135.20428466796878,-2.018638139498631,179.81517028808594,0.008748249372392713
4079,2016-10-14,134.24124145507812,135.55447387695312,132.85018920898438,134.64981079101562,1509824.0,0.00605085056458643,1.4386042159722605,-0.28000460121095505,21.536088020056226,47.95252601165297,32.19573316442009,35.46869231261138,31.674374908985413,16.633001586816135,45.001337255709956,2.70428466796875,-0.5044357789753917,-32.992221069335926,-67.82853644663436,1.8440943079625072,-50.41037875798514,-15.57406338068671,45.3451029296875,7.938005326907524,-50.876594221666075,17.418157688649224,10,21.731521606445312,21.731521606445312,32.73103332519531,19.12451934814453,-0.437744140625,4,-0.002101474100877576,-1.3100859086680516,133.43385314941406,-1.621687512047965,132.47080993652344,-1.1849017750106436,135.20428466796878,-0.002101474100877576
4080,2016-10-17,137.38327026367188,137.99610900878906,133.26847839355472,134.72763061523438,1484740.0,0.023405838433378845,1.4360960191220378,-6.499850612488796,22.998353010163015,42.9336952530955,25.480895432532066,31.495973491636107,28.327217479414628,13.591901050644793,45.82523531914947,4.727630615234347,-2.3539416797168826,-28.297663116455084,-65.58979078448147,8.994464551571298,-46.94372695046829,-9.651599282441879,41.21446002636719,92.18364721611886,35.38449863927407,18.646063834013194,10,18.589492797851562,18.589492797851562,28.95914077758789,15.982490539550781,-6.303497314453097,0,-0.03434112100227138,1.4386042159722605,134.24124145507812,-1.3100859086680516,133.43385314941406,-1.621687512047965,132.47080993652344,-0.03434112100227138
4081,2016-10-18,141.26458740234375,145.25291442871094,138.80349731445312,139.2509765625,2588093.0,0.02825174514497064,-3.4347693792756115,0.7582394851758216,26.41161345729023,38.066131899940885,18.002862036489944,26.637533404045598,24.28383856595201,9.841785383584636,45.786166744336754,7.8696441650390625,-4.640911249718755,-22.928991699218756,-61.67060524286143,15.812621844423916,-42.299798471040106,-3.5581849273974058,36.36430107486328,71.10640198269789,17.84077486298743,19.370806771821336,10,14.708175659179688,14.708175659179688,25.077823638916016,12.101173400878906,-10.496109008789034,1,-0.05798097541606573,1.4360960191220378,137.38327026367188,1.4386042159722605,134.24124145507812,-1.3100859086680516,133.43385314941406,-0.05798097541606573
4082,2016-10-19,142.72373962402344,144.04669189453125,140.07781982421878,142.2178955078125,1030467.0,0.010329214479803062,1.5185206702395815,0.251212451880816,29.528000786884178,33.33420340031329,11.764887181323502,23.976732743142577,22.703521578226628,8.512313027485476,45.52018091481916,3.9688720703124716,-7.247517733382466,-19.926551818847656,-59.54146400814517,19.688360370449857,-39.73400791349641,-0.11909572419889969,33.95568387660819,81.67728984132673,21.68698578522826,19.80745609464876,10,13.166336059570312,13.2490234375,23.618671417236328,10.642021179199219,-11.215957641601562,2,-0.08076607976250283,-3.4347693792756115,141.26458740234375,1.4360960191220378,137.38327026367188,1.4386042159722605,134.24124145507812,-0.08076607976250283
4083,2016-10-20,138.93968200683594,144.04669189453125,138.75486755371094,144.04669189453125,1648912.0,-0.026513161910946437,1.0723767751342275,-10.096015203161292,22.910570831696404,28.016575205896533,10.201608559595485,26.312694638073594,26.30771528710602,12.39014132312127,45.013006785667805,5.2918243408203125,-9.982287720909909,-21.934831237792963,-62.49444118635145,18.624778710765526,-42.21463621207221,-1.6550262635137187,36.809265816751804,49.09802232952973,-7.376542148710747,20.279804974279248,10,16.950393676757812,17.0330810546875,27.402729034423828,14.426078796386719,-6.4688720703125,3,-0.06119157423861554,1.5185206702395815,142.72373962402344,-3.4347693792756115,141.26458740234375,1.4360960191220378,137.38327026367188,-0.06119157423861554
4084,2016-10-21,137.937744140625,138.29766845703122,134.87353515625,138.13229370117188,2175351.0,-0.007211315383330419,12.036890722129927,0.03809461207733655,21.974225593472454,22.892294556906293,5.244996092362584,25.760056912278884,27.050464142982094,13.466219852562176,44.53455614898068,4.0661468505859375,-13.533450146789903,-21.111380004882818,-62.379237728531194,20.156477718765558,-41.745308866707006,-0.4774511430586301,36.89933751945975,38.96108029925681,-14.801875435552596,20.633928861824185,10,-0.23346710205078125,18.035018920898438,28.95427703857422,15.428016662597656,-5.12646484375,4,-0.07002819061475096,1.0723767751342275,138.93968200683594,1.5185206702395815,142.72373962402344,-3.4347693792756115,141.26458740234375,-0.07002819061475096
4085,2016-10-24,138.39494323730472,140.32101440429688,137.6556396484375,138.59922790527344,758870.0,0.003314532215443533,-2.1676126575392147,1.0500392156861285,22.796495304270422,23.083142421164844,-1.9059791119055376,23.74696631170744,26.366345207373314,13.06607020490955,43.904464966218306,2.665374755859375,-17.406244842321485,-18.893480682373024,-60.54877491845181,22.761813553705778,-39.72112780041243,1.9341664356663841,35.5485095825471,33.926962187400584,-19.664392382184737,20.8276471180394,10,-0.04377746582034092,17.57781982421872,28.497077941894503,16.629371643066378,-8.881317138671932,0,-0.033176399479991625,12.036890722129927,137.937744140625,1.0723767751342275,138.93968200683594,1.5185206702395815,142.72373962402344,-0.033176399479991625
4086,2016-10-25,134.41633605957028,138.10311889648438,134.18287658691406,137.811279296875,1180864.0,-0.028748212070959456,-1.0302341845423189,16.61868837765408,16.07521931166876,22.73228148099613,2.178160213188306,25.818507142598747,29.86735982299021,17.103400779722534,43.15862471240655,4.212066650390653,-21.720167389528996,-20.821017456054705,-62.75234875792259,21.110313845813167,-41.78668310698865,0.1446481948792382,38.65136049685324,2.3668272912200203,-43.99120669353635,20.965665650933936,10,3.934829711914091,21.556427001953153,32.475685119628935,22.09144592285159,-10.175094604492159,1,-0.024822601241509923,-2.1676126575392147,138.39494323730472,12.036890722129927,137.937744140625,1.0723767751342275,138.93968200683594,-0.024822601241509923
4087,2016-10-26,136.13813781738278,137.70428466796878,134.45524597167972,134.45524597167972,1181275.0,0.012809468017707548,-2.861256686916442,-0.4957054442651404,18.43953724672545,22.518900395803016,1.152470570231344,22.08559102296155,27.794471038822934,15.418934358258952,42.324160795581555,3.2879486083984943,-26.336974431471077,-17.10359344482424,-58.661575634471376,24.454388744822893,-37.88258453964781,3.6753976499993257,36.07131760088103,19.822565300455288,-21.25946976021425,20.778991094823564,10,2.913414001464872,19.834625244140653,31.296199798584013,20.379371643066435,-11.72179412841794,2,-0.03944272714403507,-1.0302341845423189,134.41633605957028,-2.1676126575392147,138.39494323730472,12.036890722129927,137.937744140625,-0.03944272714403507
4088,2016-10-27,135.49610900878906,138.60894775390622,135.25291442871094,136.56614685058594,1117539.0,-0.004716009921150399,-3.312484068939788,-0.63583280442472,18.382781184316983,22.168532969609767,2.3666750723594703,20.94615205758612,28.086393911646923,16.136104605221874,42.4082486184271,3.356033325195284,-24.912021904347654,-15.932878875732428,-57.25359401695323,25.387836265488374,-36.593236446342814,4.727478694877959,35.87227009407823,21.394638910778607,-15.42608660578983,20.6603575706104,10,3.76458740234375,20.476654052734375,32.28599166870117,21.021400451660156,-11.060310363769545,3,-0.029434993045508673,-2.861256686916442,136.13813781738278,-1.0302341845423189,134.41633605957028,-2.1676126575392147,138.39494323730472,-0.029434993045508673
4089,2016-10-28,134.85408020019528,136.9066162109375,133.77432250976562,135.62257385253906,847792.0,-0.004738356055317694,-1.1395382771379436,0.7181929669452395,17.804424254291064,21.591429774512882,3.469647533642757,19.279993670980986,28.26265929045266,16.84548953578758,42.348175154545075,3.132293701171875,-22.991760388132548,-14.48200836181644,-54.634470606152945,25.670453882520064,-34.55823948398469,5.594222760351812,35.69004411358341,16.493180186647088,-15.420009756986829,20.076231122168252,10,4.659538269042997,21.118682861328153,33.39981079101565,22.602142333984403,-11.896881103515597,4,-0.017672956280846752,-3.312484068939788,135.49610900878906,-2.861256686916442,136.13813781738278,-1.0302341845423189,134.41633605957028,-0.017672956280846752
4090,2016-10-31,132.43190002441406,136.12840270996094,131.82879638671878,135.564208984375,1666594.0,-0.017961489724192425,1.0182645785358837,4.075907394170288,44.98415112007766,23.65504507037815,5.716796396859593,19.15304013943171,30.203279106977902,19.350203926533,42.030486597022154,4.299606323242159,-21.166642345739717,-14.662456512451172,-53.22390510671755,23.89899208181521,-33.94318080958436,4.618267784682018,37.30445459605781,8.895135300577586,-24.75152766602408,19.280724297133194,10,5.5058441162109375,23.540863037109375,36.6293830871582,26.974716186523438,-13.735404968261719,0,0.0028647121455707136,-1.1395382771379436,134.85408020019528,-3.312484068939788,135.49610900878906,-2.861256686916442,136.13813781738278,0.0028647121455707136
4091,2016-11-01,135.70039367675778,136.0311279296875,132.25680541992188,132.67509460449222,2191490.0,0.02468056149418052,1.0474968545129462,-0.9658367392670282,55.732053176415484,26.566606446992743,1.761230683602406,13.37391690905477,26.416047586850226,16.21204662712543,41.36234524388509,3.774322509765625,-19.334662509985492,-9.364780426025419,-45.66357919780185,26.934018345751014,-27.514179811913635,8.784618959862797,33.244346644273406,57.101930036187824,18.949831625391354,18.149399385888216,11,2.237350463867216,20.272369384765653,33.63569641113284,23.80835723876956,-15.583663940429659,1,-0.04559137531216051,1.0182645785358837,132.43190002441406,-1.1395382771379436,134.85408020019528,-3.312484068939788,135.49610900878906,-0.04559137531216051
4092,2016-11-02,131.96498107910156,133.11283874511722,129.86381530761722,131.52723693847656,2578635.0,-0.027526910544961924,1.377224517137385,0.1446945013265035,47.626535931855365,29.31282479145485,4.2577705440182285,13.955061112245204,29.608726729019452,20.087064282063125,40.7444356836975,5.836578369140568,-17.83894059916983,-10.643480682373053,-43.12364977889712,21.836688414151013,-26.8835652306351,5.59660386588898,36.203977228477754,24.026688953990348,-17.39613717783463,16.240084548262033,11,3.1274337768554688,23.86186981201172,37.48054122924805,27.54376983642578,-12.120620727539062,2,-0.05852870633455198,1.0474968545129462,135.70039367675778,1.0182645785358837,132.43190002441406,-1.1395382771379436,134.85408020019528,-0.05852870633455198
4093,2016-11-03,130.72956848144528,132.188720703125,129.66926574707028,132.15953063964844,1268038.0,-0.009361669948755202,2.385585400861223,-3.2666620189626974,44.40311229768091,31.80492331414468,4.700402368228623,11.930086018407621,30.377779944882803,21.486447711908937,40.0553239351887,2.519454956054716,-16.843647071550436,-9.420722198486345,-37.10764301890279,18.266198621930116,-23.26418260869457,4.422738211721878,35.90718410613556,14.65042683325351,-29.727095274585373,13.84346041020823,11,4.26557159423831,25.00000762939456,39.29961395263675,28.77918243408206,-10.107002258300767,3,-0.048292248385846115,1.377224517137385,131.96498107910156,1.0474968545129462,135.70039367675778,1.0182645785358837,132.43190002441406,-0.048292248385846115
4094,2016-11-04,130.96302795410156,133.83268737792972,129.39688110351562,129.4066162109375,1171509.0,0.001785819959234436,-4.629617436602571,-1.088428623257976,38.721810355872925,33.574402764322734,3.769989298966948,8.302338797486641,29.672940151725697,21.43613482398871,39.19415499965396,4.435806274414091,-16.328842288226582,-6.762165069580078,-27.59900223140474,14.074672092244583,-17.180583650492395,3.6562535113322525,33.45567542304866,23.265866800254784,-14.442202958574697,10.418418580912329,11,3.039886474609375,24.630355834960938,39.29719161987305,28.54572296142578,-7.7140045166015625,4,-0.049840244312078896,2.385585400861223,130.72956848144528,1.377224517137385,131.96498107910156,1.0474968545129462,135.70039367675778,-0.049840244312078896
4095,2016-11-07,133.34629821777344,135.09727478027344,131.64396667480472,132.73345947265622,1465311.0,0.01819803879692783,-1.4738720520318394,0.3937510416564726,35.317491530296024,35.712433010836875,0.6652099217055536,2.3813305257052093,26.75065223371564,19.257786690936797,38.06094409962234,4.134246826171875,-14.937860941992767,-2.0554512023925895,-8.576125995430345,4.4652235906451665,-5.3157885989114675,1.2048861941262885,28.270659377486027,59.53075334305468,24.971358916190006,3.2603373965188824,11,0.6566162109375,22.247085571289062,37.774810791015625,26.162452697753906,-11.313224792480483,0,-0.0779106676371839,-4.629617436602571,130.96302795410156,2.385585400861223,130.72956848144528,1.377224517137385,131.96498107910156,-0.0779106676371839
4096,2016-11-08,133.94941711425778,134.74708557128906,131.91633605957028,133.21011352539062,1032729.0,0.0045229519270146845,1.4249982026496455,1.206359086721507,33.19675292797527,37.35212364208685,-0.012411895608522627,1.7701356081738027,25.66054460543279,18.85414959388342,36.687375128663575,2.8307495117187784,-13.327945414920435,-1.389588928222679,-7.942334291217804,5.163156434772446,-4.665961609720227,1.8867837532748695,25.08993436166216,79.86353695717881,49.14656656353567,3.2763726814975622,11,0.05349731445315342,21.643966674804716,38.3487358093262,26.444549560546903,-5.544754028320284,1,-0.11387076096863358,-1.4738720520318394,133.34629821777344,-4.629617436602571,130.96302795410156,2.385585400861223,130.72956848144528,-0.11387076096863358
4097,2016-11-09,129.50389099121094,141.4688720703125,128.89105224609378,136.53697204589844,3511134.0,-0.03318809606506046,-2.045934750557062,-9.513116344348264,32.37649834989142,38.90698110492846,3.7918321415671983,6.305265139866975,29.602228574583222,23.427958941406473,34.8276060776252,12.577819824218722,-11.920342423797024,-5.686769104003901,-12.635296087187243,1.2617578791794415,-9.161032595595572,-2.2125056124122295,27.164062854916665,4.872376561931121,-22.547947503522416,3.474263491591671,11,5.6760711669921875,25.836578369140625,44.165855407714844,31.92120361328125,-2.062255859375,2,-0.07248555377783894,1.4249982026496455,133.94941711425778,-1.4738720520318394,133.34629821777344,-4.629617436602571,130.96302795410156,-0.07248555377783894
4098,2016-11-10,134.60116577148438,135.311279296875,129.95135498046878,130.72956848144528,2623148.0,0.03936001259313038,1.0257378065483378,-0.5504838149787422,44.59502615652786,41.883714649621446,-1.6156426656566225,1.3701760770886153,24.07033811939931,18.506218877519217,32.81536559503933,5.8073883056640625,-9.492825473586151,-0.6478599548339901,-7.5537328383584565,6.258012928690476,-4.100796396596223,2.805076486928243,19.289097914639854,45.39827732621606,18.634826612784977,3.4529364417622332,11,0.57879638671875,20.739303588867188,39.068580627441406,26.823928833007812,-8.482490539550781,3,-0.10963356324101126,-2.045934750557062,129.50389099121094,1.4249982026496455,133.94941711425778,-1.4738720520318394,133.34629821777344,-0.10963356324101126
4099,2016-11-11,133.95913696289062,137.0330810546875,133.02529907226562,133.686767578125,1463050.0,-0.004769860683701221,-4.024466762314682,0.07035064970894091,42.857142857142804,41.647380398184225,-1.244817674612733,2.097528043277009,24.25443092779045,19.293251715871662,30.808598691747413,4.007781982421875,-7.308791545019574,-1.2757835388183594,-8.191468778430135,5.639901700793416,-4.733626158624247,2.1820590809875284,17.43120557923055,40.29382506369027,13.840153022246028,3.4578426198058905,11,1.2208251953125,21.29864501953125,39.84193420410156,27.59728240966797,-9.396881103515625,4,-0.09955700702551262,1.0257378065483378,134.60116577148438,-2.045934750557062,129.50389099121094,1.4249982026496455,133.94941711425778,-0.09955700702551262
4100,2016-11-14,132.66537475585938,135.06809997558594,131.45913696289062,134.16342163085938,1015356.0,-0.009657886997209042,1.1823541895420615,-5.500056022408963,46.91360481898421,40.66755280291408,0.0955990216298801,3.1829038550957307,25.086479530502174,20.637433229532206,29.255809050289518,3.6089630126953125,-5.022517524836843,-2.33365097045899,-9.262630052587497,4.595328111669517,-5.798140511523258,1.1308385706052775,16.475038756659046,30.007764163532535,0.48631352650151527,3.46448954106426,11,2.51458740234375,22.5924072265625,41.13569641113281,28.89104461669922,-8.326850891113281,0,-0.07097821368754309,-4.024466762314682,133.95913696289062,1.0257378065483378,134.60116577148438,-2.045934750557062,129.50389099121094,-0.07097821368754309
4101,2016-11-15,133.07392883300778,133.43385314941406,131.0311279296875,132.77236938476562,1112604.0,0.0030795833343875145,3.704731173157651,-0.20130174380702145,44.33656191269071,40.30200013411802,-0.8098651384257494,2.244331846146025,24.139938916482578,20.40147358113302,28.911731610768104,2.4027252197265625,-2.5368837128503685,-1.5155639648437784,-7.825880636609156,4.794752706921599,-4.670722300726453,1.6395943710388963,14.041548552868164,33.25597476646814,2.4040906741644363,3.1551583358826876,11,2.106033325195341,3.9980545043945597,40.7271423339844,36.63910675048831,-9.756805419921847,1,-0.08296783227592097,1.1823541895420615,132.66537475585938,-4.024466762314682,133.95913696289062,1.0257378065483378,134.60116577148438,-0.08296783227592097
4102,2016-11-16,131.19650268554688,134.5330810546875,130.67120361328122,134.5330810546875,906388.0,-0.014108143976246934,1.314872911197917,-11.064413297577321,42.40028610281467,40.079463890243986,1.058389610065234,3.3875697367845987,25.465286666303484,22.49560487165749,28.46563243581376,3.8618774414062784,-2.4813882331368404,-2.8166282653808707,-8.004630807007203,2.3713742762454615,-5.410629536194051,-0.22262699456769042,14.096532186350856,17.582545442008858,-13.868056863417827,2.594001270813172,11,3.98345947265625,5.875480651855469,24.776260375976562,24.776260375976562,-5.95330810546875,2,-0.02127983248380394,3.704731173157651,133.07392883300778,1.1823541895420615,132.66537475585938,-4.024466762314682,133.95913696289062,-0.02127983248380394
4103,2016-11-17,130.437744140625,131.42996215820312,129.28988647460938,131.07977294921878,1106539.0,-0.005783374780503725,2.1884150222788032,0.19242131835768644,42.22604106624179,40.46882285806275,1.9795728387453835,3.6646129328666177,25.63640097664927,23.476156615105083,27.954125380591265,2.14007568359375,-3.0858837612985326,-3.150289916992193,-8.022258014489381,1.7216781805049948,-5.586273965740787,-0.7143058682435992,13.215092468692347,14.824083963598959,-17.753550205204753,2.435984048748597,11,4.742218017578125,6.634239196777344,25.535018920898438,25.535018920898438,-5.009727478027344,3,-0.022969647539740956,1.314872911197917,131.19650268554688,3.704731173157651,133.07392883300778,1.1823541895420615,132.66537475585938,-0.022969647539740956
4104,2016-11-18,128.27821350097656,131.22567749023438,125.48638153076172,130.05836486816406,1790365.0,-0.01655602566478187,1.7896026937025802,2.7726970244318574,42.620136679397646,41.280227874629595,4.155172866535935,5.337001922308389,27.334775850740073,25.807256704511587,27.273932222010437,5.739295959472656,-3.204048525410485,-4.8268440246582145,-9.797393869451497,0.14370582013506805,-7.31211894705487,-2.341569102261559,13.898444672018428,29.137069579861375,-6.1703669274932835,2.4852749223966435,11,5.199413299560547,7.091434478759766,27.694549560546875,27.694549560546875,-3.8326873779296875,4,-0.01683480156220396,2.1884150222788032,130.437744140625,1.314872911197917,131.19650268554688,3.704731173157651,133.07392883300778,-0.01683480156220396
4105,2016-11-21,133.80349731445312,134.18287658691406,128.15174865722656,128.22956848144528,1957723.0,0.04307265951622008,-1.1052642792275755,-3.131154426386905,46.87998345561757,42.800586822145405,-1.451028135115223,-0.5796156048795069,21.219263677875148,20.443923047904377,26.686722579505766,6.0311279296875,-2.9649879733423177,0.9280120849609261,-3.3958773890373948,5.251901558959247,-1.2339326520382201,3.0899568219600724,6.37032766147388,91.93536009121507,56.93165641532606,2.161944736999159,11,-0.3258705139160156,1.5661506652832031,22.169265747070312,22.169265747070312,-8.589492797851562,0,-0.06906576913576612,1.7896026937025802,128.27821350097656,2.1884150222788032,130.437744140625,1.314872911197917,131.19650268554688,-0.06906576913576612
4106,2016-11-22,131.07977294921878,135.16537475585938,129.4066162109375,134.38716125488278,1250356.0,-0.020356152267330452,1.3680005019529105,-0.5933675159392465,48.493884724923,44.59140753048224,0.9195276835958737,1.9829943894505675,23.326502275834457,23.30996731440476,25.66708429450269,5.758758544921875,-2.607060085730069,-1.6288841247558423,-5.959918388359853,2.702150138848168,-3.7944012565578475,0.5366330070461629,7.331558813288382,57.78897958057642,20.51287939155761,2.16551713180201,11,0.17995834350583095,4.28987503051755,24.89299011230466,24.89299011230466,-6.527244567871122,1,-0.05142859903399655,-1.1052642792275755,133.80349731445312,1.7896026937025802,128.27821350097656,2.1884150222788032,130.437744140625,-0.05142859903399655
4107,2016-11-23,130.76847839355472,131.07003784179688,128.87159729003906,130.34046936035156,828157.0,-0.002374848145218156,3.2641470344501005,-0.12940997356439055,50.06835171056196,45.19955481426381,1.5970111215885368,1.9725130770331134,22.953866687305606,23.795212893906807,24.625948997247615,2.208175659179716,-2.3320832978038766,-1.6716957092284872,-5.766907741283887,2.423516322826913,-3.719301725256173,0.3759103067991987,6.091859341142992,54.57279223108149,13.838414105337492,2.0476060160276934,11,0.49125289916989345,3.9980583190917685,25.20428466796872,25.20428466796872,-3.2101135253906534,2,-0.056981277690205445,1.3680005019529105,131.07977294921878,-1.1052642792275755,133.80349731445312,1.7896026937025802,128.27821350097656,-0.056981277690205445
4108,2016-11-25,131.50778198242188,131.7509765625,128.998046875,130.53501892089844,352604.0,0.005653530559881492,2.773327616677298,2.272762923351008,50.940240810786186,46.097676809113075,0.41657282670408335,0.968762829505124,21.42602549336209,23.20299698232077,23.648543886295997,2.7529296875,-2.0327988173918925,-0.7329757690429801,-4.582689273994703,3.1167377359087425,-2.657832521518827,1.191880983432867,3.987681007803502,62.21102041942387,18.47109348334609,1.9248567524758564,11,-1.1819038391113281,3.2587547302246094,24.42363739013672,24.464981079101562,-0.009735107421875,4,-0.047636628858823804,3.2641470344501005,130.76847839355472,1.3680005019529105,131.07977294921878,-1.1052642792275755,133.80349731445312,-0.047636628858823804
4109,2016-11-28,132.47080993652344,133.501953125,130.83657836914062,131.68287658691406,1260534.0,0.007322973131964838,-1.1490366870893924,0.8099951373311791,48.41101213785555,46.26405540009878,-0.8714148982998609,-0.191802304284721,19.731171156606166,22.40548841749319,22.328833579774475,2.665374755859375,-1.3137572656407883,0.34921569824217613,-3.3023410790014793,4.000772475485832,-1.4765626903796658,2.174994086864018,1.8235632785662972,61.581002730368006,19.019000786622534,1.8257783886218288,11,-2.1449317932128906,1.0068168640136719,23.460609436035156,23.501953125,-1.5758666992187216,0,-0.05316486913079577,2.773327616677298,131.50778198242188,3.2641470344501005,130.76847839355472,1.3680005019529105,131.07977294921878,-0.05316486913079577
4110,2016-11-29,132.811279296875,133.75486755371094,131.68287658691406,133.00584411621094,930751.0,0.002570146287432795,1.448276794648733,-0.24693055501762268,47.91442630156478,46.66159588775146,-1.3287426671581954,-0.5295421294530627,18.642098336592824,22.21571518869419,20.720680675780258,2.071990966796875,-1.3301884645390771,0.6707160949707145,-2.991553754247292,4.332985944188721,-1.1604188296382745,2.5018510195797035,-7.324897766113281,62.596461794704574,23.730338331372614,1.831134924609,11,-2.485401153564453,0.6663475036621094,14.027240753173828,23.161483764648438,4.824905395507784,1,-0.06298977931782457,-1.1490366870893924,132.47080993652344,2.773327616677298,131.50778198242188,3.2641470344501005,130.76847839355472,-0.06298977931782457
4111,2016-11-30,129.51362609863278,132.59727478027344,127.937744140625,132.59727478027344,2466275.0,-0.024829617000156512,2.0220891681923896,15.848953023292436,50.01862245225583,47.50807770435604,1.5765635663265982,2.4041089315374222,21.05429092313497,25.67142562258971,19.286822265677987,4.87353515625,-1.3283847875956099,-2.3175987243652685,-5.751873274647238,1.1166758259167011,-4.034735999506239,-0.6004614492242979,-3.861874847412082,27.09039925924128,-15.411633792401261,1.7171372751409815,11,0.8122520446777628,3.9640007019043253,17.648338317871122,26.459136962890653,8.171203613281278,2,-0.033198217913818495,1.448276794648733,132.811279296875,-1.1490366870893924,132.47080993652344,2.773327616677298,131.50778198242188,-0.033198217913818495
4112,2016-12-01,124.24124145507812,129.66926574707028,122.94747161865234,129.66926574707028,2343223.0,-0.04070911148406431,1.476700090798949,1.7602602800732092,30.31420814143766,46.18454071271113,6.43533398456367,7.450154845738496,25.27858955302051,30.9275871170301,17.82182122593228,6.72179412841794,-1.5504265699597113,-7.20379638671875,-12.029817895431677,-2.377774878005809,-9.616807141075213,-4.790785632362287,9.513626098632812,11.971152386754552,-28.918459820139702,2.413010754356469,12,4.815181732177734,7.966930389404297,22.92072296142578,31.731521606445312,36.30351257324219,3,0.002505503990654301,2.0220891681923896,129.51362609863278,1.448276794648733,132.811279296875,-1.1490366870893924,132.47080993652344,0.002505503990654301
4113,2016-12-02,124.41634368896484,125.05836486816406,123.45330810546876,124.50389099121094,1639352.0,0.001409372860702085,1.6829308728726322,0.016128760214881552,31.539325972046626,44.95333952300547,5.941035725696679,7.14411335454821,24.00791666304744,30.785731041116918,16.257530528141263,1.6050567626952983,-1.7547017979497923,-6.713032913207996,-12.471826680118625,-0.9542391462973825,-9.59242979666331,-3.8336360297526824,9.122375946044912,13.59135983486605,-26.242839621433095,2.87939688345531,12,4.640079498291016,7.791828155517578,23.095813751220703,31.556419372558594,33.51166534423828,4,0.025254087092079436,1.476700090798949,124.24124145507812,2.0220891681923896,129.51362609863278,1.448276794648733,132.811279296875,0.025254087092079436
4114,2016-12-05,124.43579864501952,127.15953063964844,124.2509765625,124.8249053955078,1293121.0,0.00015636977810018493,-6.6666901288074385,4.444531590413943,33.25413722557559,43.43935660855635,5.944324544491693,6.967826073390185,22.87084217328227,30.778693676654328,14.81305282634558,2.9085540771484375,-1.7714864844504916,-6.367216491699239,-12.858890182459149,0.12445719906065733,-9.613053337079194,-3.1213796463192836,8.891096029663103,13.77137504085626,-26.17782786292373,3.24583684537995,12,4.620624542236342,7.772373199462905,23.180931091308608,31.53696441650392,33.96886444091798,0,0.05675415199549683,1.6829308728726322,124.41634368896484,1.476700090798949,124.24124145507812,2.0220891681923896,129.51362609863278,0.05675415199549683
4115,2016-12-06,122.95719909667969,124.8638153076172,121.6926040649414,124.43579864501952,1280580.0,-0.011882429047270104,1.7166680283001703,3.7999843140330216,30.27313705946233,41.414829090171835,6.3950899567460056,8.040430249337732,23.218567385714152,32.23825128147115,13.734226619645124,3.1712112426757955,-1.7806190134405995,-7.326361083984381,-14.579172534305258,-0.07354963366351797,-10.952766809144805,-3.699955358823942,10.16210711688234,11.596819975134629,-27.992849410901528,3.6264057251604345,12,4.766536712646484,8.623538970947266,24.785991668701172,33.01556396484375,35.18482971191406,1,0.06455696940838473,-6.6666901288074385,124.43579864501952,1.6829308728726322,124.41634368896484,1.476700090798949,124.24124145507812,0.06455696940838473
4116,2016-12-07,118.69649505615234,121.0992202758789,116.1186752319336,120.42801666259766,2582028.0,-0.034651928246813846,2.240507711476126,1.171055143625239,27.69870180498293,38.92931243399639,9.738619362773647,11.699682068852212,26.216614564480096,36.441586503525,12.878952024473882,6.838523864746094,-1.7652893868375372,-10.824419021606445,-19.51869470358446,-2.1301433396284466,-15.171556862595452,-6.477281180617439,13.965743071464857,19.02367148752075,-22.38519693975963,4.347137840989001,12,6.240276336669922,10.097278594970703,28.258758544921875,37.276268005371094,37.402732849121094,2,0.1595640176845201,1.7166680283001703,122.95719909667969,-6.6666901288074385,124.43579864501952,1.6829308728726322,124.41634368896484,0.1595640176845201
4117,2016-12-08,120.11672973632812,120.54474639892578,116.73152160644531,118.31712341308594,1131108.0,0.011965262154572498,1.8717938404964376,-1.039320743410559,32.01084458855664,36.82604618708199,7.4298674912379425,10.05568662798612,23.504436377266018,34.98548279036362,13.436568631308536,3.8132247924804688,-2.3162571168472255,-8.93482627868653,-18.59305968240656,0.7234071250335035,-13.763942980546545,-4.105709576826513,11.552894617548048,36.21145605802313,-8.206595414675448,4.829116701860014,12,4.820041656494141,8.677043914794922,26.838523864746094,35.85603332519531,36.72178649902344,3,0.14625856043658714,2.240507711476126,118.69649505615234,1.7166680283001703,122.95719909667969,-6.6666901288074385,124.43579864501952,0.14625856043658714
4118,2016-12-09,119.8443603515625,125.2821044921875,119.61089324951172,120.44747161865234,1426761.0,-0.0022675391293411895,-9.599944386216338,-0.3351351122190285,34.26496820944014,35.25426352836917,6.564074994378927,9.661161295674873,22.593670591934796,35.15930417066613,13.627467797277795,5.671211242675781,-2.8013431045373807,-8.469355392456066,-18.58628349403432,1.6475727091222012,-13.527819443245193,-3.4108913416669395,10.89220705499713,33.74453320913494,-12.085699855823009,5.058464050789134,12,5.092411041259766,8.949413299560547,25.615272521972656,35.98249053955078,36.36186218261719,4,0.3396104210274353,1.8717938404964376,120.11672973632812,2.240507711476126,118.69649505615234,1.7166680283001703,122.95719909667969,0.3396104210274353
4119,2016-12-12,120.62256622314452,121.32295989990234,118.1614761352539,119.17314910888672,1573148.0,0.006493470942638968,1.2184259412926748,-2.4032333556817513,20.11469418976627,32.165404404836,4.390118399833327,8.255866408967492,20.45704345543915,34.30595625994398,14.251457405296303,3.1614837646484375,-3.3637656706836196,-7.024320983886739,-17.33081262003556,3.2821706522620815,-12.177566801961135,-1.8710751658123286,9.236927652937553,49.15071490480548,8.774391224749124,5.15324581807441,12,3.7354087829589986,8.17120742797853,24.7397918701172,35.10700988769533,34.76653289794923,0,0.30927415970446015,-9.599944386216338,119.8443603515625,1.8717938404964376,120.11672973632812,2.240507711476126,118.69649505615234,0.30927415970446015
4120,2016-12-13,123.2490234375,124.02723693847656,121.35214233398438,121.42996215820312,2051991.0,0.021774177888876034,-1.7093668382091582,1.2550295297350342,32.16657631736224,30.181843723181156,0.2957078667508739,5.151931379693309,16.45680184960031,31.62740959687727,14.440383353336085,3.4046707153320455,-4.01653783309871,-3.927046203613287,-14.128031828011473,6.273939420784899,-9.02753901581238,1.173446608585806,5.786021319933155,77.8130981650513,38.00189734477042,5.100492812199092,12,-0.3550529479980611,5.544750213623047,21.54912567138672,32.3443603515625,33.258758544921875,1,0.28524071564968656,1.2184259412926748,120.62256622314452,-9.599944386216338,119.8443603515625,1.8717938404964376,120.11672973632812,0.28524071564968656
4121,2016-12-14,122.03307342529295,123.04474639892578,121.42023468017578,121.78015899658205,1289215.0,-0.009865798351121668,-2.3399946667503255,0.13903568372840552,30.893620287721873,30.24622285054607,0.37878415241995356,5.795453380688485,16.288187265231713,32.78553448906011,14.568067529921949,1.8287887573242188,-4.762028307200993,-4.590953445434579,-14.641940872605133,5.460033981735975,-9.61644715901987,0.43454026815069824,6.226989160610216,62.002227095977325,23.06444606422413,5.025493713585279,12,-0.3939704895019389,6.760700225830092,22.765075683593764,33.560310363769545,34.075874328613295,2,0.2958948289162464,-1.7093668382091582,123.2490234375,1.2184259412926748,120.62256622314452,-9.599944386216338,119.8443603515625,0.2958948289162464
4122,2016-12-15,128.4046630859375,128.83268737792972,122.25680541992188,122.7237319946289,2304056.0,0.05221199042032776,1.011902219265527,22.461870286578694,44.55444192441887,31.692346845254097,-5.967682185323909,-0.839035869366711,8.422293142170588,26.40097066780683,14.600162033791664,6.799613952636761,-5.44636152048588,1.9202281951904325,-7.93909350750323,11.779549897884095,-3.009432656156406,6.849889046537257,-12.285987854003906,95.98898117319165,57.51677236028115,4.929660851346828,12,-5.928981781005845,0.3891105651855469,16.39348602294922,27.188720703125,28.278213500976562,3,0.21568192426781851,-2.3399946667503255,122.03307342529295,-1.7093668382091582,123.2490234375,1.2184259412926748,120.62256622314452,0.21568192426781851
4123,2016-12-16,127.44163513183594,129.23152160644528,125.49610900878906,127.88910675048828,3423240.0,-0.007499945336541525,1.385091473291188,-0.07876730265870367,41.174471754143084,32.572384015094926,-5.062793976877501,-0.1180291158954958,7.887903442738491,27.156576075280327,14.41336787626609,3.7354125976562216,-6.045691228866559,1.1070056915283146,-8.58909565080154,10.803107033858169,-3.741044979636598,5.955056362693242,-11.068679656982425,83.83126357278896,46.28767547573079,4.848050671164924,12,-4.766536712646499,-0.8657569885253906,17.818580627441406,27.898834228515625,28.32684326171875,4,0.23066936541660898,1.011902219265527,128.4046630859375,-2.3399946667503255,122.03307342529295,-1.7093668382091582,123.2490234375,0.23066936541660898
4124,2016-12-19,126.1186752319336,128.45330810546878,125.12645721435548,126.54669189453124,1424500.0,-0.010380908080265705,-1.7580651792350341,0.9565224804350845,38.64686394324862,33.5027981132934,-3.8845117716077198,1.0907727452176914,7.680997392721736,28.197545113393772,13.560297033450233,3.3268508911132955,-5.66248191992787,-0.10797729492188068,-9.760947907622835,9.544993317779088,-4.934462601272372,4.718508011428597,-9.231377111816414,60.49376141352467,25.040236413897105,4.826485306350482,12,-3.443576812744155,0.4572029113769531,19.14154052734375,29.22179412841797,30.48638153076172,0,0.2385653611323999,1.385091473291188,127.44163513183594,1.011902219265527,128.4046630859375,-2.3399946667503255,122.03307342529295,0.2385653611323999
4125,2016-12-20,124.562255859375,127.33463287353516,123.72567749023438,126.24513244628906,1155061.0,-0.01234091120681624,-1.1507267858198336,3.93180157216462,41.0732913718543,34.988863620723556,-2.320496826436255,2.0230883256621297,7.646633192395598,29.461147656954836,13.353393649937557,3.6089553833007812,-5.3714379644804495,-1.2023345947265653,-10.18999701531581,7.78532782586268,-5.696165805021195,3.2914966155680645,-7.181188799804701,40.224116830640845,3.559344339556354,4.493831210294626,12,-1.5807342529297017,1.0797691345214844,20.6566162109375,30.778213500976562,30.379379272460938,1,0.24748141440630955,-1.7580651792350341,126.1186752319336,1.385091473291188,127.44163513183594,1.011902219265527,128.4046630859375,0.24748141440630955
4126,2016-12-21,124.3385238647461,125.6614761352539,124.04669189453124,124.562255859375,723404.0,-0.0017961459760450493,-2.9999811012311492,0.13294616870222778,50.21442194862819,37.011483327398174,-1.3547443895202775,1.8086167199409147,7.682345528388794,29.32100024148076,13.346214316967425,1.6147842407226705,-5.166358151676974,-1.0890041351318303,-9.736561003199085,7.558552732935425,-5.412782569165444,3.2347742989017974,-6.483438623300799,29.84664019514555,-9.53102741415697,4.323778434033624,12,-0.6420249938964986,1.3035011291503906,20.880348205566406,31.00194549560547,31.400779724121094,2,0.25872317860769445,-1.1507267858198336,124.562255859375,-1.7580651792350341,126.1186752319336,1.385091473291188,127.44163513183594,0.25872317860769445
4127,2016-12-22,123.31712341308594,125.10700225830078,122.74319458007812,124.51361846923828,514000.0,-0.008214674100291086,-1.0165972943155894,5.347894288150043,47.664324998889526,38.50030074844811,0.1881606136720677,2.3643808370859034,8.588102543584938,30.026823202933798,13.336725125365401,2.3638076782226562,-4.750678555044956,-1.7378368377685547,-10.052162595736661,6.576488920199552,-5.894999716752608,2.4193260412154984,-5.006980717040648,8.845559582238838,-32.39791128261348,4.157162878984054,12,0.37937545776365766,2.324901580810547,12.808849334716797,32.023345947265625,33.86186218261719,3,0.2659146064490552,-2.9999811012311492,124.3385238647461,-1.1507267858198336,124.562255859375,-1.7580651792350341,126.1186752319336,0.2659146064490552
4128,2016-12-23,125.24319458007812,125.86576080322266,123.25875854492188,123.57003784179688,552961.0,0.01561884605871211,-1.2711894823598224,-1.3983816562199112,51.58700523338173,41.99722419773872,-0.9963232896607792,-0.05805803978340407,6.535338227111254,27.82221597258132,13.42083450103486,2.6070022583007812,-3.7772895615184297,0.5014636993408175,-7.241680391338889,8.244607790020538,-3.3701083459990286,4.373035744680678,-6.496196727616834,43.78196666114383,-0.8978520812564739,3.871572045339858,12,0.04863739013670454,0.3988304138183594,10.88277816772461,30.097274780273438,33.210113525390625,4,0.2510290647906941,-1.0165972943155894,123.31712341308594,-2.9999811012311492,124.3385238647461,-1.1507267858198336,124.562255859375,0.2510290647906941
4129,2016-12-27,125.42801666259766,127.04280090332031,124.74708557128906,125.437744140625,554195.0,0.001475705591343468,-2.34752498929229,-0.005813847444643053,55.1168474954931,44.54725432864213,-0.4780828323932411,-0.8406629088331812,6.19732998507186,27.347630157757635,13.80980949559191,2.29571533203125,-2.9737904421767922,1.0384254455566406,-5.8140748313182655,7.890925722431547,-2.3878246928808124,4.464675583994094,-6.261637859977,58.47453261749159,9.212960441685738,3.4262501384374495,12,-0.10213851928712359,0.21400833129882812,10.697956085205078,29.912452697753906,32.305442810058594,1,0.24189541171310314,-1.2711894823598224,125.24319458007812,-1.0165972943155894,123.31712341308594,-2.9999811012311492,124.3385238647461,0.24189541171310314
4130,2016-12-28,124.44552612304688,125.42801666259766,123.62840270996094,125.25291442871094,577633.0,-0.007833102728505126,2.10923494674681,83.00078431372549,63.776251749141544,48.20088004657766,0.7733012292085135,-0.5449905416778336,6.910766895604752,28.018189122299418,14.36564316335866,1.7996139526367188,-2.230173915966134,0.4742225646972713,-5.119450882353192,6.0678960117477345,-2.3226141588279603,3.271059288222503,-4.876541608273229,39.59273047317224,-12.93632059575009,2.796836723525235,12,1.2986373901367045,1.1964988708496094,9.978111267089844,29.192607879638672,33.647857666015625,2,0.2584225535584972,-2.34752498929229,125.42801666259766,-1.2711894823598224,125.24319458007812,-1.0165972943155894,123.31712341308594,0.2584225535584972
4131,2016-12-29,125.21400451660156,125.85603332519531,123.75486755371094,124.18287658691406,665424.0,0.0061752191299737635,-1.2268184611403992,-1.2771152646797574,62.60829458996952,50.20686367608329,0.5626587698786949,-1.7413833672742811,5.751491760442207,26.940168145945535,14.166647914819269,2.101165771484375,-1.1667358340907867,1.4576820373535213,-3.5376051467789864,6.452969221486015,-1.0399615547127325,3.955325629419775,-5.258518518161054,57.46595736374961,2.7541662002152165,2.497643592066247,12,0.773353576660142,0.4280204772949219,9.209632873535156,28.424129486083984,33.20039367675781,3,0.2374145825780447,2.10923494674681,124.44552612304688,-2.34752498929229,125.42801666259766,-1.2711894823598224,125.24319458007812,0.2374145825780447
4132,2016-12-30,124.55252838134766,125.99221801757812,123.813232421875,125.6614761352539,823531.0,-0.005282764797816197,1.4615305058305395,-1.0754705812714573,61.42588355359606,52.45702054268917,0.6931363906118122,-1.1124252871777998,5.959387327169281,27.2986256790127,13.103313644284697,2.178985595703125,-0.5938842378910891,0.7806415557861328,-4.222940302184213,5.784223413756479,-1.7211493731990402,3.282432484771306,-4.226000958586951,34.19015206196999,-22.216568123496096,2.50179092898517,12,1.0457229614257955,0.3842430114746094,8.762161254882812,29.08560562133789,33.96887969970703,4,0.2503905429525579,-1.2268184611403992,125.21400451660156,2.10923494674681,124.44552612304688,-2.34752498929229,125.42801666259766,0.2503905429525579
4133,2017-01-03,127.55836486816406,128.58949279785156,124.66925811767578,125.65174865722656,1168528.0,0.024133082851705012,-1.0251252320389077,-1.7193021079861301,65.18962448040364,55.406216157928625,-2.5640365077170486,-4.079982976778709,2.6475366565723846,23.998115716219473,12.117794622140806,4.036964416503906,0.2468032315194364,3.6293769836425724,-1.6491530282072233,8.907906995492368,0.9901119777176746,6.26864198956747,-6.8756376780559805,79.2156983360502,20.98684177562653,2.639265005924896,1,-1.8920211791992188,-2.621593475341797,5.454769134521484,26.079769134521484,31.138137817382812,1,0.23221229558839984,1.4615305058305395,124.55252838134766,-1.2268184611403992,125.21400451660156,2.10923494674681,124.44552612304688,0.23221229558839984
4134,2017-01-04,131.498046875,132.61672973632812,126.70233154296876,127.46109008789062,1382146.0,0.030885328538882817,-1.1295979869127408,2.1173410589666433,67.08301286041745,58.296185212213416,-6.325614225910428,-7.866785349067072,-1.5263890406011456,19.751991923450987,11.898677228501205,5.914398193359361,0.3878352220939689,7.215946578979498,0.9433880476960042,13.488505110262977,4.079667313337751,10.352225844621245,-10.47336790823843,87.5540480664925,30.488739276904667,3.136279265641741,1,-3.818084716796875,-6.561275482177734,1.0481605529785156,22.140087127685547,27.101181030273438,2,0.2049860197246276,-1.0251252320389077,127.55836486816406,1.4615305058305395,124.55252838134766,-1.2268184611403992,125.21400451660156,0.2049860197246276
4135,2017-01-05,130.89494323730472,132.13035583496094,128.42411804199222,131.498046875,1730946.0,-0.004586407570513873,2.9687262567093637,-0.14939561394887527,68.83013046535865,60.364597269627914,-5.285587536187563,-6.99726853831487,-1.1841059560710505,20.058033790367773,11.239438918360634,3.7062377929687216,0.7121562847367215,6.215955734252958,-0.6774071221973372,13.109318590703253,2.7692743060278247,9.662637162478106,-9.174741224369157,80.57082740012878,23.13321993392301,3.4466814282251472,1,-3.214981079101591,-5.95817184448245,1.0068092346191122,22.74319076538083,28.48248291015622,3,0.20503860249738537,-1.1295979869127408,131.498046875,-1.0251252320389077,127.55836486816406,1.4615305058305395,124.55252838134766,0.20503860249738537
4136,2017-01-06,137.63618469238278,138.01556396484378,133.6575927734375,135.30155944824222,2397604.0,0.05150116030729013,1.8176078292095479,-3.8710183428210874,69.31220748244816,62.76991754557887,-11.110585836902686,-12.908678456981534,-7.984949680148418,12.956974244999401,10.102257920380998,7.1206207275390625,1.434605710209496,12.0102127075195,3.55132394840075,20.469101466638236,7.780768327960118,16.239657087078868,-15.262191016043673,97.32875358307759,42.91833076881606,4.229444379559371,1,-6.999023437499972,-10.569065093994098,-5.734432220458956,16.001949310302763,22.34436035156253,4,0.14863241917379222,2.9687262567093637,130.89494323730472,-1.1295979869127408,131.498046875,-1.0251252320389077,127.55836486816406,0.14863241917379222
4137,2017-01-09,137.68482971191406,139.52334594726562,136.37159729003906,138.00584411621094,1540458.0,0.0003534319092033389,-1.1386061729289834,-0.13750147056901552,72.28102923858602,65.06925354615713,-9.953566491762615,-12.199138118832238,-8.149367888190682,12.602765664792202,8.983986432239893,3.1517486572265625,2.2303038980904972,11.18045272827149,1.5613030982060252,20.799602358336955,6.370877913238758,15.990027543304222,-14.059510412494575,87.62282641355347,35.408239038806116,4.8095748150327315,1,-6.108955383300781,-9.863819122314453,-5.783077239990234,15.953304290771484,21.157577514648438,0,0.1505581154061706,1.8176078292095479,137.63618469238278,2.9687262567093637,130.89494323730472,-1.1295979869127408,131.498046875,0.1505581154061706
4138,2017-01-10,160.5447540283203,162.54864501953125,156.9163360595703,157.24708557128906,6200588.0,0.16603081373770356,-1.8451986372115252,-10.272649491396521,88.66072479664611,68.79635102406301,-30.485201057159145,-33.57495594336022,-30.841120393575693,-10.42512876115336,9.704516720430046,24.863815307617188,3.3906638805053433,32.00535736083984,14.407070759680124,49.60364396199954,23.20621406025998,40.804500661419695,-35.32963206411621,94.40977105631477,41.45614278054663,8.799143300579852,1,-17.45623016357422,-21.21109390258789,-29.912456512451172,-8.176074981689453,-3.6381378173828125,1,-0.012603002567799337,-1.1386061729289834,137.68482971191406,1.8176078292095479,137.63618469238278,2.9687262567093637,130.89494323730472,-0.012603002567799337
4139,2017-01-11,157.92800903320312,160.97276306152344,155.2626495361328,159.5817108154297,2556533.0,-0.01629916225512784,1.5745549612149774,-0.5014760591534176,86.5983791763324,71.33214296041756,-25.449838590702996,-29.53432107648652,-28.062445380390784,-8.043289185162507,10.111128942228383,5.710113525390625,4.796319426989243,27.523340225219727,5.989997350338086,49.05668310010135,16.75666878777892,38.29001166266055,-28.232864302359758,86.45948707400558,30.57808434789679,10.766671437440815,1,-14.776252746582031,-18.594348907470703,-27.295711517333984,-5.559329986572266,0.992218017578125,2,0.0048661010611625866,-1.8451986372115252,160.5447540283203,-1.1386061729289834,137.68482971191406,1.8176078292095479,137.63618469238278,0.0048661010611625866
4140,2017-01-12,158.4046630859375,158.6770477294922,155.39883422851562,157.99610900878906,1541486.0,0.003018172999535329,5.8774428989868275,-0.24705426428116667,87.16043616636858,74.06015869112856,-23.02402905391,-28.714361292761055,-28.290205953736915,-8.743589093345747,11.138813536117642,3.2782135009765625,6.116353852865075,26.242212295532227,1.646519339513361,50.83790525155108,13.944365817522794,38.54005877354166,-24.767098320451595,85.65652127068498,25.38795636410717,12.297846478009427,1,-15.223724365234375,-19.071002960205078,-27.77236557006836,-6.035984039306641,-0.67120361328125,3,0.0012282770945346577,1.5745549612149774,157.92800903320312,-1.8451986372115252,160.5447540283203,-1.1386061729289834,137.68482971191406,0.0012282770945346577
4141,2017-01-13,158.14202880859375,160.50584411621094,157.6750946044922,158.43385314941406,1146426.0,-0.0016579958710007947,-3.6190197567443074,-0.7142857142857143,88.62755266281889,77.08256636993109,-19.6676130588898,-26.991710000232217,-27.881967826356316,-8.740705683153465,12.26710795911337,2.83074951171875,7.480770018233613,24.17413024902345,-2.5038515541976665,50.852112052244564,10.835139347412905,37.51312115063401,-21.035134412622398,83.16610697862305,15.71570486901274,13.338990901610556,1,-14.533077239990234,-18.808368682861328,-28.489791870117188,-6.400783538818359,-0.2626495361328125,4,0.007811948209937469,5.8774428989868275,158.4046630859375,1.5745549612149774,157.92800903320312,-1.8451986372115252,160.5447540283203,0.007811948209937469
4142,2017-01-17,156.09922790527344,157.6361846923828,154.4552459716797,155.64202880859375,1218900.0,-0.012917507880165102,-1.2474058981117633,-1.5666928104575164,84.13690814819971,79.18782011079732,-14.169379117412603,-23.998115793910983,-25.593876625407347,-6.957260504565397,14.171436072752236,3.6867828369140625,8.846094388216642,20.746601104736328,-7.541918384859912,49.03512059433258,6.602341359938208,34.89086084953445,-15.939323434474886,20.312626671116064,-48.06078562912312,14.144259744798127,1,-11.473739624023438,-16.459144592285156,-29.23395538330078,-7.144947052001953,0.5252838134765625,1,0.024864422398214625,-3.6190197567443074,158.14202880859375,5.8774428989868275,158.4046630859375,1.5745549612149774,157.92800903320312,0.024864422398214625
4143,2017-01-18,156.83851623535156,157.40272521972656,154.12451171875,156.98443603515625,1040542.0,0.004736015289753759,5.673220581155166,-0.31916029770049725,84.32916478568109,81.10405921360439,-11.531113496172651,-23.63386310128925,-26.034399574450248,-7.903758782890236,16.078475895704216,3.2782135009765625,10.406192338953673,20.016045379638683,-9.566995336392239,49.599086095669605,5.224525021623236,34.807565737654144,-13.991962898705083,39.63062073452509,-28.755873518619985,14.791520358015458,1,-11.352134704589844,-16.483455657958984,-29.973243713378906,-7.884235382080078,-1.1964874267578125,2,0.012776778557404223,-1.2474058981117633,156.09922790527344,-3.6190197567443074,158.14202880859375,5.8774428989868275,158.4046630859375,0.012776778557404223
4144,2017-01-19,156.2062225341797,157.09144592285156,154.76654052734375,155.98248291015625,1274412.0,-0.00403149504566247,1.3316831304374441,-1.533305448081146,84.9796622542733,82.8984516345949,-7.850999352398247,-21.746886081124018,-25.112054153402653,-7.483523502781281,18.16199759652517,2.3249053955078125,12.240985818681906,17.879374313354504,-12.462148317049355,48.22089694375836,2.7086129981525744,33.05013562855643,-10.995418195587035,32.62188342136788,-37.778972872263395,15.170761315201933,1,-8.103103637695312,-15.85116195678711,-29.34095001220703,-7.251941680908203,6.070037841796875,3,0.0044837757766311714,5.673220581155166,156.83851623535156,-1.2474058981117633,156.09922790527344,-3.6190197567443074,158.14202880859375,0.0044837757766311714
4145,2017-01-20,155.38909912109375,157.10116577148438,154.4066162109375,156.51751708984375,1403014.0,-0.0052310554587999825,1.3474596549065483,-5.043442678851531,83.197787166722,84.44129382173644,-3.5693451423791203,-19.501743710025835,-24.08522550647683,-6.927765895735945,20.23644255737091,2.694549560546875,13.915419488852535,15.520908737182623,-15.007868604537123,46.049686078902354,0.25652006632276425,30.785297408042496,-8.097753900788462,19.81698058616905,-50.06289688864442,15.264388670859868,1,-5.928977966308594,-13.438705444335938,-28.81322479248047,-6.434818267822266,7.4513702392578125,4,0.022724425005744564,1.3316831304374441,156.2062225341797,5.673220581155166,156.83851623535156,-1.2474058981117633,156.09922790527344,0.022724425005744564
4146,2017-01-23,156.50778198242188,157.10116577148438,155.22373962402344,155.35992431640625,1148276.0,0.007199236417841259,-1.6438394430357988,-1.0172273907399394,84.80611419829266,85.8329699283705,-1.9328346364552544,-19.064250182913327,-24.99632357313277,-8.276160252849564,22.422993101589057,1.8774261474609375,15.446171356868007,15.031128692626964,-15.442300894761075,45.504558280015004,-0.20558610106706965,30.267843486320984,-7.385560786209481,67.86709017515349,-6.257661608510261,15.23671479369402,1,1.82879638671875,-14.52334213256836,-30.663909912109375,-7.553501129150391,7.694549560546875,0,0.007831415631281757,1.3474596549065483,155.38909912109375,1.3316831304374441,156.2062225341797,5.673220581155166,156.83851623535156,0.007831415631281757
4147,2017-01-24,156.10894775390625,156.9260711669922,153.998046875,156.50778198242188,868866.0,-0.0025483348077888213,3.7401561187688355,-0.3474596549065483,82.97012745127412,85.2006813344403,1.513457196678246,-16.951906049200886,-24.246944569346113,-8.089477660082224,24.34193436997515,2.9280242919921875,17.183927391514175,12.992703247070324,-16.88974153822491,42.87514803236556,-1.9485191455772792,27.933925639717927,-5.375555698895596,62.00000896342475,-11.006513458137007,14.941222392647617,1,1.3764572143554688,-13.706222534179688,-30.89250946044922,-7.154666900634766,7.0428009033203125,1,0.011340999628961956,-1.6438394430357988,156.50778198242188,1.3474596549065483,155.38909912109375,1.3316831304374441,156.2062225341797,0.011340999628961956
4148,2017-01-25,156.68287658691406,157.4805450439453,155.65174865722656,156.56614685058594,920266.0,0.003676463401140584,1.1363612056826082,-0.2926773280281582,81.53472498994073,84.63805309150789,0.37337631773706903,-15.862988649477671,-24.620757592194877,-8.864278638417602,26.562280241701597,1.82879638671875,18.606159447239833,11.994647979736328,-17.229521243417707,41.21881720289035,-2.6174366318406896,26.606732591313346,-4.5316541761609415,77.09493535002126,5.683673680702682,14.612084611577012,1,0.5690689086914062,-14.036956787109375,-31.04814910888672,-7.728595733642578,7.227630615234375,2,-0.0003725031696855119,3.7401561187688355,156.10894775390625,-1.6438394430357988,156.50778198242188,1.3474596549065483,155.38909912109375,-0.0003725031696855119
4149,2017-01-26,155.7684783935547,157.43190002441406,155.53501892089844,156.9066162109375,717338.0,-0.005835980378188554,-1.3636311781650172,-9.750196078431372,80.90402665071142,83.94289647865708,1.0607831496523659,-13.237718465770541,-23.492045346998168,-8.16152610690878,29.162350689061135,1.896881103515625,20.12214786337219,9.563226699829102,-18.581273772583728,37.70772717224193,-4.509023536377299,23.635476936035502,-2.3695652697481933,50.8379741400085,-18.61266432017723,14.072250236206413,1,1.4834671020507812,-13.12255859375,-31.142990112304688,-6.814197540283203,6.3813323974609375,3,-0.0008117790342758724,1.1363612056826082,156.68287658691406,3.7401561187688355,156.10894775390625,-1.6438394430357988,156.50778198242188,-0.0008117790342758724
4150,2017-01-27,156.6050567626953,157.188720703125,155.564208984375,156.55642700195312,984721.0,0.005370652507928897,1.6719873508263374,-0.04272747992331309,77.6203891735284,82.71987831318037,-0.06472095589043647,-12.165166987601992,-24.058461655122898,-9.196782774584818,31.648571199316656,1.62451171875,18.498502999286245,8.79182853698731,-17.747099476547533,35.33075655052215,-4.477635469780097,22.061292543754718,-2.10817581140185,74.86033764333192,8.566952460135,13.269464006767418,1,-0.7879409790039062,-13.959136962890625,-31.979568481445312,-7.650775909423828,4.4649810791015625,4,0.036213413094794644,-1.3636311781650172,155.7684783935547,1.1363612056826082,156.68287658691406,3.7401561187688355,156.10894775390625,0.036213413094794644
4151,2017-01-30,154.94163513183594,156.52723693847656,152.57781982421875,156.51751708984375,1102016.0,-0.010621761935695195,3.9512486728964813,-32.4057106997176,73.99891182377317,81.59343427713299,1.2258996688079833,-8.601434485737144,-22.15180784557961,-7.779142890286039,34.06734949324719,4.0272369384765625,17.015895719111768,5.642025375366217,-18.81587614487802,30.099926895610466,-6.586925384755915,17.87097613548835,7.6070098876953125,48.21431350274661,-14.745665883688467,12.228950760122123,1,0.08754730224609375,-12.29571533203125,-30.62986183166504,-6.070041656494141,4.9805450439453125,0,0.05097941700302,1.6719873508263374,156.6050567626953,-1.3636311781650172,155.7684783935547,1.1363612056826082,156.68287658691406,0.05097941700302
4152,2017-01-31,155.7393035888672,156.22567749023438,153.4046630859375,154.94163513183594,1792215.0,0.00514818664687855,2.1868374329891576,-0.5061727199666916,32.70307261710701,75.85720181395808,0.4155011956686394,-7.318073067120736,-22.63143591013562,-8.811130466607665,36.65127885976514,2.821014404296875,15.397969260562348,4.880355072021473,-16.747202250948817,26.507912394991763,-5.933423589463672,15.694133733506618,6.609924926757799,64.48421281959509,5.275121249213072,10.81377866148514,1,-0.7101211547851562,-13.0933837890625,-31.07004165649414,-6.867710113525391,4.2606964111328125,1,0.054340990097418995,3.9512486728964813,154.94163513183594,1.6719873508263374,156.6050567626953,-1.3636311781650172,155.7684783935547,0.054340990097418995
4153,2017-02-01,157.17898559570312,159.33851623535156,152.2373504638672,153.69650268554688,1840428.0,0.009244179045750256,-1.218841332881983,4.365827530798072,47.05433352855894,71.64327639998983,-1.0848945620087989,-6.772080223170974,-23.70533019175724,-10.48674957222562,39.149556331526256,7.101165771484375,13.708517944159041,4.839006042480463,-13.93934084707874,23.617352932039665,-4.550167402299138,14.228179487260064,4.9748147460937275,69.58906876501455,13.255791131271195,9.389173444779596,2,-1.39105224609375,-14.275283813476562,-32.50972366333008,-26.49319076538086,5.48638916015625,2,0.037999755749070774,2.1868374329891576,155.7393035888672,3.9512486728964813,154.94163513183594,1.6719873508263374,156.6050567626953,0.037999755749070774
4154,2017-02-02,158.45330810546875,158.6770477294922,155.1556396484375,156.04086303710938,962928.0,0.008107461089254198,1.4625883005740872,0.6927370874739296,50.18001129305477,67.97463463624902,-2.242801843118997,-6.2435502452718765,-24.52189670853778,-11.91091603325276,40.92783999091579,3.5214080810546875,12.385817788090037,4.765565490722651,-11.40218867008798,20.93331965153328,-3.3183115896826507,12.849442571127952,3.3038342412109216,87.53432663919102,33.46813602386994,8.083877080405312,2,-2.665374755859375,-15.364784240722656,-32.986379623413086,-27.767513275146484,3.9105072021484375,3,0.03444042388214008,-1.218841332881983,157.17898559570312,2.1868374329891576,155.7393035888672,3.9512486728964813,154.94163513183594,0.03444042388214008
4155,2017-02-03,157.73345947265625,159.78599548339844,156.3424072265625,158.064208984375,831035.0,-0.004542970048522776,-1.212495833415031,-0.13710136494161998,48.53757220382233,63.94479663686342,-1.2912194063682705,-3.594210803335784,-23.52134251342244,-11.437637515385802,42.859367384565914,3.4435882568359375,10.902873655597404,2.703791046142584,-9.45717435978051,14.864756452065677,-3.376691656818963,8.78427374910413,3.642891198710913,72.80921270729401,21.497654906816777,6.080482702961551,2,-1.7217864990234375,-14.644935607910156,-32.249507904052734,-27.047664642333984,2.6070098876953125,4,0.0279988236682589,1.4625883005740872,158.45330810546875,-1.218841332881983,157.17898559570312,2.1868374329891576,155.7393035888672,0.0279988236682589
4156,2017-02-06,158.0933837890625,158.56031799316406,156.7606964111328,156.86770629882812,723918.0,0.002281851406857882,-1.5,-3.7057575198376083,58.11556493929891,61.183178579977294,-1.5674020971519553,-2.46956781118206,-23.502784163730325,-12.035844064315143,43.84879106882301,1.79962158203125,9.39689751590825,2.0408554077148438,-7.001749640650928,11.083460456080616,-2.480447116468042,6.56215793189773,2.917406874004655,77.57727790939302,21.42153291952995,4.52130252418289,2,-2.0817108154296875,-14.941627502441406,-32.40028953552246,-27.407588958740234,3.336578369140625,0,0.018828454305880316,-1.212495833415031,157.73345947265625,1.4625883005740872,158.45330810546875,-1.218841332881983,157.17898559570312,0.018828454305880316
4157,2017-02-07,158.41439819335938,159.5330810546875,157.3929901123047,157.937744140625,717955.0,0.0020305366145187964,-1.7329111457521433,0.38889027214102534,56.639361862161095,58.41702712133512,-1.7064482531692704,-1.2205243269843038,-23.42374670450087,-12.62101064618247,44.713713181303994,2.1400909423828125,8.008784369979708,1.3253913879394474,-1.3938065555304036,4.044589331409298,-0.03420758379547806,2.684990359674373,2.2454548617397734,81.82988752961343,22.609601957009588,1.3595989717349233,2,-2.4027252197265625,-15.23345947265625,-32.59970664978027,-27.72860336303711,-3.29766845703125,1,0.009517960486025379,-1.5,158.0933837890625,-1.212495833415031,157.73345947265625,1.4625883005740872,158.45330810546875,0.009517960486025379
4158,2017-02-08,158.5214080810547,159.1439666748047,157.00389099121094,158.0739288330078,615361.0,0.0006755060708856231,1.5287488956601698,0.9387924963185863,60.205855209877605,56.1172302945758,-1.7044806561456767,-1.5672438078805726,-23.145046672386087,-13.043314058088868,43.3930955571407,2.14007568359375,6.3778609647756355,1.5335685729980355,-0.7618073746364757,3.8289445206325468,0.3858805991807799,2.681256546815291,1.8015448703951904,72.68919609167752,9.6869895405531,1.1476879738172543,2,-2.509735107421875,-14.912456512451172,-33.253896713256836,-27.835613250732422,-2.4708251953125,2,0.009327395818924833,-1.7329111457521433,158.41439819335938,-1.5,158.0933837890625,-1.212495833415031,157.73345947265625,0.009327395818924833
4159,2017-02-09,158.69650268554688,159.47470092773438,157.9863739013672,158.4241180419922,478842.0,0.0011045486323377762,-1.593191274409454,0.6087089954306758,65.45456619637169,54.76547218600283,-1.5874989243876314,-1.7727000709097638,-22.955490258671972,-13.50528651947397,42.39257777186619,1.4883270263671875,4.937751252488113,1.6702384948730469,-0.7153607573534657,4.0558377470995595,0.47743886875977637,2.8630381209863174,1.3030261663996896,68.36169958214987,-0.09888669401902916,1.1927996261132627,2,-2.6848297119140625,-14.071014404296875,-33.39494514465332,-28.613819122314453,0.3404693603515625,3,0.025009196820025226,1.5287488956601698,158.5214080810547,-1.7329111457521433,158.41439819335938,-1.5,158.0933837890625,0.025009196820025226
4160,2017-02-10,158.59922790527344,159.20233154296875,156.85797119140625,159.20233154296875,928284.0,-0.0006129610837498634,6.774320050600886,-2.2141616716150354,60.80403832117076,53.29937513015812,-1.315993901014508,-1.7498155633848853,-22.49815251195065,-13.701163446449073,41.19057954523095,2.3443603515625,3.6128807241742606,1.5632354736328011,-0.8474856053282736,3.973956552593876,0.3578749341522496,2.7685960131133527,1.089813811149952,66.31588796363056,-2.128075103680345,1.2053605394805422,2,-2.587554931640625,-13.112846374511719,-32.29086112976074,-28.516544342041016,0.4474639892578125,4,0.023736480007281235,-1.593191274409454,158.69650268554688,1.5287488956601698,158.5214080810547,-1.7329111457521433,158.41439819335938,0.023736480007281235
4161,2017-02-13,159.37742614746094,160.16537475585938,157.6459197998047,158.6575927734375,806055.0,0.004906696283870193,1.1949047210756847,-1.1935483870967742,66.24756327889743,57.02654075924595,-1.5631908580895697,-2.5620743450531904,-22.793511854134124,-14.81212477761477,39.85638498739365,2.5194549560546875,2.3533426422069965,2.2796638488769645,-0.30725350466596524,4.866581202419894,0.9862051721054854,3.5731225256484436,-7.14007568359375,76.17621820127887,6.631398430907794,1.2934586767714695,2,-3.1760635375976562,-11.274307250976562,-33.06905937194824,-30.58365249633789,3.8424224853515625,0,0.006042532096104836,6.774320050600886,158.59922790527344,-1.593191274409454,158.69650268554688,1.5287488956601698,158.5214080810547,0.006042532096104836
4162,2017-02-14,159.9805450439453,161.1770477294922,158.7062225341797,159.7373504638672,787140.0,0.0037842178222049494,-1.1434641604341782,0.33784843667196607,66.34523172056186,59.16997389169072,-1.6778669141110356,-3.01403680774564,-22.72685774404195,-15.789038365231931,39.26897474030938,2.4708251953125,1.3796983688884552,2.6887168884277344,-0.15262474825232175,5.5300585251077905,1.2680460700877063,4.109387706767762,-7.584634094238282,72.29725671689248,3.5543237892636768,1.4206708183400278,2,-1.8142013549804688,-10.520423889160156,-31.12840461730957,-31.186771392822266,3.14202880859375,1,0.009059958595963424,1.1949047210756847,159.37742614746094,6.774320050600886,158.59922790527344,-1.593191274409454,158.69650268554688,0.009059958595963424
4163,2017-02-15,158.8424072265625,160.86575317382812,158.56031799316406,159.37742614746094,807597.0,-0.007114226402155199,-3.194761025584075,-2.1999623541222237,64.90563971581668,60.80615482755315,-0.31174175921816527,-1.8109219606341185,-20.92400784447267,-15.048931902081591,38.70560963853376,2.3054351806640625,0.5910597492984664,1.4503845214843807,-1.464038079484851,4.3648071224536125,-0.006826779000249417,2.907595821969011,-6.095250805664051,45.94584091430994,-24.026665625566494,1.4572113004846188,2,-0.08267974853515625,-1.4494094848632812,-29.143964767456055,-30.048633575439453,7.0914459228515625,2,-0.023455181492687327,-1.1434641604341782,159.9805450439453,1.1949047210756847,159.37742614746094,6.774320050600886,158.59922790527344,-0.023455181492687327
4164,2017-02-16,156.9066162109375,159.3871612548828,155.02919006347656,158.998046875,1054934.0,-0.012186865267433955,2.037274148437251,3.9090779454125433,51.321411234837164,61.11547027544369,1.5439401643529038,0.18976029102122993,-18.332921071540625,-13.526314465662324,37.65112123438612,4.35797119140625,1.0727448754158786,-0.5204261779785213,-3.391362227975577,2.3505098720185345,-1.9558942029770492,0.9150418470200066,-3.8222641376952993,30.53789221307203,-37.21287374122598,1.4354680249985345,2,1.196502685546875,-0.1994171142578125,-15.695524215698242,-17.572956085205078,10.690658569335938,3,-0.00545568661071949,-3.194761025584075,158.8424072265625,-1.1434641604341782,159.9805450439453,1.1949047210756847,159.37742614746094,-0.00545568661071949
4165,2017-02-17,158.92022705078125,159.00778198242188,156.7315216064453,156.9066162109375,917387.0,0.012833179941480255,1.0799916341327385,-0.9627911048853091,66.91478029812558,62.09316087086888,-0.3169554369543732,-1.6292772343896331,-19.606660065646395,-15.932226684452928,36.63045043309744,2.2762603759765625,1.2694693811479567,1.3166282653808707,-1.4593493249218454,4.092605855683587,-0.07136052977048735,2.704617060532229,-5.512167151289049,63.290941311372876,-6.64473977623733,1.387988795151352,2,-0.817108154296875,-2.2130279541015625,-17.677518844604492,-19.586566925048828,7.23736572265625,4,0.0007346138203030428,2.037274148437251,156.9066162109375,-3.194761025584075,158.8424072265625,-1.1434641604341782,159.9805450439453,0.0007346138203030428
4166,2017-02-21,157.73345947265625,159.04669189453125,156.1673126220703,158.6673126220703,730291.0,-0.007467693698586131,2.4022915971765215,-0.4637704222363675,58.2065409187327,62.26729187715461,0.9089763046590917,-0.36467385298851696,-17.541200189346284,-15.177844865817036,35.48399007766962,2.8793792724609375,1.3013687238974398,0.06857681274414062,-2.659240131289664,2.7963937567779453,-1.2953316592727617,1.432485284761043,-4.0146400599640515,43.98718311467191,-25.5376807670781,1.363908472016897,2,0.369659423828125,-1.0262603759765625,-16.476160049438477,-18.399799346923828,10.223739624023438,1,0.008325642677625034,1.0799916341327385,158.92022705078125,2.037274148437251,156.9066162109375,-3.194761025584075,158.8424072265625,0.008325642677625034
4167,2017-02-22,157.87937927246094,158.9494171142578,156.63424682617188,157.3929901123047,657612.0,0.0009251036545609992,-1.310692475214352,-0.5208411627260993,53.2258268548803,61.49173317104379,0.7589999202708952,-0.3912144562481785,-16.834400772011406,-15.769476861609036,34.60622483128712,2.3151702880859375,1.4232044879784382,0.12597503662109943,-2.5023337675430923,2.754283840785291,-1.1881793654609965,1.4401294387031953,-3.862230727096744,48.83334858367864,-19.828984149126114,1.314154402082095,2,0.2237396240234375,-1.17218017578125,-16.40807342529297,-18.545719146728516,10.564193725585938,2,0.033826262713734234,2.4022915971765215,157.73345947265625,1.0799916341327385,158.92022705078125,2.037274148437251,156.9066162109375,0.033826262713734234
4168,2017-02-23,156.62451171875,158.56031799316406,155.97276306152344,158.56031799316406,578044.0,-0.007948267591965541,1.6733614472076617,-3.9799535700840756,41.561928846809145,58.836995687759064,1.9182169324216432,0.905480826482119,-14.715033825998546,-14.903491002126373,33.528858167681264,2.587554931640625,1.3411864094502732,-1.125974273681635,-3.7594123947400817,1.5074638473768118,-2.4426933342108725,0.19074478684760265,-2.320967206020697,36.60698029439364,-28.442610543586667,1.3167190605292243,2,1.478607177734375,0.0826873779296875,-14.49172592163086,-17.290851593017578,9.367706298828125,3,0.041488155732977594,-1.310692475214352,157.87937927246094,2.4022915971765215,157.73345947265625,1.0799916341327385,158.92022705078125,0.041488155732977594
4169,2017-02-24,155.64202880859375,156.56614685058594,154.48443603515625,156.45913696289062,774084.0,-0.006272855374773623,3.0377352906357284,0.42210223465888935,40.578472858050205,56.58971063630123,2.7064723402860125,1.979494434960941,-12.886731695551873,-14.398765343416414,32.23616258665892,2.14007568359375,1.2295190322163876,-2.1021347045898438,-4.756135486014102,0.5518660768344148,-3.429135095301973,-0.7751343138777145,5.5350189208984375,25.373254133889873,-37.09635458601907,1.3270003907121357,2,2.1887130737304688,1.0651702880859375,-12.721307754516602,-16.308368682861328,10.457199096679688,4,0.06612496906910059,1.6733614472076617,156.62451171875,-1.310692475214352,157.87937927246094,2.4022915971765215,157.73345947265625,0.06612496906910059
4170,2017-02-27,162.27626037597656,162.9182891845703,156.87742614746094,159.2606964111328,1593503.0,0.04262493632450326,1.8099510256228264,-3.690532212885154,62.038080399370806,56.12199031635383,-3.745164386828293,-4.435490136874989,-18.665286252601078,-21.485880082159298,31.411563520285146,7.2762603759765625,1.2225890574349023,4.248536682128901,0.9688742808372126,7.5281990834205885,2.608705481483071,5.88836788277473,-7.7918243408203125,92.38747939738133,30.514070643126843,1.6398312006458369,2,-3.5748977661132812,-4.6984405517578125,-18.047170639038086,-22.94260025024414,3.01556396484375,0,0.03278985103531884,3.0377352906357284,155.64202880859375,1.6733614472076617,156.62451171875,-1.310692475214352,157.87937927246094,0.03278985103531884
4171,2017-02-28,162.84046936035156,164.01751708984375,161.09922790527344,161.83851623535156,1576438.0,0.0034768424110080964,-1.352956374104968,0.33226061084461717,62.56213572807613,55.70164631718875,-4.209114371706107,-4.61416762084059,-18.310420162070102,-22.48860145519467,31.495284102025135,2.9182891845703125,1.1623472477282348,4.417803955078114,0.8163165402797858,8.019291369876441,2.6170602476789497,6.2185476624772775,-8.356033325195312,87.65301875920353,27.134762535526832,1.8007437073991635,2,-3.5894927978515625,-4.713035583496094,-17.135211944580078,-23.50680923461914,0.07781982421875,1,0.0203703872023695,1.8099510256228264,162.27626037597656,3.0377352906357284,155.64202880859375,1.6733614472076617,156.62451171875,0.0203703872023695
4172,2017-03-01,164.20233154296875,165.35018920898438,162.97665405273438,163.9883270263672,1047429.0,0.008363167878148836,-1.1217374699066338,0.21358735380116958,65.05154164042216,55.71785764214491,-5.486055310555429,-5.596423903449363,-18.923839779910196,-24.362393512449216,31.672049072274934,2.5097198486328125,1.2294187826589678,5.356514739990246,1.1454054221351555,9.567624057845336,3.250960081062715,7.462069398917777,-9.336572265624994,89.43600459487317,29.199131160567106,2.1055546589275393,3,-4.2850189208984375,-5.408561706542969,-14.04182243347168,-24.868671417236328,1.5953369140625,2,0.0228673217878661,-1.352956374104968,162.84046936035156,1.8099510256228264,162.27626037597656,3.0377352906357284,155.64202880859375,0.0228673217878661
4173,2017-03-02,163.15174865722656,166.54669189453125,161.9260711669922,164.04669189453125,827232.0,-0.006398099685126946,-1.7616311678362813,-4.181889483065953,61.2807858173324,56.82445481797771,-4.201768994040208,-4.295675193518861,-17.090544910754318,-23.81578662453515,31.470153674938917,4.6206207275390625,1.1507172633448306,4.007293701171875,-0.5398367055172741,8.554424107861024,1.7337284978273146,6.280858904516435,-7.656923583984366,71.85482320318984,12.123305404640021,2.2735652033445697,3,-2.6361846923828125,-3.7597274780273438,-13.207683563232422,-23.81808853149414,4.5428009033203125,3,0.03243498389918065,-1.1217374699066338,164.20233154296875,-1.352956374104968,162.84046936035156,1.8099510256228264,162.27626037597656,0.03243498389918065
4174,2017-03-03,163.91050720214844,164.05642700195312,161.84825134277344,163.18093872070312,887370.0,0.00465063078493877,3.323787328762007,-0.8152120168454076,63.01239482195808,56.39085643173687,-4.31646839907296,-4.874552421774098,-16.998987329275735,-25.072391403342607,31.246696469644412,2.2081756591796875,1.0461649970885958,4.49319229125976,-0.5112561485671279,9.497640731086648,1.990968071346316,6.995416511173204,-7.531532783203119,72.73645423199223,13.266189114112684,2.50222421991344,3,-3.3949432373046875,-4.518486022949219,-13.96157455444336,-24.576847076416016,2.937744140625,4,0.012700289023340972,-1.7616311678362813,163.15174865722656,-1.1217374699066338,164.20233154296875,-1.352956374104968,162.84046936035156,0.012700289023340972
4175,2017-03-06,162.14981079101562,163.41439819335938,161.99415588378906,163.28793334960938,697190.0,-0.01074181540394703,1.0419683208283972,-1.5599941438520903,56.480248351681276,56.199046146508934,-2.2903312870828927,-2.9155094049606305,-14.340726836428843,-23.830425346307152,30.84743809581834,1.916351318359375,1.0032706166442438,2.5116783142089787,-2.5690873043794795,7.592443932797437,-0.028704495085264625,5.052061123503222,-4.957418974023426,19.285724289575775,-36.49866191553155,2.5403828092942295,3,-1.634246826171875,-2.7577896118164062,-12.200878143310547,-22.816150665283203,8.0933837890625,0,0.02435659403480872,3.323787328762007,163.91050720214844,-1.7616311678362813,163.15174865722656,-1.1217374699066338,164.20233154296875,0.02435659403480872
4176,2017-03-07,161.07003784179688,162.1692657470703,159.77626037597656,161.08949279785156,715180.0,-0.006659107056316005,1.1964244448646038,0.017093902504424306,52.491101588770235,56.11741000583004,-0.7682849306225421,-1.6878351004322099,-12.350218380115848,-22.568619185882824,30.117579166902043,2.39300537109375,1.2718028833245967,1.2830726623535043,-3.7815296244356773,6.347674949142686,-1.2492284810410865,3.815373805748095,-3.1293020186015497,19.109231993184693,-33.1576591713635,2.5323011433945903,3,-0.554473876953125,-1.6780166625976562,-11.838520050048828,-21.736377716064453,7.1692657470703125,1,0.026210874198527634,1.0419683208283972,162.14981079101562,3.323787328762007,163.91050720214844,-1.7616311678362813,163.15174865722656,0.026210874198527634
4177,2017-03-08,159.92218017578125,161.4688720703125,159.5330810546875,161.21595764160156,575474.0,-0.00712645058879946,1.1513494263983923,66.50117647058823,52.467780476203096,57.32917129798493,0.7820592424412212,-0.4439900162075503,-10.253258192944116,-21.19990921031345,29.16590614733684,1.935791015625,1.1522142460730151,0.059825897216796875,-4.9634694182327905,5.083121212666384,-2.451821760508011,2.571473554941605,-1.292967866879053,5.547771753792065,-45.55574169855315,2.5116476577247986,3,0.5933837890625,-0.5301589965820312,-11.08462905883789,-20.588520050048828,9.027236938476562,2,0.018734793419498352,1.1964244448646038,161.07003784179688,1.0419683208283972,162.14981079101562,3.323787328762007,163.91050720214844,0.018734793419498352
4178,2017-03-09,160.0,160.47665405273438,158.56031799316406,159.8929901123047,988525.0,0.0004866105760514827,2.614644044381125,-0.0827112007453797,57.7259499662346,59.234446532227636,1.3783547246126489,-0.42726383498492737,-9.423595315189061,-21.06955912443692,28.17083370245348,1.9163360595703125,1.257916999760937,0.06371612548826988,-4.919848506831386,5.0472807578079255,-2.428066190671558,2.5554984416480977,6.54669189453125,26.194567912202626,-26.37393379041706,2.4917823161598323,3,1.7120590209960938,-0.6079788208007812,-11.16244888305664,-20.666339874267578,9.669265747070312,3,0.0362354278564454,1.1513494263983923,159.92218017578125,1.1964244448646038,161.07003784179688,1.0419683208283972,162.14981079101562,0.0362354278564454
4179,2017-03-10,162.66537475585938,162.97665405273438,160.04864501953125,161.24513244628906,693283.0,0.016658592224121138,1.866661189001845,13.272066162840439,59.05885253501124,58.90342121396547,-0.2078453850224946,-2.930292843915481,-11.137763433791605,-23.52204325313477,27.27782031223967,2.976654052734375,1.5246623053242843,2.5306472778320312,-2.5599815837037454,7.621276139367808,-0.014667152935857075,5.07596170859992,3.7215896606445256,84.56919938261709,31.97907033059834,2.5453144307678843,3,-0.11186981201171875,-2.149810791015625,-13.319557189941406,-23.331714630126953,7.850189208984375,4,0.03091730377307189,2.614644044381125,160.0,1.1513494263983923,159.92218017578125,1.1964244448646038,161.07003784179688,0.03091730377307189
4180,2017-03-13,162.3638153076172,162.7918243408203,160.75875854492188,162.5194549560547,578558.0,-0.0018538637905871624,4.80562091503268,-0.1095866862919948,61.701093934965435,58.80774990361983,0.12006605180988572,-2.4582763202818683,-9.837216222643804,-23.057354664793934,26.75890720995271,2.0330657958984375,2.0802419556992504,2.040858459472645,-3.088958469170791,7.170675388116081,-0.524050004849073,4.605766923794363,3.866616180419925,86.12336704338543,31.104752748362777,2.5649084643217135,3,0.18968963623046875,-1.8482513427734375,-12.925586700439453,-23.030155181884766,10.817123413085938,0,0.027619676383312086,1.866661189001845,162.66537475585938,2.614644044381125,160.0,1.1513494263983923,159.92218017578125,0.027619676383312086
4181,2017-03-14,160.34046936035156,162.3443603515625,159.8249053955078,161.9552459716797,1083615.0,-0.012461803410028005,1.105682658708904,10.375098039215686,55.680289406325414,57.766499655386866,1.9573273340891433,-0.37848755141260426,-6.842571151381776,-20.942962684148398,25.903123526595508,2.538909912109375,2.7384731318848026,-0.0306396484375,-5.141129561038582,5.079850264163582,-2.5858846047380553,2.5246053078630553,5.73655985778808,40.30833123149373,-14.852691047924708,2.555244956300547,3,2.2130355834960938,0.1750946044921875,-10.79037094116211,-21.00680923461914,11.994155883789062,1,0.06176061015183287,4.80562091503268,162.3638153076172,1.866661189001845,162.66537475585938,2.614644044381125,160.0,0.06176061015183287
4182,2017-03-15,161.42996215820312,161.9066162109375,159.5428009033203,160.3307342529297,716105.0,0.006794870953028109,1.3033118983013048,-0.680730633303725,61.176481443626784,57.75491028053069,0.48412864554074986,-1.4269885192380798,-6.906754124440056,-21.95744828436966,24.777881476011398,2.3638153076171875,2.566431613161086,0.9863822937011832,-4.141864523376569,6.114629110778935,-1.5777411148376927,3.5505057022400592,4.496732835437001,64.97793932190623,7.161379357842051,2.564123408538872,3,-0.12158966064453125,-0.914398193359375,-11.848247528076172,-22.096302032470703,9.085601806640625,2,0.04218139767629281,1.105682658708904,160.34046936035156,4.80562091503268,162.3638153076172,1.866661189001845,162.66537475585938,0.04218139767629281
4183,2017-03-16,155.11672973632812,159.34825134277344,153.71595764160156,157.85992431640625,1797664.0,-0.03910818250510373,-1.0315812647916782,-2.4955649023445634,49.02101632757989,56.20031267004422,6.188520994385783,4.8410156052297,0.2826655578949442,-15.544737704779436,23.152401632378993,7.7140045166015625,2.161699899776494,-5.140566253662115,-10.760781515761664,0.4796490084374341,-7.950673884711904,-2.3304586226123263,10.662637717302488,15.125990881664302,-44.861399480045385,2.8101076310497772,3,3.4484481811523438,5.014595031738281,-5.520423889160156,-15.783069610595703,20.175094604492188,3,0.08917598637776125,1.3033118983013048,161.42996215820312,1.105682658708904,160.34046936035156,4.80562091503268,162.3638153076172,0.08917598637776125
4184,2017-03-17,156.0505828857422,157.38327026367188,154.31906127929688,154.6692657470703,1971396.0,0.006020325151268047,-1.943911806960448,-0.5035432589082091,35.26705241385686,53.84329089917484,4.495206826194874,4.047246792703163,0.12690904968775385,-16.356674373146575,22.759005772086255,3.064208984375,1.5530358063842868,-4.163911437988276,-9.903343531123141,1.5755206551465903,-7.033627484555723,-1.2941953914208284,9.24624817540726,25.72344131433298,-28.919447698872737,2.86971604656744,3,2.2957229614257812,4.080741882324219,-6.240270614624023,-16.716922760009766,20.505844116210938,4,0.0872709515689507,-1.0315812647916782,155.11672973632812,1.3033118983013048,161.42996215820312,1.105682658708904,160.34046936035156,0.0872709515689507
4185,2017-03-20,159.03697204589844,160.38909912109375,157.00389099121094,157.6556396484375,1339792.0,0.019137314997040633,-1.5217302347786057,1.0000110465501624,41.924839252254095,52.66926175067305,1.1407924915250476,1.1278792790021726,-2.0111958916415915,-19.209843790755514,22.457788301467097,4.3385162353515625,1.1247851779580742,-1.1833595275878963,-6.917484212625084,4.550765157449291,-4.050421870106476,1.6837028149306832,5.796624078469108,61.66859131591187,10.738549142379632,2.867062342518591,3,-0.6906661987304688,1.0943527221679688,-8.718391418457031,-19.703311920166016,20.51556396484375,0,0.07217561911096104,-1.943911806960448,156.0505828857422,-1.0315812647916782,155.11672973632812,1.3033118983013048,161.42996215820312,0.07217561911096104
4186,2017-03-21,159.04669189453125,160.00973510742188,157.92800903320312,159.64007568359375,1076727.0,6.111691204746528e-05,2.1240668651248,-0.4295734974096126,38.38739123919609,51.10477405767227,0.9095240989115609,1.287604100019422,-1.3723524031161105,-19.02140789074241,22.342663950183763,2.08172607421875,0.5437542454500885,-1.2393013000488224,-6.882882681113301,4.404280081015656,-4.061091990581048,1.5824893904834028,5.342198690525663,65.08309689390313,18.237946444181816,2.821790690532237,3,-0.7003860473632812,1.0846328735351562,-8.297664642333984,-19.713031768798828,19.688720703125,1,0.08886853701770003,-1.5217302347786057,159.03697204589844,-1.943911806960448,156.0505828857422,-1.0315812647916782,155.11672973632812,0.08886853701770003
4187,2017-03-22,163.2198486328125,163.49221801757812,158.14202880859375,159.02723693847656,1155061.0,0.026238563585142538,1.2587263702744576,-7.06559864225468,50.13447315628957,50.26127663434505,-3.0694512621230956,-2.5981526069792267,-4.836649601587794,-22.997622725968654,22.53060412154317,5.350189208984375,0.3197089081199067,2.6668319702148438,-3.00261036447327,8.336274304902958,-0.16788919712922734,5.501553137558915,0.7421246345062116,97.21397165899013,51.321009354458255,2.8347211673440573,3,-4.615760803222656,-3.0885238647460938,-11.067607879638672,-23.886188507080078,16.605056762695312,2,0.05584355510482775,2.1240668651248,159.04669189453125,-1.5217302347786057,159.03697204589844,-1.943911806960448,156.0505828857422,0.05584355510482775
4188,2017-03-23,163.12257385253906,164.65953063964844,162.14007568359375,162.6459197998047,732450.0,-0.0005959739644917361,-2.385585400861185,0.11368905290664454,48.402376603254275,49.077223753038716,-2.7744183735013337,-2.096591966091296,-4.753986911263212,-22.69172092817405,23.072534515997972,2.5194549560546875,0.2702076392517938,2.244654083251959,-3.217858743547339,7.7071669100512565,-0.48660233014769005,4.975910496651608,-9.4066162109375,85.13648913266428,40.87767293296558,2.731256413399647,3,-3.9348297119140625,-2.9912490844726562,-9.309341430664062,-23.78891372680664,18.599212646484375,3,0.04532168624918742,1.2587263702744576,163.2198486328125,2.1240668651248,159.04669189453125,-1.5217302347786057,159.03697204589844,0.04532168624918742
4189,2017-03-24,165.93385314941406,167.29571533203125,163.2490234375,164.33851623535156,898575.0,0.01723415239521886,-1.1443275629260088,3.3469492285037457,57.359049793494,48.59477440398633,-5.669517037247886,-4.318723278607422,-7.463153837990376,-25.265656363404418,24.38412867454719,4.1731414794921875,0.38487132452158335,4.541342163085943,-0.7816426762271647,9.864327002399051,1.8798497434293893,7.202834582742497,-11.999024047851549,86.76753374797067,37.72429016671603,2.6614924196565535,3,-5.428016662597656,-5.428016662597656,-7.857490539550781,-26.60019302368164,15.690658569335938,4,0.05639579274387074,-2.385585400861185,163.12257385253906,1.2587263702744576,163.2198486328125,2.1240668651248,159.04669189453125,0.05639579274387074
4190,2017-03-27,167.59727478027344,167.97665405273438,163.8326873779297,164.20233154296875,626566.0,0.01002460678931838,-1.0047095124030694,2.1280415487030377,62.412132389424485,49.342756957664,-7.277845997283322,-5.863703624832198,-9.018394993893736,-26.640976544124783,24.27245727610081,4.1439666748046875,0.4311395048806901,5.938713073730469,-0.05935182717166754,11.936777974632605,2.9396806232794006,8.937745524181537,-13.128010229492162,96.2245728481447,41.60228046684376,2.999032450451066,3,-6.750968933105469,-6.750968933105469,-10.192115783691406,-28.263614654541016,15.009735107421875,0,0.05345643139738088,-1.1443275629260088,165.93385314941406,-2.385585400861185,163.12257385253906,1.2587263702744576,163.2198486328125,0.05345643139738088
4191,2017-03-28,166.1575927734375,168.27821350097656,166.0116729736328,167.3540802001953,912967.0,-0.008590127785331969,-2.0457560565517383,-0.35243223321392775,61.72704805218807,49.40393102528193,-5.505154367966213,-4.387730356724035,-7.476564512648622,-24.970828429207387,23.960497467688242,2.26654052734375,0.20993967952398407,4.333174896240223,-1.9777834360273232,10.64413322850777,1.17769573010645,7.488654062373996,-10.87788485253904,79.07870868678354,17.49497958272368,3.155479166133773,3,-5.1605072021484375,-5.1605072021484375,-8.752433776855469,-26.823932647705078,17.548629760742188,1,0.08061589611236863,-1.0047095124030694,167.59727478027344,-1.1443275629260088,165.93385314941406,-2.385585400861185,163.12257385253906,0.08061589611236863
4192,2017-03-29,167.9571990966797,168.0933837890625,163.95913696289062,166.39105224609375,800195.0,0.010830719759499674,3.4973732041929138,-1.3089538724446201,64.05498630032133,51.07437213336431,-7.019698947680098,-6.209997840851287,-9.085149044172084,-26.467520395456603,23.1165727770063,4.134246826171875,-0.005174908315382254,5.945037841796875,-0.8672653803857884,12.757341063979538,2.5388862307055433,9.351189452888207,-11.637610729374984,94.77016623204871,27.52396797909084,3.406151611091325,3,-6.658561706542969,-6.960113525390625,-10.552040100097656,-28.623538970947266,14.085601806640625,2,0.0641723817671691,-2.0457560565517383,166.1575927734375,-1.0047095124030694,167.59727478027344,-1.1443275629260088,165.93385314941406,0.0641723817671691
4193,2017-03-30,168.44357299804688,169.57199096679688,166.6147918701172,167.33462524414062,807802.0,0.002895820506551905,-1.3206327158645959,0.708073929013338,61.05731888924578,53.9399572972964,-6.05344215532358,-6.618951375240044,-9.39474410990664,-26.62535043626167,22.121129512374704,2.9571990966796875,0.09008203076419363,6.166820526123047,-1.2187947171352675,13.552435769381361,2.4740129044938897,9.859628147752204,-11.16729462004841,82.15366497579528,16.392379794928658,3.6928076216291545,3,-5.155632019042969,-6.799598693847656,-11.038414001464844,-29.109912872314453,11.177047729492188,3,0.06756762632666846,3.4973732041929138,167.9571990966797,-2.0457560565517383,166.1575927734375,-1.0047095124030694,167.59727478027344,0.06756762632666846
4194,2017-03-31,165.99221801757812,168.91050720214844,165.8852081298828,168.0739288330078,841418.0,-0.01455297425029789,-1.6355871933427715,-1.8771946722439319,56.41555136709297,55.5500364211674,-2.2837202920158575,-4.22000533037351,-6.771066621761264,-23.860098344813537,21.010768463667695,3.025299072265625,-0.08427413996926703,3.611380004882818,-3.9282498643425185,11.151009874108155,-0.15843492972985018,7.3811949394954866,-7.486368380699815,37.627050150080684,-24.50277051291136,3.769814934612662,3,-2.242218017578125,-4.348243713378906,-8.587059020996094,-26.352134704589844,12.597274780273438,4,0.09476087896951646,-1.3206327158645959,168.44357299804688,3.4973732041929138,167.9571990966797,-2.0457560565517383,166.1575927734375,0.09476087896951646
4195,2017-04-03,166.09922790527344,167.59727478027344,164.688720703125,166.3424072265625,756814.0,0.0006446680993441589,1.1130726380844165,0.11681705234301128,60.92252481694788,58.0539401520287,-1.4344458722711977,-4.232991770413406,-6.674615260605123,-23.687456149531215,19.692658976080637,2.9085540771484375,0.5923888605529157,3.520919036865223,-4.197981119617339,11.239819193347785,-0.33853104137605783,7.380369115106504,-6.486764135403263,38.128391383303786,-25.656202674189537,3.859450078241283,4,-2.242218017578125,-4.455253601074219,-8.830257415771484,-25.74416732788086,11.050582885742188,0,0.09346993366116463,-1.6355871933427715,165.99221801757812,-1.3206327158645959,168.44357299804688,3.4973732041929138,167.9571990966797,0.09346993366116463
4196,2017-04-04,165.2918243408203,167.15953063964844,164.8929901123047,166.14785766601562,532915.0,-0.00486097120760598,-1.7411720198935199,3.520173181903746,57.40394567399365,58.86165932066248,0.39335663217289607,-3.2602397872977065,-5.705001626880659,-22.611886520377226,19.188727346484786,2.26654052734375,1.6240577791694193,2.5024261474609375,-5.273499641244882,10.278351936166757,-1.3855367468919724,6.390389041813847,-4.683407851257471,23.743489087765465,-38.242333671459335,3.887962894352906,4,0.564208984375,-3.6478500366210938,-7.152233123779297,-24.751941680908203,11.498062133789062,1,0.10475524494891109,1.1130726380844165,166.09922790527344,-1.6355871933427715,165.99221801757812,-1.3206327158645959,168.44357299804688,0.10475524494891109
4197,2017-04-05,162.9182891845703,166.43968200683594,162.6070098876953,165.96302795410156,1180350.0,-0.014359664585442133,-1.0901888990596655,3.556799344040213,67.61864985585515,60.996800793173705,3.039223960421964,-0.6859013641604861,-3.180635080620675,-19.910282438959655,18.47555530830489,3.832672119140625,2.304115001832315,-0.02091445922852131,-7.678806077231059,7.636977158774016,-3.849860268229804,3.8080313497727616,-1.4135152472840673,4.469205204433276,-60.823262001470596,3.8289458090012736,4,3.1712112426757812,-1.2743148803710938,-4.229084014892578,-20.23345947265625,14.494155883789062,2,0.12759729710921963,-1.7411720198935199,165.2918243408203,1.1130726380844165,166.09922790527344,-1.6355871933427715,165.99221801757812,0.12759729710921963
4198,2017-04-06,165.79766845703125,166.7606964111328,162.62646484375,163.1128387451172,859408.0,0.017673763251950803,-1.2606392076861783,-0.8817931241856269,70.23427071606547,62.427380895681644,0.647280858990456,-3.2766595836102965,-5.891116780271204,-22.522907660223268,18.13083308462437,4.1342315673828125,3.207045366650931,2.5685813903808707,-5.059717022474786,10.196879803236527,-1.2455678160469574,6.382730596808699,-3.486172816793953,50.61727498511278,-18.867430529846366,3.814149206427828,4,0.29183197021484375,-4.153694152832031,-6.442127227783203,-22.412456512451172,9.348251342773438,3,0.09798167005285241,-1.0901888990596655,162.9182891845703,-1.7411720198935199,165.2918243408203,1.1130726380844165,166.09922790527344,0.09798167005285241
4199,2017-04-07,167.69454956054688,169.1147918701172,165.08755493164062,166.4494171142578,875856.0,0.011440939557043395,-1.0294191147353164,0.46376589202798474,68.82403018835875,63.13981398445211,-1.0879946781702472,-5.035628479937884,-7.564097787940483,-24.129044932177976,17.38632400851154,4.0272369384765625,3.5785389158174894,4.214003753662098,-3.6635446622407244,12.09155216956492,0.2752295457106868,8.15277796161351,-5.0875396728515625,78.17624632468451,7.3846579385404425,3.93877420795141,4,-1.6050491333007812,-6.050575256347656,-7.740756988525391,-23.292800903320312,5.6906585693359375,4,0.07111782224434338,-1.2606392076861783,165.79766845703125,-1.0901888990596655,162.9182891845703,-1.7411720198935199,165.2918243408203,0.07111782224434338
4200,2017-04-10,166.84825134277344,168.87159729003906,166.43968200683594,167.25680541992188,786214.0,-0.005046665022752417,-2.968229860445429,-0.3281209789095722,66.36737249639381,63.65540558936385,-0.40132225290560086,-4.043451570973787,-6.526086746060855,-22.973314683321178,16.601580736804696,2.431915283203125,4.029187133646417,3.1434837341308537,-4.854591668628075,11.141559136889782,-0.8555539672486248,7.142521435510332,-4.2217864990234375,65.17184298020605,-6.079856683183607,3.9990377013794713,4,-0.7587509155273438,-5.204277038574219,-6.894458770751953,-22.20330810546875,3.929962158203125,0,0.07037077919957868,-1.0294191147353164,167.69454956054688,-1.2606392076861783,165.79766845703125,-1.0901888990596655,162.9182891845703,0.07037077919957868
4201,2017-04-11,170.24319458007812,174.1147918701172,167.54864501953125,167.59727478027344,1713162.0,0.02034749066881214,-3.787253096892261,-6.476302521008403,65.23208745009583,63.786194606005466,-3.5266401299868164,-7.0183005109547025,-9.632289663807171,-26.042466488853563,16.568742397963675,7.26654052734375,4.096742388335059,6.043290710449213,-2.2966332374876117,14.383214658386038,1.8733287364808007,10.213252684417625,-6.922177124023449,66.35670282985093,-1.5443975964901,4.169961973968412,4,-1.882293701171875,-6.32781982421875,-10.28940200805664,-25.598251342773438,0.8560333251953125,1,0.04056911777280359,-2.968229860445429,166.84825134277344,-1.0294191147353164,167.69454956054688,-1.2606392076861783,165.79766845703125,0.04056911777280359
4202,2017-04-12,168.2393035888672,171.30349731445312,167.12062072753906,170.21400451660156,806672.0,-0.011770755337114802,1.0140550151350398,-0.7463192678327365,60.249424151877186,63.69642852407563,-1.652279150218476,-4.720117194923972,-7.382705714315193,-23.691151952752932,16.59331337284076,4.1828765869140625,3.8229543338615315,3.698932647705078,-4.7204546395858245,12.11831993499598,-0.510760995940359,7.908626291350515,-3.6230332031250043,48.85688518645927,-16.167417788339144,4.209693643645445,4,0.1215972900390625,-4.3239288330078125,-8.285511016845703,-23.5943603515625,3.9494171142578125,2,0.050823931764705677,-3.787253096892261,170.24319458007812,-2.968229860445429,166.84825134277344,-1.0294191147353164,167.69454956054688,0.050823931764705677
4203,2017-04-13,168.9494171142578,170.67120361328125,167.24708557128906,168.37548828125,1174696.0,0.004220853927961787,-1.4192437269223512,-0.2906408889301003,56.59575234990448,63.71645085549914,-2.5513997393380237,-4.575367066107503,-7.880221398599332,-24.0340703347687,18.047090101914023,3.4241180419921875,3.687542536994215,3.71741180419923,-3.649318577983138,11.084142186381598,0.03404661310804613,7.400776995290414,-3.193324150390623,42.78011321666844,-18.688547812989363,3.6833651910911835,4,-0.5885162353515625,-5.0340423583984375,-8.995624542236328,-24.304473876953125,1.2062225341796875,3,0.05009208139722765,1.0140550151350398,168.2393035888672,-3.787253096892261,170.24319458007812,-2.968229860445429,166.84825134277344,0.05009208139722765
4204,2017-04-17,169.6692657470703,171.09922790527344,168.6575927734375,169.87353515625,602922.0,0.00426073463352461,-1.1921514634664256,-0.35591417860845986,54.72705018700724,63.028064785505734,-3.0114983143937195,-4.4508212428194724,-8.415805687884813,-24.344328555010918,19.61224401063589,2.4416351318359375,3.322375940211259,3.756326293945307,-2.465769135733865,9.978421723624479,0.6452785791057067,6.867374008784907,-2.910128914453111,42.07866464146832,-14.374236839615307,3.1110477148395916,4,-1.3083648681640625,-5.7538909912109375,-9.117225646972656,-25.024322509765625,0.2918243408203125,0,0.03227840957889527,-1.4192437269223512,168.9494171142578,1.0140550151350398,168.2393035888672,-3.787253096892261,170.24319458007812,0.03227840957889527
4205,2017-04-18,170.51556396484375,170.79766845703125,168.37548828125,168.501953125,695339.0,0.004987928804000452,-1.1373367443112967,-9.857623067154702,60.2189749681556,63.34084581819039,-3.537460717487079,-4.630487462574763,-9.04099994787532,-24.860179962981704,20.896052368454683,2.42218017578125,3.0617029916512593,4.028694915771496,-1.613459595904402,9.670849427447394,1.207617659933561,6.84977217160943,-3.2684783935546875,48.539607740471666,-4.842618076833773,2.8210772558379453,4,-2.1546630859375,-6.600189208984375,-8.981029510498047,-25.612838745117188,-0.787933349609375,1,0.016829221323343413,-1.1921514634664256,169.6692657470703,-1.4192437269223512,168.9494171142578,1.0140550151350398,168.2393035888672,0.016829221323343413
4206,2017-04-19,173.18093872070312,175.7003936767578,170.564208984375,171.0311279296875,1176854.0,0.015631269626559696,-2.3312385570785294,1.0676396593010216,61.77116807721852,62.6911256205641,-5.549688407151137,-6.516785661314941,-11.461343385492512,-27.132764011564063,22.59411141069826,5.1848297119140625,3.1888261821718515,5.987357330322254,0.7422784980360859,11.232436162608423,3.364817914179156,8.609896746465353,-5.10972839355469,70.63494604150216,21.559059578227874,2.6225394161430895,4,-4.017509460449219,-8.472763061523438,-11.646404266357422,-28.09339141845703,-4.1537017822265625,2,-0.013874074349496057,-1.1373367443112967,170.51556396484375,-1.1921514634664256,169.6692657470703,-1.4192437269223512,168.9494171142578,-0.013874074349496057
4207,2017-04-20,172.33462524414062,174.2704315185547,170.7295684814453,174.2704315185547,1115380.0,-0.004886874287749365,2.65828242620108,-0.9004542550926254,58.62812874725596,61.401554290696374,-3.606457807743709,-5.220248678842211,-10.385129649286398,-25.889622923998303,23.497775295655316,3.540863037109375,3.1793711318312035,4.685305023193365,-0.6883611572452253,10.058971203631955,1.9984719329740699,7.37213811341266,-3.959136962890625,60.18400854879818,14.660532003520302,2.6868330902192996,4,-1.9406509399414062,-7.6264495849609375,-10.800090789794922,-27.24707794189453,-1.2159423828125,3,-0.0071685961954368604,-2.3312385570785294,173.18093872070312,-1.1373367443112967,170.51556396484375,-1.1921514634664256,169.6692657470703,-0.0071685961954368604
4208,2017-04-21,170.51556396484375,172.40272521972656,168.8618621826172,172.37353515625,1339587.0,-0.010555402181772089,2.695421610000796,0.9597919047806723,60.31956889529419,60.45661414702253,-1.170918859120519,-2.9712629714155128,-8.356015492329675,-23.692087684367465,23.9182621350968,3.540863037109375,3.329323355289546,2.4965942382812614,-2.5745516804851434,7.567740157047666,-0.038978721101926794,5.0321671976644495,5.1848297119140625,29.216427626576674,-16.591005131610835,2.5355729593831993,4,0.554473876953125,-5.8073883056640625,-9.603595733642578,-25.364784240722656,-1.663421630859375,4,0.009812340289512944,2.65828242620108,172.33462524414062,-2.3312385570785294,173.18093872070312,-1.1373367443112967,170.51556396484375,0.009812340289512944
4209,2017-04-24,175.2918243408203,175.4474639892578,172.5,172.811279296875,842754.0,0.028010700401291944,1.1114967343480993,-1.3350826188364378,67.28867471649771,60.55898106036741,-5.315115234242569,-7.389357477484509,-12.868036278518218,-28.073634847100067,24.007417692487405,4.9319000244140625,3.576356180774667,6.804956054687494,0.8876025161779921,12.722309593196997,3.8462792854327574,9.763632823942231,0.2717987060546818,94.42218958639295,45.67530962779114,2.9586767692547444,4,-3.881317138671875,-10.282096862792969,-15.943572998046875,-30.111862182617188,-2.76263427734375,0,-0.029300765804094353,2.695421610000796,170.51556396484375,2.65828242620108,172.33462524414062,-2.3312385570785294,173.18093872070312,-0.029300765804094353
4210,2017-04-25,176.55642700195312,177.45135498046875,174.8929901123047,175.4863739013672,1415556.0,0.007214270636342057,-1.2672291975145873,0.43137821794359177,70.82735938005176,61.18067794147362,-5.652179302014559,-8.377887182379197,-13.845120571834912,-28.937599810619844,24.083685461916392,2.5583648681640625,3.5718487321812233,7.621601104736328,0.7141729580239655,14.52902925144869,4.167887031380133,11.075315178092524,-7.6945648193359375,89.5811312777459,36.11532011687023,3.4537140733561817,4,-4.270439147949219,-9.328804016113281,-17.317611694335938,-30.94845199584961,-0.8268585205078125,1,-0.03735540544207738,1.1114967343480993,175.2918243408203,2.695421610000796,170.51556396484375,2.65828242620108,172.33462524414062,-0.03735540544207738
4211,2017-04-26,179.5525360107422,179.92218017578125,172.49026489257812,173.92022705078125,2828542.0,0.016969696655426247,1.3328264310808513,5.263578935360132,80.06329567729574,63.38221922207568,-8.033718185637525,-10.876680323552762,-16.538055651987406,-31.458927421986402,24.23449022045176,7.431915283203125,3.6071486768338445,9.947962951660145,1.705758390615614,18.190167512704676,5.826860671137894,14.069065232182396,-10.51888397216797,96.65792461602348,35.466172963239515,4.121102280522259,4,-5.967903137207031,-10.62744140625,-20.313720703125,-32.92802429199219,-0.76849365234375,2,-0.054718833906751474,-1.2672291975145873,176.55642700195312,1.1114967343480993,175.2918243408203,2.695421610000796,170.51556396484375,-0.054718833906751474
4212,2017-04-27,178.73541259765625,179.44552612304688,177.00389099121094,178.92996215820312,2021973.0,-0.004550887618969934,2.98413963100366,-0.0345417060622726,75.26595332571281,65.4566859971655,-6.225862857110769,-9.708434840435103,-15.440445865462607,-30.082769120017986,25.142633029879736,2.54864501953125,3.788055794836424,8.591928863525396,-0.5563938647421764,17.74025159179297,4.017767499391624,13.166090227659168,-9.266219433593761,89.27004107062298,25.636058948179063,4.5741613641337855,4,-4.586578369140625,-9.70330810546875,-19.496597290039062,-31.25000762939453,-2.1692657470703125,3,-0.05431590482314408,1.3328264310808513,179.5525360107422,-1.2672291975145873,176.55642700195312,1.1114967343480993,175.2918243408203,-0.05431590482314408
4213,2017-04-28,179.8249053955078,180.8852081298828,177.9669189453125,179.59144592285156,1114352.0,0.00609556204904993,1.4793616635121472,-1.2,74.46057354618085,67.64929970374034,-6.269766352116221,-10.436640145302022,-16.19431806980859,-30.60401213232268,25.847013683018673,2.9182891845703125,3.833336264347224,9.112355041503918,-0.9600103215779541,19.18472040458579,4.076172359962982,14.148537723044853,-9.937592750976563,87.36974504290484,24.51877386673359,5.036182681540943,4,-5.194557189941406,-8.312263488769531,-20.457199096679688,-29.722763061523438,-5.2626495361328125,4,-0.048414998551124966,2.98413963100366,178.73541259765625,1.3328264310808513,179.5525360107422,-1.2672291975145873,176.55642700195312,-0.048414998551124966
4214,2017-05-01,181.72178649902344,183.34629821777344,180.2821044921875,181.24513244628903,979581.0,0.010548489372724124,-1.550614743687446,2.0416993464053506,78.77303018424148,69.71086139441655,-7.014896172596565,-11.694250472768033,-17.664211008047687,-31.916154835332975,26.969356677642253,3.521392822265625,4.2437999956476915,10.222757720947271,-0.7167925530292507,21.162307994923793,4.75298258395901,15.692532857935532,-11.174600125371086,85.03586282312031,21.54990406465194,5.469775136988266,5,-5.617706298828125,-8.745132446289062,-22.062252044677734,-30.26264190673828,-7.45135498046875,0,-0.07082059016136855,1.4793616635121472,179.8249053955078,2.98413963100366,178.73541259765625,1.3328264310808513,179.5525360107422,-0.07082059016136855
4215,2017-05-02,181.62451171875,182.7626495361328,180.3501892089844,181.53697204589844,780355.0,-0.0005352950911802212,1.0411580544169143,0.18365452333695045,75.2372529010359,71.20709304150738,-5.7843908291794435,-10.93485976408499,-17.197189460326058,-31.205161904035236,28.575663366150394,2.412460327148409,4.801241168108248,9.349218750000006,-2.165222474430408,20.86365997443042,3.591998137784799,15.106439362215212,-10.053396397567951,84.13981932952052,20.148800195678533,5.757220612215203,5,-5.5204315185546875,-8.647857666015625,-21.118675231933594,-21.85797882080078,-8.774322509765625,1,-0.05007761105151798,-1.550614743687446,181.72178649902344,1.4793616635121472,179.8249053955078,2.98413963100366,178.73541259765625,-0.05007761105151798
4216,2017-05-03,182.6070098876953,183.8424072265625,181.6050567626953,181.9747009277344,1145192.0,0.005409502052601489,-2.2624014061787316,7.223113125326501,83.37097128599882,73.95629776803436,-5.910768627728288,-11.123967227782373,-17.752641850340098,-31.49396686007435,30.319314537001823,2.2373504638671875,5.465340623902165,9.465957641601562,-2.434957425085855,21.36687270828898,3.515500108257868,15.416415174945257,-10.093879934785946,81.93471659128588,15.367176154957264,5.950457533343704,5,-6.254875183105469,-9.382301330566406,-21.760704040527344,-22.50000762939453,-13.26849365234375,2,-0.03766252681361837,1.0411580544169143,181.62451171875,-1.550614743687446,181.72178649902344,1.4793616635121472,179.8249053955078,-0.03766252681361837
4217,2017-05-04,183.7062225341797,183.8229522705078,181.70233154296875,183.5214080810547,696881.0,0.006019553395898658,9.139865752225303,0.29228504548856254,83.66620019355153,76.55036791228517,-5.841591034116021,-11.158026126585753,-18.407935163031652,-31.90872901359012,32.94597866523896,2.1206207275390625,6.031831509242579,9.525773620605463,-2.2462894926187005,21.297836733829627,3.639742063993367,15.411805177217559,-10.060164853905007,97.68215532286213,26.944649280304247,5.886031556612089,5,-5.539886474609375,-10.481513977050781,-22.709136962890625,-23.448440551757812,-16.916336059570312,3,-0.026793758577586813,-2.2624014061787316,182.6070098876953,1.0411580544169143,181.62451171875,-1.550614743687446,181.72178649902344,-0.026793758577586813
4218,2017-05-05,182.0428009033203,184.31906127929688,181.54669189453125,183.2003936767578,905360.0,-0.009054791982072818,-1.579175243097452,-6.263540290620872,77.06381478999405,77.6364945871181,-2.6497206691361725,-8.659115605804885,-16.270316326861803,-29.55923196633492,35.64742053565264,2.772369384765625,6.371059401875783,7.050095367431652,-4.526763005077839,18.626953739941143,1.2616661811769063,12.838524553686398,-7.377108268416862,43.6144478126441,-29.478032131724035,5.788429186254748,5,-3.6381378173828125,-8.579765319824219,-20.894939422607422,-21.785018920898438,-13.307388305664062,4,-0.030084430834718567,9.139865752225303,183.7062225341797,-2.2624014061787316,182.6070098876953,1.0411580544169143,181.62451171875,-0.030084430834718567
4219,2017-05-08,179.62062072753906,181.313232421875,178.1128387451172,181.0311279296875,1080428.0,-0.013305553220243072,2.2413707839122203,1.2184830749762734,68.63056340446789,77.39240614538654,0.5040835043443224,-5.583944780318859,-13.360634765363443,-26.470521789472656,37.31637230696146,3.929962158203125,6.855198260381002,4.03161163330077,-7.185436445856681,15.24865971245822,-1.5769124062779554,9.640135672879495,-3.7965238553084077,24.29468125124468,-49.759488883526174,5.608524039578728,5,-1.2159576416015625,-6.157585144042969,-17.1546630859375,-18.71595001220703,-11.731521606445312,0,-0.028161381737105473,-1.579175243097452,182.0428009033203,9.139865752225303,183.7062225341797,-2.2624014061787316,182.6070098876953,-0.028161381737105473
4220,2017-05-09,178.58949279785156,180.22373962402344,177.73345947265625,179.32879638671875,1156706.0,-0.0057405877204466105,-1.0317454389273777,0.524140243836476,61.860053013973555,75.36982362723965,2.0718020256419436,-3.824157972441583,-12.057809857898803,-24.8140301060522,39.021042763718626,2.4902801513671875,7.484277814804614,2.413421630859375,-8.083339924758917,12.910183186477667,-2.8349591469497852,7.661802408668535,-1.7460001967729681,12.998558830752977,-58.94810933882834,5.24838077780915,5,2.0719833374023438,-5.126457214355469,-15.892505645751953,-17.68482208251953,-11.23541259765625,1,-0.024184296688639417,2.2413707839122203,179.62062072753906,-1.579175243097452,182.0428009033203,9.139865752225303,183.7062225341797,-0.024184296688639417
4221,2017-05-10,177.14981079101562,178.9494171142578,175.2821044921875,177.9863739013672,1004767.0,-0.008061403749354601,1.6549242487006568,1.131555592247838,60.291088631042065,73.70594977227624,3.5032155438894392,-1.9399835010266884,-10.375747225597905,-22.73159195509413,39.28696808428821,3.6673126220703125,7.48582111453706,0.6284088134765682,-9.494297209948286,10.751114836901422,-4.432944198235845,5.689761825188981,7.16925048828125,20.66742536040767,-50.58738401375539,5.061353011712426,5,2.6507720947265625,-3.6867752075195312,-14.39931869506836,-16.245140075683594,-9.9708251953125,2,-0.024271104568683532,-1.0317454389273777,178.58949279785156,2.2413707839122203,179.62062072753906,-1.579175243097452,182.0428009033203,-0.024271104568683532
4222,2017-05-11,176.78988647460938,177.44163513183594,174.39688110351562,177.17898559570312,845736.0,-0.0020317510631205904,5.659580148850249,0.46511627906976744,64.30156429119968,72.57717096616722,3.9762946114928184,-0.9556212003153632,-9.816530877885384,-21.82621516929302,39.612243593294856,3.0447540283203125,7.272533991368988,-0.15904464721680256,-9.501104587930541,9.183015293496936,-4.830074617573672,4.511985323140067,7.348435668945314,24.117737520376465,-50.28779716702468,4.671029970356871,5,2.568084716796875,-3.3268508911132812,-13.03988265991211,-15.885215759277344,-5.0,3,-0.042148170281946395,1.6549242487006568,177.14981079101562,-1.0317454389273777,178.58949279785156,2.2413707839122203,179.62062072753906,-0.042148170281946395
4223,2017-05-12,177.41244506835938,177.53890991210938,175.7684783935547,176.9552459716797,659359.0,0.003521460453222325,3.9862266056425795,-1.1750196078431372,55.96279970172487,70.04270091255427,3.3252236302627125,-0.960908614817015,-10.194585676933627,-21.878786794029793,39.963497453647264,1.7704315185546875,6.505767412391123,0.04036254882811363,-8.50910191466133,8.589827012317556,-4.2343696829165935,4.315094780572821,6.3362194335937545,43.60050301145013,-27.105128529575737,4.274732231744715,5,1.945526123046875,-3.9396820068359375,-13.545707702636719,-16.507774353027344,-6.88714599609375,4,-0.05987493487087103,5.659580148850249,176.78988647460938,1.6549242487006568,177.14981079101562,-1.0317454389273777,178.58949279785156,-0.05987493487087103
4224,2017-05-15,175.1459197998047,176.1575927734375,174.12451171875,175.83657836914062,1286953.0,-0.012775458157297637,2.0510997378032725,-1.510629776724627,46.24545806800652,66.821390375551,5.096856128771208,1.8308180490560346,-7.729313494841051,-19.028543772566962,40.029156450577055,3.287933349609375,5.946385758087132,-2.49999542236327,-10.331323933080313,5.331333088353773,-6.415659677721806,1.4156688329952658,8.228673366210955,16.746514426384536,-49.44112815032385,3.9156642553585232,5,4.07586669921875,-0.4426116943359375,-11.279182434082031,-14.241249084472656,-2.5972747802734375,0,-0.036600950849872915,3.9862266056425795,177.41244506835938,5.659580148850249,176.78988647460938,1.6549242487006568,177.14981079101562,-0.036600950849872915
4225,2017-05-16,173.3852081298828,175.1361846923828,171.71206665039062,175.1361846923828,1251179.0,-0.010052827219351745,2.911095231455661,2.5352274484678436,32.42787805221613,61.16104668290847,6.220014415429489,4.02384386007634,-5.729455612018512,-16.663575204691085,39.93609969040284,3.4338531494140625,5.280945545824238,-4.404189300537098,-11.777199506971499,2.968820905897303,-8.090694403754298,-0.7176841973198975,9.434380149296885,23.11814921559243,-37.59526783301943,3.6865051032172067,5,4.6303558349609375,1.9941635131835938,-9.518470764160156,-12.480537414550781,4.620635986328125,1,-0.03169883445115995,2.0510997378032725,175.1459197998047,3.9862266056425795,177.41244506835938,5.659580148850249,176.78988647460938,-0.03169883445115995
4226,2017-05-17,170.77821350097656,173.0739288330078,170.47665405273438,172.15953063964844,991300.0,-0.01503585373299754,-1.6176452495924707,0.7888838538761852,29.42651970581528,55.13441551760444,7.792057241279167,6.789715088359628,-2.8738679635739004,-13.45777632701305,38.79310676124253,2.9085540771484375,4.181178559484806,-6.89104766845702,-14.648505630201782,0.8664102932877427,-10.769776649329401,-3.0123186875846386,11.152773047900013,4.270015902098385,-50.648778702301456,3.8787289808723875,5,6.6196441650390625,4.941627502441406,-6.911476135253906,-9.873542785644531,9.455245971679688,2,-0.020050176369608597,2.911095231455661,173.3852081298828,2.0510997378032725,175.1459197998047,3.9862266056425795,177.41244506835938,-0.020050176369608597
4227,2017-05-18,171.09922790527344,172.6459197998047,170.04864501953125,171.4883270263672,962619.0,0.0018797152032219433,-1.085942574233159,0.28168702914079935,26.505993406759544,49.516879808356165,6.140406147507321,6.715720839122412,-2.9004291384944736,-13.155731767519455,37.633538453606306,2.5972747802734375,3.2354907403340007,-6.508263397216808,-14.46177196350547,1.4452451690718533,-10.485017680361125,-2.5315091140724917,9.68632539398891,14.02597772988213,-35.26831597492723,3.976754283144324,5,4.5817108154296875,4.620613098144531,-4.961090087890625,-7.92315673828125,4.863800048828125,3,-0.022912098187495622,-1.6176452495924707,170.77821350097656,2.911095231455661,173.3852081298828,2.0510997378032725,175.1459197998047,-0.022912098187495622
4228,2017-05-19,172.188720703125,172.66537475585938,170.08755493164062,171.08949279785156,1091530.0,0.006367607914950613,1.5118388283834516,-2.8250588235294116,23.165371092122513,44.46519177365113,3.918149968800776,6.069173445167735,-3.67924646709929,-13.64025870122569,37.17145865142266,2.57781982421875,1.9725198351844142,-5.502428436279303,-13.171979808792258,2.1671229362336533,-9.33720412253578,-1.6676527500228246,7.308403602569626,35.03182167870595,-9.338996561973659,3.834775686256479,5,2.9474716186523438,3.5943527221679688,-6.0505828857421875,-9.012649536132812,-0.632293701171875,4,-0.002316262220237175,-1.085942574233159,171.09922790527344,-1.6176452495924707,170.77821350097656,2.911095231455661,173.3852081298828,-0.002316262220237175
4229,2017-05-22,170.1556396484375,171.69261169433594,169.7373504638672,171.55642700195312,1209545.0,-0.011807283580396621,1.3372122715499946,-1.2743375116256472,20.888860658302832,39.912837067465496,4.992438637476454,8.113730204133333,-1.4386352085589351,-11.010843398285033,36.1456962557168,2.4513702392578125,0.44468602117490263,-7.278700256347662,-15.602574744561593,1.0451742318662696,-11.440637500454613,-3.1167630122407104,8.20766714291753,7.747768626808132,-30.287483264056867,4.161937244106964,5,4.187744140625,6.1916351318359375,-4.0175018310546875,-6.9795684814453125,5.914398193359375,0,0.002172478235760389,1.5118388283834516,172.188720703125,-1.085942574233159,171.09922790527344,-1.6176452495924707,170.77821350097656,0.002172478235760389
4230,2017-05-23,169.96109008789062,171.50778198242188,169.44552612304688,170.23345947265625,1029439.0,-0.0011433624001463416,-2.164188888628755,0.19444020827432953,16.563720178130367,35.05424057269752,4.284943355587444,8.2097578584642,-1.0248156541143203,-10.199349210057107,34.76176493541724,2.062255859375,-0.9332722547563321,-7.143482971191418,-16.111455448308476,1.8244895059256407,-11.627469209749933,-2.6594967326329026,7.194582817616094,14.209116408947352,-17.51830352591387,4.483986238558523,5,3.5311279296875,6.3861846923828125,-3.8229522705078125,-6.7850189208984375,1.974700927734375,1,0.015224395950288017,1.3372122715499946,170.1556396484375,1.5118388283834516,172.188720703125,-1.085942574233159,171.09922790527344,0.015224395950288017
4231,2017-05-24,169.72763061523438,171.186767578125,169.04669189453125,170.564208984375,1286953.0,-0.001373605408952816,1.0560890152903406,3.071484593837535,11.266816001298864,29.16149076270855,3.7491052797245175,8.083885101562998,-0.5050496677495744,-9.356309730253201,32.97401991716009,2.14007568359375,-2.0334115417886096,-6.885697174072277,-16.35161207210362,2.5802177239590662,-11.618654623087934,-2.1527397250566196,6.194418805078783,18.817308584295436,-4.378611233398928,4.732957449015669,5,3.5651702880859375,6.862831115722656,-3.5894927978515625,-5.812255859375,-0.9338531494140625,2,0.04877351714019351,-2.164188888628755,169.96109008789062,1.3372122715499946,170.1556396484375,1.5118388283834516,172.188720703125,0.04877351714019351
4232,2017-05-25,169.02723693847656,170.00973510742188,167.6459197998047,170.00973510742188,1249637.0,-0.004126574289754714,3.81184674400907,1.1744245430999891,11.902013995958782,24.265847906512313,3.6124568648108664,8.453068248241891,0.44429192424033204,-8.033658336953465,31.251614364094273,2.3638153076171875,-2.9284761013690854,-7.100682067871105,-17.089622634437774,2.8882584986955635,-12.09515235115444,-2.106211784587771,5.657248127195857,27.51926555303917,6.620866180236419,4.994470283283341,5,2.8745193481445312,6.955253601074219,-2.0914344787597656,-4.319061279296875,0.35992431640625,3,0.06629832408760605,1.0560890152903406,169.72763061523438,-2.164188888628755,169.96109008789062,1.3372122715499946,170.1556396484375,0.06629832408760605
4233,2017-05-26,171.11868286132812,172.31517028808594,169.06614685058594,169.2704315185547,986160.0,0.012373425494808465,-1.8792925092797306,-1.881175356039075,24.622537441097634,21.863301170189104,0.59715088740478,5.982665534648191,-1.1652450436077402,-9.532362242233035,28.915490029620837,3.287933349609375,-3.6994648054633785,-4.573925018310547,-14.642999691268415,5.495149654647321,-9.60846235478948,0.460612318168387,2.158089151170742,74.37517156638475,51.679562098538355,5.034537336478928,5,0.272369384765625,4.863807678222656,-3.567607879638672,-6.4105072021484375,-1.51751708984375,4,0.028309854960134384,3.81184674400907,169.02723693847656,1.0560890152903406,169.72763061523438,-2.164188888628755,169.96109008789062,0.028309854960134384
4234,2017-05-30,168.85214233398438,171.70233154296875,168.30738830566406,170.4182891845703,744272.0,-0.013245429952149168,-1.5567653598864635,-0.8473668133446713,22.9313131227439,20.808127289136632,2.0976192457779916,7.626630337487143,1.5366974743443222,-6.743147374401815,26.206798338750588,3.3949432373046875,-4.657732210559345,-6.196983337402344,-16.288609304830175,3.894642630025487,-11.24279632111626,-1.1511703536884283,3.4630279541015625,25.83332244022954,1.8321556606628029,5.045812983713915,5,1.507781982421875,7.130348205566406,-0.9630355834960938,-4.1439666748046875,-1.225677490234375,1,0.01601569651760637,-1.8792925092797306,171.11868286132812,3.81184674400907,169.02723693847656,1.0560890152903406,169.72763061523438,0.01601569651760637
4235,2017-05-31,172.52919006347656,172.62646484375,168.54086303710938,169.94163513183594,1483301.0,0.021776731279009143,1.937058487999649,-1.6521789962879607,38.57624550790225,21.824763489368518,-1.91500774879799,3.4079751435053254,-1.7495185809304417,-9.861202771626836,23.23314225744262,4.085601806640625,-5.388267175962255,-2.065169525146473,-11.719429284839237,7.5890902345462905,-6.892299404992855,2.7619603546999087,-4.883270263671875,98.04690491873592,70.582709028977,4.82712987984638,5,-2.3735427856445312,3.4533004760742188,-4.319072723388672,-7.821014404296875,-5.1070098876953125,2,0.020523180900678728,-1.5567653598864635,168.85214233398438,-1.8792925092797306,171.11868286132812,3.81184674400907,169.02723693847656,0.020523180900678728
4236,2017-06-01,175.7295684814453,176.0116729736328,171.25486755371094,172.77236938476562,924789.0,0.01854977941292879,1.7016496301656563,1.1428546155751336,47.70137641536584,24.17980604588033,-4.849110840372873,-0.3521150527340069,-4.514131893088631,-12.58594221728066,20.28125359155436,4.756805419921875,-5.700790546509438,1.479080963134777,-7.4350550496851895,10.393216975954743,-2.9779870432752205,5.9361489695447744,-7.984037780761724,96.6278649832743,65.90077106092883,4.457068006409985,6,-3.9007720947265625,0.25292205810546875,-5.9727630615234375,-10.145912170410156,-11.332687377929688,3,-0.02158872578248483,1.937058487999649,172.52919006347656,-1.5567653598864635,168.85214233398438,-1.8792925092797306,171.11868286132812,-0.02158872578248483
4237,2017-06-02,178.78404235839844,179.4163360595703,175.1361846923828,176.07003784179688,734712.0,0.0173816728928895,1.1515910424520885,0.9177618509517397,52.689816884541564,27.46030002281578,-7.486099540868025,-3.9992998475047443,-7.222896776079949,-15.142963446806988,17.47874502777779,4.2801513671875,-5.522929155609631,4.7796638488769645,-3.264614287264436,12.823941985018365,0.75752478080625,8.801802916947679,-10.707865966796874,94.30824849320638,62.51581482112973,4.0221390680707,6,-5.2529144287109375,-2.8015518188476562,-7.529178619384766,-11.964973449707031,-10.350189208984375,4,-0.055878951839287705,1.7016496301656563,175.7295684814453,1.937058487999649,172.52919006347656,-1.5567653598864635,168.85214233398438,-0.055878951839287705
4238,2017-06-05,176.56614685058594,179.7178955078125,176.498046875,179.7178955078125,617417.0,-0.012405444460006132,1.0432140903303269,-1.1612908666685406,52.790506354161295,31.00492732235561,-5.120434644450654,-2.332317892769481,-4.674800706634244,-12.800469819563432,14.480156006726453,3.2198486328125,-5.070190820122008,2.8356010437011605,-4.387478725841618,10.058680813243939,-0.7759388410702286,6.44714092847255,-7.80956087890624,72.3785402227069,37.08494830224758,3.611539884771396,6,-2.8842391967773438,-0.5836563110351562,-4.975677490234375,-9.747077941894531,-8.054473876953125,0,-0.04065890162839725,1.1515910424520885,178.78404235839844,1.7016496301656563,175.7295684814453,1.937058487999649,172.52919006347656,-0.04065890162839725
4239,2017-06-06,174.562255859375,176.5953369140625,173.8229522705078,175.7003936767578,617828.0,-0.011349236685255781,-1.1189566799423876,0.36111312834962456,52.2908087901201,34.97460383479891,-2.710799316433935,-0.766095486060749,-2.447816322069002,-10.640586336054241,12.525356549769775,2.7723846435546875,-4.610311338746499,1.0846282958984261,-5.604571054037393,7.7738276458342455,-2.2599713790694977,4.42922797086635,-4.92876512480467,53.87291159839344,16.33533595182041,3.344599674967915,6,-0.8803482055664062,1.4202346801757812,-1.4907608032226562,-7.2616729736328125,-6.274322509765625,1,-0.02842017630596627,1.0432140903303269,176.56614685058594,1.1515910424520885,178.78404235839844,1.7016496301656563,175.7295684814453,-0.02842017630596627
4240,2017-06-07,174.2704315185547,175.19454956054688,172.90855407714844,174.5817108154297,583904.0,-0.0016717493674887063,1.9747036514901812,0.27349877327756106,57.46982902680008,40.10827194874349,-1.9482946424903105,-0.8584480717348129,-1.9853151650307552,-10.200493586798956,10.514043179301154,2.2859954833984375,-4.16400957081504,1.0087570190429744,-5.2506401295005105,7.268154167586459,-2.120941555228768,4.138455593314717,-3.830188402124975,35.63221084933641,-5.860945510316768,3.1296985742717363,6,-0.5885238647460938,1.7120590209960938,0.26993560791015625,-5.7393035888671875,-6.634246826171875,2,-0.03812446332352892,-1.1189566799423876,174.562255859375,1.0432140903303269,176.56614685058594,1.1515910424520885,178.78404235839844,-0.03812446332352892
4241,2017-06-08,172.85018920898438,174.12451171875,171.84825134277344,174.03697204589844,611146.0,-0.008149645910638048,2.342864505719824,3.812598039215686,53.57708193706261,44.73883505331058,-0.04306570389601916,0.2352213578529927,-0.3609680378027065,-8.634542737806157,9.23041028501978,2.42218017578125,-3.4475155226309084,-0.19650421142577557,-6.183026428007878,5.790018005156327,-3.1897653197168268,2.7967568968652756,-1.6677339012440484,12.731679415214883,-30.90425893650759,2.9932611082910525,6,1.1624526977539062,3.1323013305664062,1.6901779174804688,-4.319061279296875,-5.787933349609375,3,-0.03140296842047652,1.9747036514901812,174.2704315185547,-1.1189566799423876,174.562255859375,1.0432140903303269,176.56614685058594,-0.03140296842047652
4242,2017-06-09,169.33851623535156,173.44357299804688,168.72567749023438,171.45913696289062,903818.0,-0.020316280761411454,-1.8197699073884077,1.786865011507258,44.70161086732682,46.96984321178049,3.9307679661014845,3.330805911286973,3.2601964392582943,-4.963484464074412,8.281451033677927,4.7178955078125,-2.686691538971246,-3.3356086730956918,-9.268488812550544,2.5972714663591603,-6.302048742823104,-0.36916860336827995,10.379379272460938,5.575205514821221,-37.531886968439494,2.9664400697274207,6,4.674125671386719,6.643974304199219,5.4499053955078125,-0.5593338012695312,-0.4085540771484375,4,-0.029181991443505417,2.342864505719824,172.85018920898438,1.9747036514901812,174.2704315185547,-1.1189566799423876,174.562255859375,-0.029181991443505417
4243,2017-06-12,166.78988647460938,169.65953063964844,164.2704315185547,169.0758819580078,962619.0,-0.015050502492888418,2.121136469080706,1.0779841268699137,43.86090302153852,49.29535320053545,6.482486169131079,5.315336342891214,5.875280197092877,-2.2804757766281796,7.630324169196169,5.38909912109375,-1.8480725926633852,-5.353110504150379,-11.400749687082453,0.694528678781694,-8.376930095616416,-2.3292909126843426,12.708164672851552,20.44198211024792,-26.016791393679725,3.0238195914660393,6,5.204277038574219,7.504859924316406,8.905635833740234,1.9892959594726562,2.3540802001953125,0,0.009856512943037243,-1.8197699073884077,169.33851623535156,2.342864505719824,172.85018920898438,1.9747036514901812,174.2704315185547,0.009856512943037243
4244,2017-06-13,168.73541259765625,168.77432250976562,165.9046630859375,166.78988647460938,739440.0,0.011664532929237525,1.8365484683488937,-0.8510629776724628,47.89860479036277,50.33117089858663,5.049689415546283,3.0197509151408894,4.099211980575944,-4.068849664508832,7.547305211381191,2.869659423828125,-0.9237972591529626,-3.0870590209960938,-9.144078771555883,2.969960729563695,-6.115568896275988,-0.05854914571619929,10.153533764648415,40.872691616277166,-9.266176988633056,3.028509875279896,6,3.2587509155273438,4.056419372558594,7.198436737060547,0.28209686279296875,-1.4494171142578125,1,-0.001325979061413407,2.121136469080706,166.78988647460938,-1.8197699073884077,169.33851623535156,2.342864505719824,172.85018920898438,-0.001325979061413407
4245,2017-06-14,167.88909912109375,171.313232421875,166.935791015625,169.5136260986328,789093.0,-0.005015624542196728,-1.4793338432353715,-0.8350065097018086,46.91275779971282,50.24354660795851,5.775995443319346,3.6187320138571977,5.105193205753835,-3.0556626527683193,7.981321819402269,4.37744140625,-0.4193660525479572,-3.658567047119135,-9.912567574240796,2.5954334800025265,-6.785567310679966,-0.5315667835583042,10.415106647460902,36.72253045461654,-16.660424995915015,3.1270002635608263,6,4.105064392089844,4.3579864501953125,8.044750213623047,1.1284103393554688,0.1556549072265625,2,0.002375581443962327,1.8365484683488937,168.73541259765625,2.121136469080706,166.78988647460938,-1.8197699073884077,169.33851623535156,0.002375581443962327
4246,2017-06-15,167.3540802001953,167.8307342529297,165.1070098876953,166.58560180664062,803382.0,-0.0031867400784165723,2.163835198823102,-0.4730474803926173,47.17476218450154,49.6307627523985,5.58537225523213,4.093970487755371,5.8229839241615196,-2.3730493481487827,8.750957126494189,2.7820892333984375,0.35156949027512496,-4.022379302978521,-10.546703889741508,2.5019452837844653,-7.284541596360015,-0.760217009597028,10.388774598359333,33.6160593242189,-22.0867831537511,3.26216229338149,6,4.640083312988281,4.640083312988281,9.708175659179688,1.6634292602539062,1.8968963623046875,3,0.0016856744206656948,-1.4793338432353715,167.88909912109375,1.8365484683488937,168.73541259765625,2.121136469080706,166.78988647460938,0.0016856744206656948
4247,2017-06-16,167.17898559570312,168.5214080810547,165.23345947265625,167.13035583496094,1280785.0,-0.0010462523786856082,1.4056916060533322,0.06328058296765482,42.88723353847679,48.530399106211334,4.404334949112069,4.174331893198456,6.259101909185489,-2.0435118737420623,9.358039266696416,3.2879486083984375,0.5478854001366358,-4.001461791992199,-10.791018301740706,2.7880947177563087,-7.396240046866438,-0.6066835371179593,10.024972271651535,41.298257853309565,-11.545190687814845,3.3947782548742507,6,3.2538986206054688,4.815177917480469,9.452823638916016,1.8385238647460938,1.9358062744140625,4,-0.0006982321127992908,2.163835198823102,167.3540802001953,-1.4793338432353715,167.88909912109375,1.8365484683488937,168.73541259765625,-0.0006982321127992908
4248,2017-06-19,171.78988647460938,172.811279296875,166.54669189453125,168.00584411621094,962516.0,0.027580624816428756,1.1502565029185554,77.81330404769376,54.88989805092883,48.81918680185675,-1.067597185355595,-0.49327092602101175,1.8753600167339641,-6.480753791575637,9.678801818418592,6.26458740234375,0.3786569796775723,0.6293807983398381,-6.150041876669292,7.408803473348968,-2.760330539164727,4.019092135844403,4.896730338793276,86.74250901651195,29.223262149595243,3.3897113375045693,6,-2.0573959350585938,0.20427703857421875,4.620616912841797,-2.7723770141601562,-0.291839599609375,0,-0.01664780375082764,1.4056916060533322,167.17898559570312,2.163835198823102,167.3540802001953,-1.4793338432353715,167.88909912109375,-0.01664780375082764
4249,2017-06-20,170.52529907226562,174.36770629882812,170.37937927246094,171.42996215820312,831755.0,-0.007361244764141905,-5.666641161017165,-0.23907319217229658,46.373238289183206,47.58623227545488,-0.48709647236165665,0.8436866415692919,3.2959438122948654,-5.033497590195566,10.035316924704416,3.9883270263671875,-0.2538026589267588,-0.6536895751953011,-7.423586027360443,6.116206876969841,-4.038637801277872,2.73125865088727,5.664670329343096,58.50844195752576,5.8630391977563505,3.384948226082572,6,-1.2062301635742188,1.4688644409179688,5.890068054199219,-1.5077896118164062,-0.9435882568359375,1,-0.00810045433126938,1.1502565029185554,171.78988647460938,1.4056916060533322,167.17898559570312,2.163835198823102,167.3540802001953,-0.00810045433126938
4250,2017-06-21,172.54864501953125,173.90077209472656,170.6128387451172,170.6128387451172,1006412.0,0.011865371052116824,-2.396965278051472,-2.139809067602213,43.986779655345686,46.520643133041894,-3.1071080482788034,-1.0286037762007254,1.4826049178002165,-6.873912361960663,10.313793348170925,3.3754730224609375,-0.73976979560328,1.240278625488287,-5.530518187168866,8.01107543814544,-2.1451197808402753,4.625677031816849,3.164542866755312,80.35718699178955,31.90070282807497,3.385398406328573,6,-3.2295761108398438,-0.5544815063476562,4.413902282714844,-3.5311355590820312,-2.39300537109375,2,-0.03049951238699744,-5.666641161017165,170.52529907226562,1.1502565029185554,171.78988647460938,1.4056916060533322,167.17898559570312,-0.03049951238699744
4251,2017-06-22,178.00584411621094,178.9688720703125,172.92800903320312,173.2198486328125,1234936.0,0.03162701796969758,-1.2499921854353564,2.4723525006897096,48.65140301683789,46.95950892743201,-8.667554377664601,-6.149088108492862,-3.806290017538032,-12.088029682625574,10.86144526700043,6.42022705078125,-0.9659531246552149,6.283567047119135,-1.0676028034988292,13.634736897737099,2.607982121810153,9.959151972428117,-13.73541259765625,92.98872205509218,48.2530073652195,3.6755849253089825,6,-6.386192321777344,-6.011680603027344,-1.3083763122558594,-8.988334655761719,-8.89105224609375,3,-0.05595934300554506,-2.396965278051472,172.54864501953125,-5.666641161017165,170.52529907226562,1.1502565029185554,171.78988647460938,-0.05595934300554506
4252,2017-06-23,180.23345947265625,180.66148376464844,176.1381378173828,178.00584411621094,1159481.0,0.012514282143405442,1.933747668129704,0.465444517064928,56.353215532085535,48.34754365082612,-10.26686852310209,-7.8991067483477195,-5.7716447806948565,-14.069878465114897,11.086482176645987,4.523345947265625,-1.277602925080771,7.95087127685548,-0.20015810272025192,16.101900656431212,3.875356587067614,12.026385966643346,-15.66905914306642,96.96754797427535,53.42637940924692,4.075514689787872,6,-7.349212646484375,-7.7675018310546875,-3.674610137939453,-11.215950012207031,-12.626449584960938,4,-0.06093476173785828,-1.2499921854353564,178.00584411621094,-2.396965278051472,172.54864501953125,-5.666641161017165,170.52529907226562,-0.06093476173785828
4253,2017-06-26,175.96302795410156,180.9338531494141,175.8560333251953,180.23345947265625,735945.0,-0.023693888643371297,-1.264649138626238,-1.9170416949222202,52.249990318774564,48.831030931760765,-5.094084731709103,-3.422620205870828,-1.3060607946977996,-9.599005269472144,12.174541828495569,5.077819824218778,-1.4924571032707092,3.4382225036621037,-4.853868299466683,11.73031330679089,-0.7078228979023038,7.584267905226511,-10.75474428710939,52.903145592440495,10.228152896080587,4.146045401564399,6,-2.942596435546875,-3.3608856201171875,-0.2626380920410156,-6.945518493652344,16.498062133789062,0,-0.03891860786670864,1.933747668129704,180.23345947265625,-1.2499921854353564,178.00584411621094,-2.396965278051472,172.54864501953125,-0.03891860786670864
4254,2017-06-27,171.55642700195312,176.35214233398438,171.3424072265625,175.39883422851562,736768.0,-0.02504276610480849,-1.3462346534794976,0.8997702480106622,46.149603173056896,48.74623597324343,-0.2740610867638509,1.261652387774859,3.2253047345259063,-5.035899183339552,12.6266325488268,5.009735107421875,-1.2623457600942345,-1.103592681884777,-9.230064067866266,7.022878704096712,-5.166828374875536,2.9596430111059817,-5.404609166015632,9.142398410403317,-33.00146124859221,4.063235692990747,6,1.4640045166015625,1.04571533203125,3.9032058715820312,-2.5389175415039062,21.498046875,1,-0.000340296938875162,-1.264649138626238,175.96302795410156,1.933747668129704,180.23345947265625,-1.2499921854353564,178.00584411621094,-0.000340296938875162
4255,2017-06-28,176.07003784179688,176.24513244628906,171.21595764160156,172.29571533203125,673854.0,0.02630977410011215,1.4386764531786433,-0.9822807129014837,54.19945041123632,49.52675688732508,-3.917091283100291,-3.1337549703805507,-1.1358034957985979,-9.353675661149282,13.431652090348544,5.0291748046875,-0.6584291439541232,3.23297576904298,-5.034551436363813,11.500502974449773,-0.9007878336604165,7.366739371746377,-9.031297887050783,49.94991144217348,3.9168365062536665,4.133763602703392,6,-2.9863815307617188,-3.4678955078125,-0.7247085571289062,-7.052528381347656,13.103118896484375,2,-0.036850829964591214,-1.3462346534794976,171.55642700195312,-1.264649138626238,175.96302795410156,1.933747668129704,180.23345947265625,-0.036850829964591214
4256,2017-06-29,171.935791015625,175.63229370117188,170.8560333251953,175.6128387451172,1083923.0,-0.02348069482376436,1.5706753610452964,-0.9742272209060698,53.33333333333333,50.68743464230913,1.045348030002458,0.7396193722232454,3.020123762934503,-5.051393732518875,13.309226385165246,5.2140045166015625,-0.3841057778366235,-0.7115821838378906,-8.873084725569186,7.449920357893404,-4.792333454703538,3.369169087027757,-4.063344269198836,10.714199194500772,-38.76613302725182,4.080751270865641,6,1.8044815063476562,0.666351318359375,2.9839553833007812,-2.9182815551757812,22.208175659179688,3,-0.010353582326705468,1.4386764531786433,176.07003784179688,-1.3462346534794976,171.55642700195312,-1.264649138626238,175.96302795410156,-0.010353582326705468
4257,2017-06-30,168.7937774658203,173.75486755371094,168.71595764160156,173.75486755371094,918621.0,-0.018274342597575544,1.0313720665579922,1.349204702484449,52.53320360647857,50.425579704036885,4.962352735549814,3.2620596898182725,6.175037663972887,-1.7630354949546074,12.152451144842972,5.038909912109375,-0.051383013405143174,-3.3540824890136776,-11.148808234024386,4.440643255997031,-7.251445361519046,0.543280383491691,-0.13764633521486758,0.6369331295147304,-50.3471503681373,3.8973628725053553,6,6.0311279296875,3.8083648681640625,6.147853851318359,0.22373199462890625,23.43385314941409,4,0.0019018142085354128,1.5706753610452964,171.935791015625,1.4386764531786433,176.07003784179688,-1.3462346534794976,171.55642700195312,0.0019018142085354128
4258,2017-07-03,169.3871612548828,171.68287658691406,168.58949279785156,169.49415588378906,542476.0,0.0035154363980192116,-2.634290631386469,0.02156675791221973,50.853066048758166,50.92333834398966,4.4614712864533885,2.216931218649819,5.660358128909479,-2.2068470210892883,10.872687508669596,3.0933837890625,0.36496339028784064,-2.401749420166027,-9.998460846472767,5.194962006140713,-6.200105133319397,1.396606292987343,11.546691894531278,10.275724201103525,-40.25292691171599,3.79835571315337,7,5.37451171875,3.2149810791015625,4.554962158203125,-0.36965179443359375,24.416336059570312,0,-0.010509364192654691,1.0313720665579922,168.7937774658203,1.5706753610452964,171.935791015625,1.4386764531786433,176.07003784179688,-0.010509364192654691
4259,2017-07-05,169.60116577148438,170.63229370117188,166.8871612548828,169.16342163085938,926639.0,0.0012634045875503652,1.99610595703125,-4.091272104962921,52.27862034231497,51.84465397587514,4.584725661286939,1.699322625765518,5.375190623560854,-2.2713121233746847,10.64641849691611,3.7451324462890625,0.991030501656013,-1.9396903991699332,-9.478876169221309,5.599495370881442,-5.709283284195635,1.8299024858557686,11.085800170898466,29.002061035344145,-22.31158904340953,3.7695928850256912,7,4.3093414306640625,3.0009765625,4.085605621337891,-0.5836563110351562,19.747085571289062,2,0.1347863631268138,-2.634290631386469,169.3871612548828,1.0313720665579922,168.7937774658203,1.5706753610452964,171.935791015625,0.1347863631268138
4260,2017-07-06,167.62646484375,169.18287658691406,165.51556396484375,168.0933837890625,861670.0,-0.01164320374068084,1.772067219524573,-1.06664807585053,50.34914182422155,52.03329162113999,6.4679646991965285,3.3210236852170283,7.2135469777590515,-0.15548321633210094,10.82969300072493,4.085601806640625,0.8226803288906694,-3.582192993164057,-11.200060398559316,4.035674412231202,-7.391126695861686,0.22674070953357273,12.50850891113285,20.86544697666702,-31.336570107561176,3.808933702697625,7,5.598243713378906,4.975677490234375,5.544742584228516,1.3910446166992188,21.332672119140625,3,0.15169447770019717,1.99610595703125,169.60116577148438,-2.634290631386469,169.3871612548828,1.0313720665579922,168.7937774658203,0.15169447770019717
4261,2017-07-07,167.42218017578125,169.2704315185547,167.26654052734375,168.02529907226562,656995.0,-0.0012186898301480564,-3.38297233254347,1.2916993464052287,50.3114929930689,51.36198911680481,5.602207687457025,3.26521441274312,7.179713810924994,0.17774867761755786,11.361478778625402,2.0038909912109375,1.0526251937587858,-3.5150772094726506,-11.272195052004662,4.242040633059361,-7.393636130738656,0.3634817117933551,11.835628991699252,23.14050198992168,-29.18329060781418,3.878558921266004,7,5.802528381347656,5.179962158203125,5.646888732910156,1.896881103515625,22.071975708007784,4,0.12991693537656146,1.772067219524573,167.62646484375,1.99610595703125,169.60116577148438,-2.634290631386469,169.3871612548828,0.12991693537656146
4262,2017-07-10,164.39688110351562,166.4883270263672,163.4046630859375,166.22567749023438,1624034.0,-0.01806988219296435,1.6198291396051283,3.032231948590801,40.129847906421496,50.01530662654336,6.866983988685149,6.22023097870931,9.953173695043489,3.306082017934102,11.992989825994439,4.01751708984375,1.132023999304181,-6.293294525146479,-14.562714762731161,1.9761257124382041,-10.428004643938834,-2.158584406354123,14.03639335180668,11.985895476857117,-34.49769240215593,4.1347101187923485,7,5.4815216064453125,7.772377014160156,9.50876235961914,6.264595031738281,24.241256713867188,0,0.18094677570286888,-3.38297233254347,167.42218017578125,1.772067219524573,167.62646484375,1.99610595703125,169.60116577148438,0.18094677570286888
4263,2017-07-11,168.43385314941406,169.74708557128906,164.64981079101562,165.12646484375,1130183.0,0.02455625689976726,-1.3926956011016047,-1.8085054901044622,47.40023238866796,50.15426542827792,1.8435518187677076,2.437718795759565,5.670957067515076,-0.5851621243707541,11.260744764317906,5.3502044677734375,0.7127377521827896,-2.3385208129882926,-10.47633807996931,5.799296453992724,-6.407429446478801,1.7303878205022158,8.797132396357455,69.58283192940232,23.60326772450935,4.068908633490509,7,1.3910446166992188,3.7354049682617188,6.322956085205078,2.6896820068359375,20.428009033203125,1,0.1412648171428661,1.6198291396051283,164.39688110351562,-3.38297233254347,167.42218017578125,1.772067219524573,167.62646484375,0.1412648171428661
4264,2017-07-12,168.5116729736328,170.5447540283203,167.9474639892578,170.02919006347656,803279.0,0.00046202009135143385,1.0381732404147808,-0.45882640609357195,44.726797706608345,49.101748461097024,1.4398269536127941,2.468857107112882,5.282589019466144,-0.48441300501301043,10.414028493721306,2.5972900390625,-0.23137583609209855,-2.249514007568365,-10.39972725985578,5.90069924471905,-6.3246206337120725,1.8255926185753424,7.613206775351983,71.52583810075373,28.659888129583784,4.075106626143702,7,1.006805419921875,3.6575851440429688,6.320526123046875,2.7188720703125,17.480545043945284,2,0.15008945015208375,-1.3926956011016047,168.43385314941406,1.6198291396051283,164.39688110351562,-3.38297233254347,167.42218017578125,0.15008945015208375
4265,2017-07-13,168.28793334960938,169.63035583496094,167.47080993652344,168.93968200683594,869380.0,-0.0013277396163436928,1.124391140865049,0.4294835699633994,35.29582073300983,47.09758039439441,0.495715982212829,2.871217214134049,5.189913650727647,-0.11374422897694103,10.361217843989486,2.1595458984375,-0.8067471865124674,-2.4931953430175895,-10.615724475813096,5.629333789777917,-6.554459909415328,1.5680692233801494,6.8193290663316475,68.3922698335018,30.550140636235895,4.061264566397747,7,0.29183197021484375,3.8813247680664062,6.5442657470703125,4.9416351318359375,15.87548828125,3,0.12514455180462858,1.0381732404147808,168.5116729736328,-1.3926956011016047,168.43385314941406,1.6198291396051283,164.39688110351562,0.12514455180462858
4266,2017-07-14,167.6361846923828,170.22373962402344,166.52723693847656,169.0953369140625,1281196.0,-0.003872818711681436,-1.0105818349316746,2.2388265867534476,29.98453700475625,44.59217299420304,0.52906309481736,3.7367702194343906,5.47947644869177,0.7015846418049989,9.956319150639773,3.696502685546875,-0.8560138644769211,-3.1590492248535043,-11.257464403604246,4.939365953897237,-7.208256814228889,0.8901583645218807,6.5348697771579225,59.264253643149765,27.70721796912914,4.049207589375377,7,-0.09241485595703125,4.533073425292969,7.196014404296875,5.826850891113281,17.850189208984375,4,0.1271977903197692,1.124391140865049,168.28793334960938,1.0381732404147808,168.5116729736328,-1.3926956011016047,168.43385314941406,0.1271977903197692
4267,2017-07-17,167.062255859375,168.6673126220703,166.55642700195312,167.28599548339844,1157939.0,-0.0034236572137512633,-2.4173387843829897,0.15333535507754087,33.97548141876578,42.71688581309278,0.9292682395420115,4.533964270603917,5.641646500859906,1.4350870956940582,9.743447910232147,2.1108856201171875,-1.6770810617336167,-3.7271415710449105,-11.836690872573882,4.382407730484061,-7.781916221809411,0.32763307971958966,6.247487299477484,40.923974519259396,11.568599636261272,4.054774650764487,7,-0.0437774658203125,5.107002258300781,7.935310363769531,6.400779724121094,22.392990112304688,0,0.13427269917446893,-1.0105818349316746,167.6361846923828,1.124391140865049,168.28793334960938,1.0381732404147808,168.5116729736328,0.13427269917446893
4268,2017-07-18,168.92996215820312,169.18287658691406,165.07781982421875,167.28599548339844,1039616.0,0.011179702376342027,2.819020647460057,-7.347677828548046,44.7956703150511,41.88544692117458,-1.1288194004682737,2.572929346263379,3.429020012774231,-0.24052828146653837,10.578495793982084,4.1050567626953125,-2.169509558450841,-1.7164390563964957,-9.852522618954538,6.419644506161546,-5.784480837675517,2.3516027248825253,3.5873745948161684,70.46256988229909,36.95791259465315,4.068041781279026,7,-1.9552536010742188,3.2392959594726562,6.067604064941406,4.533073425292969,19.416336059570312,1,0.11666477282888965,-2.4173387843829897,167.062255859375,-1.0105818349316746,167.6361846923828,1.124391140865049,168.28793334960938,0.11666477282888965
4269,2017-07-19,169.1439666748047,171.06031799316406,168.4046630859375,169.90272521972656,639622.0,0.0012668239184303598,-1.373912213219849,-0.46154131744308,33.457247173853304,40.00856973780033,-1.5807283076710803,2.3717327968745963,2.943556604377818,-0.243559854856926,10.874612650297511,2.6556549072265625,-2.4123284660597335,-1.4333679199218636,-9.597184811139016,6.730448971295289,-5.51527636553044,2.6485405256867125,2.64435618484805,67.96737308994079,35.03337911456146,4.081908445608575,7,-1.9114761352539062,3.0252914428710938,4.00048828125,4.319068908691406,19.5330810546875,2,0.11657463104032573,2.819020647460057,168.92996215820312,-2.4173387843829897,167.062255859375,-1.0105818349316746,167.6361846923828,0.11657463104032573
4270,2017-07-20,167.28599548339844,169.6984405517578,167.13035583496094,169.6984405517578,672312.0,-0.010984554920474232,1.1290306257985352,3.1794634597594817,37.539123102728865,38.58941752776255,0.2501771849368879,4.021403776232461,4.536123642960433,1.710792344814763,11.298709159036383,2.568084716796875,-2.677867235471467,-3.0282066345214957,-11.263427897724625,5.207014628681634,-7.145817266123061,1.089403997080069,3.8316345943570695,36.91059481876914,1.1177822041158052,4.11761063160157,7,-0.05350494384765625,4.883262634277344,5.107002258300781,6.177040100097656,19.66925048828125,3,0.1118218083954079,-1.373912213219849,169.1439666748047,2.819020647460057,168.92996215820312,-2.4173387843829897,167.062255859375,0.1118218083954079
4271,2017-07-21,168.0447540283203,168.73541259765625,166.70233154296875,166.70233154296875,1450919.0,0.004535696743348527,-2.028973481705446,-0.5564572238175355,47.69875693120086,39.430407419404695,-0.4592802942059393,2.612043080559488,3.5617180820489693,1.0447966223494518,10.665647788285925,2.0330810546875,-3.031054507828941,-1.7713935852050895,-9.214758715102846,5.671971544692667,-5.493076150153968,1.9502889797437888,3.01556396484375,49.59356643856056,8.967376854076853,3.7216825649488805,7,-0.18968963623046875,4.124504089355469,4.075870513916016,5.418281555175781,23.63812255859378,4,0.09591889788968122,1.1290306257985352,167.28599548339844,-1.373912213219849,169.1439666748047,2.819020647460057,168.92996215820312,0.09591889788968122
4272,2017-07-24,169.2509765625,169.2996063232422,166.3618621826172,167.7821044921875,1180144.0,0.007177983871941684,2.751592977259884,1.0941950737124475,49.59678038739804,39.674468308152484,-1.0108393766616643,0.5700823921496294,2.161021980507371,-0.08245227369633312,9.612685392446068,2.937744140625,-3.1314552857805324,-0.01604690551758381,-5.6155917474259525,5.583497936390785,-2.815819326471768,2.7837255154366005,1.196889038085942,69.75608885170722,24.246033914542394,2.79977242095419,7,-1.1819076538085938,2.9182815551757812,2.7431869506835938,4.212059020996094,21.352142333984403,0,0.09592498470974475,-2.028973481705446,168.0447540283203,1.1290306257985352,167.28599548339844,-1.373912213219849,169.1439666748047,0.09592498470974475
4273,2017-07-25,169.1147918701172,170.23345947265625,167.0817108154297,170.23345947265625,877295.0,-0.000804631649097276,4.634826019941893,-0.7615827308235685,48.55326306692797,40.09963112596578,-0.8581492396256749,0.175928550935339,2.0770710090028786,0.14949071863179597,8.480568328949687,3.1517486572265625,-3.2171360117470726,0.1901802062988338,-4.438735048743325,4.819095461340993,-2.1242774212222457,2.5046378338199133,-5.7101287841796875,58.59222260471944,10.539865941053016,2.3144576275210804,7,-1.0457229614257812,3.0544662475585938,2.0987319946289062,4.348243713378906,25.184814453125,1,0.12027602007271065,2.751592977259884,169.2509765625,-2.028973481705446,168.0447540283203,1.1290306257985352,167.28599548339844,0.12027602007271065
4274,2017-07-26,171.498046875,171.66342163085938,167.43190002441406,168.64785766601562,791354.0,0.014092528385767578,1.6605489624207306,-2.547842810961221,61.24290140305851,42.98264008930452,-3.0991464803881854,-2.331459542568183,-0.4300966861269444,-2.1352905280745915,8.380917902924537,4.2315216064453125,-2.514423929837818,2.5763542175292855,-2.0456415801951664,7.198350015253737,0.26535631866707377,4.887352116391497,-7.956807861328116,96.88063941423485,43.5143354661548,2.310997898862223,7,-3.1274261474609375,0.6712112426757812,-0.6347198486328125,1.9649887084960938,27.39300537109372,2,0.09824165143439578,4.634826019941893,169.1147918701172,2.751592977259884,169.2509765625,-2.028973481705446,168.0447540283203,0.09824165143439578
4275,2017-07-27,169.5817108154297,172.9571990966797,168.29766845703125,171.69261169433594,1166266.0,-0.01117409844887085,1.008385620141273,-0.7406178060924032,55.704006068065844,45.840358874116696,-1.0951555768703827,-0.9761855181782266,1.3942655634041046,-0.10251108453365987,8.34431711080584,4.6595306396484375,-2.4547957327732206,0.9844345092773494,-2.2177154328665267,4.186584451421226,-0.6166404617945886,2.5855094803492875,-5.715584497070296,48.820078106202224,-8.02384752369742,1.6010749710719334,7,-0.5642013549804688,2.5875473022460938,1.0749053955078125,3.89105224609375,31.926071166992188,3,0.1126025726609492,1.6605489624207306,171.498046875,4.634826019941893,169.1147918701172,2.751592977259884,169.2509765625,0.1126025726609492
4276,2017-07-28,170.1556396484375,170.9241180419922,168.5311279296875,169.688720703125,644453.0,0.003384379307462382,1.3883617866987497,-0.22119415931762323,67.47347074837492,49.562357688517714,-1.4238488833186693,-1.7816636617870358,0.8171798099696161,-0.538236113906521,8.401063092066279,2.3929901123046875,-2.258287433345231,1.6473709106445256,-1.2483518550029942,4.543093676292045,0.1995095278207657,3.0952322934682854,-5.744048963378901,57.52211775157786,-4.78966545625854,1.4478613828237612,7,-1.1381301879882812,2.0136184692382812,0.5009765625,4.139106750488281,31.420242309570312,4,0.09873082289809632,1.008385620141273,169.5817108154297,1.6605489624207306,171.498046875,4.634826019941893,169.1147918701172,0.09873082289809632
4277,2017-07-31,169.1147918701172,171.69261169433594,168.62840270996094,170.437744140625,931060.0,-0.00611703367852412,-1.6694848225027086,-2.8333660130718954,52.52527767529137,50.421202950766634,-0.06842606641586713,-0.7542014945401831,1.832361999843414,0.6544940753707351,8.953228327942997,3.064208984375,-1.6998678465961916,0.5904724121093636,-2.3154544409364632,3.4963992651551905,-0.8624910144135356,2.043435838632263,-4.190464680361316,34.60275907919887,-25.682647621320037,1.4529634265229097,7,0.54473876953125,3.0544662475585938,2.6921157836914062,5.179954528808594,32.6556396484375,0,0.13344831914011124,1.3883617866987497,170.1556396484375,1.008385620141273,169.5817108154297,1.6605489624207306,171.498046875,0.13344831914011124
4278,2017-08-01,167.6070098876953,169.22178649902344,165.67120361328125,169.22178649902344,1479189.0,-0.008915730940791233,3.3976149528471264,1.2205856910531596,46.96674511408983,51.922258277459584,1.3767389088228015,0.6465257089362808,3.261305683759133,2.3056901696045315,9.492313990975402,3.5505828857421875,-0.9199221120995276,-0.8283020019531193,-3.732000753701442,2.0753967497952033,-2.2801513778272806,0.623547373921042,-2.2007103835240116,26.56886459544079,-30.960642255750844,1.4518493758741646,8,1.7071914672851562,4.562248229980469,5.068092346191406,6.687736511230469,36.86769104003909,1,0.1372025491308364,-1.6694848225027086,169.1147918701172,1.3883617866987497,170.1556396484375,1.008385620141273,169.5817108154297,0.1372025491308364
4279,2017-08-02,192.46109008789062,193.064208984375,182.8793792724609,182.8793792724609,5151514.0,0.14828783245312183,-1.1258896053329275,-5.9337686390868205,80.56584785338383,56.703005471976795,-22.15143622933391,-23.618044980275613,-21.318889399837644,-22.301553121638904,10.770501518388478,25.457199096679688,0.3516360751453078,22.882781982421875,11.739698582590876,34.025865382252874,17.31124028250639,28.45432368233736,-26.789886474609375,97.79827409109038,39.92261119603209,5.571541699915499,8,-13.0933837890625,-14.226654052734375,-19.649803161621094,-18.166343688964844,11.507781982421875,2,0.009552664564624225,3.3976149528471264,167.6070098876953,-1.6694848225027086,169.1147918701172,1.3883617866987497,170.1556396484375,0.009552664564624225
4280,2017-08-03,193.05447387695312,193.16148376464844,189.7276306152344,191.63424682617188,2071112.0,0.0030831363824839197,3.2023678362681953,0.1482227003234345,82.18776967046149,60.53511799856131,-20.90337544060455,-23.408939164165616,-21.619574109651296,-22.637328522353613,11.790567270958805,3.433853149414034,1.2197538031020656,22.20476531982422,6.953943451331753,37.455587188316684,14.579354385578,29.830176254070437,-27.383270263671875,99.61073555050697,40.179431432948704,7.625410934246232,8,-13.638130187988281,-14.771400451660156,-20.243186950683594,-18.759727478027344,13.4046630859375,3,0.03023280554928065,-1.1258896053329275,192.46109008789062,3.3976149528471264,167.6070098876953,-1.6694848225027086,169.1147918701172,0.03023280554928065
4281,2017-08-04,189.17315673828125,193.14202880859372,189.08560180664062,193.03501892089844,1225273.0,-0.02010477696127211,-1.0096383902754171,-2.7191864712707896,75.83545440346998,63.45052622256931,-15.32097764136384,-18.77726240870257,-17.47709806698117,-18.48605030825388,12.833062128148764,4.056427001953097,2.3465918612891983,17.23589935302735,0.03653278098460078,34.4352659250701,8.63621606700599,25.83558263904871,-20.75292510986327,85.49186474489663,22.73967949808307,8.599683286021373,8,-9.756813049316406,-10.890083312988281,-16.330257415771484,-14.878410339355469,18.929962158203153,4,0.0652028303423906,3.2023678362681953,193.05447387695312,-1.1258896053329275,192.46109008789062,3.3976149528471264,167.6070098876953,0.0652028303423906
4282,2017-08-07,194.1439666748047,194.5038909912109,189.8249053955078,189.94163513183597,964058.0,0.026276507841968888,-1.1096510539930522,-1.0881619654590569,77.46929865245546,66.66341906540569,-18.31544221083479,-22.561994391943614,-22.101024086799242,-23.17264954744371,13.109740389110867,5.330734252929659,3.717183505167668,20.719355010986334,1.2680787287970645,40.1706312931756,10.9937168698917,30.44499315208097,-23.249609832763667,98.751679606939,35.44741505888309,9.72563814109463,8,-14.056419372558594,-15.189689636230469,-20.972759246826172,-19.849220275878906,13.472763061523409,0,0.038280433899095856,-1.0096383902754171,189.17315673828125,3.2023678362681953,193.05447387695312,-1.1258896053329275,192.46109008789062,0.038280433899095856
4283,2017-08-08,192.2276306152344,194.4163360595703,192.0136260986328,192.8793792724609,731011.0,-0.0098706959190763,-3.450461399318853,-0.15509215552423553,74.24896556344939,68.10853730544913,-14.277162236449783,-19.78613573970017,-19.92034397669002,-20.87955650710748,14.3430033398276,2.4027099609375,4.884804398574005,17.613330078125017,-3.400506799976057,38.62716695622609,7.10641163907448,28.120248517175554,-18.50012967529301,80.41844310496961,16.972695191372424,10.506918439050539,8,-12.14008331298831,-13.273353576660185,-18.51410675048831,-17.932884216308622,13.064193725585909,1,0.04964323220745137,-1.1096510539930522,194.1439666748047,-1.0096383902754171,189.17315673828125,3.2023678362681953,193.05447387695312,0.04964323220745137
4284,2017-08-09,193.80349731445312,194.3774261474609,191.40077209472656,192.1498107910156,1049382.0,0.008197919800473352,1.125009531486608,-2.537307143024637,78.02223459878495,70.58834047552902,-13.808357359616906,-20.416831661760284,-21.13503616027299,-22.080588698422446,15.795085230916364,2.9766540527343466,6.101394979874783,17.924605560302723,-4.53710809916268,40.386319219768126,6.693748730570036,29.15546239003541,-17.582829568359386,87.07352721681409,19.433876018856722,11.2308568297327,8,-13.715950012207031,-14.849220275878906,-20.12158966064453,-19.508750915527344,11.177047729492188,2,0.055061976492440934,-3.450461399318853,192.2276306152344,-1.1096510539930522,194.1439666748047,-1.0096383902754171,189.17315673828125,0.055061976492440934
4285,2017-08-10,189.34825134277344,193.5505828857422,189.13424682617188,192.2178955078125,1196181.0,-0.0229884704528881,-1.6784721097563797,-1.7353011736915624,70.88103362870827,70.96695857334383,-6.989368651849418,-15.07584803612366,-16.481479758869426,-17.320293982725673,16.985738617359562,4.66925048828125,7.385477038929963,12.416343688964844,-10.516670463234448,35.349357841164135,0.949836612865198,23.88285076506449,-10.933596807265644,4.847462495740578,-62.386720185861186,11.466507076099647,8,-9.260704040527344,-10.393974304199219,-16.09192657470703,-15.053504943847656,14.348251342773438,3,0.07721550436223268,1.125009531486608,193.80349731445312,-3.450461399318853,192.2276306152344,-1.1096510539930522,194.1439666748047,0.07721550436223268
4286,2017-08-11,188.95913696289062,192.33462524414062,188.813232421875,190.36964416503903,715488.0,-0.002055019664155222,-3.1371780966807994,0.4915268657113133,69.63179721457006,72.86768296659702,-4.081714429124617,-13.710298838697383,-15.997661307812166,-16.625451823132494,17.98276136291685,3.521392822265625,8.344524686717904,10.96108169555663,-12.134350848106635,34.056514239219894,-0.5866345762750029,22.50879796738826,-8.61377405269846,2.5639306810960516,-61.692964162614786,11.547716271831625,8,-8.871589660644531,-10.004859924316406,-16.045711517333984,-14.664390563964844,10.408569335937472,4,0.09261261604638249,-1.6784721097563797,189.34825134277344,1.125009531486608,193.80349731445312,-3.450461399318853,192.2276306152344,0.09261261604638249
4287,2017-08-14,189.49415588378903,190.5933837890625,188.3852081298828,189.6984405517578,676938.0,0.002831400108497917,1.2146300405539827,0.1448306450740719,70.14036922698304,75.44253009025184,-1.5890149764263128,-13.152969018609951,-16.528276485982445,-16.915161460875083,18.990126666319142,2.2081756591796875,9.706878255822119,10.374505615234341,-12.663469371419666,33.41248060188835,-1.1444818780926482,21.89349310856133,-7.449769603874614,18.387070658003456,-44.66193235558235,11.518987493327003,8,-0.802520751953125,-10.539878845214815,-16.580730438232393,-15.199409484863253,8.064208984375057,0,0.09820336107941863,-3.1371780966807994,188.95913696289062,-1.6784721097563797,189.34825134277344,1.125009531486608,193.80349731445312,0.09820336107941863
4288,2017-08-15,188.6381378173828,190.53501892089844,188.5505828857422,189.5136260986328,560466.0,-0.004517385047648648,-2.777726137221867,4.285628921421573,67.46633204741272,73.98702833403281,2.865317450944758,-11.325419933007822,-15.606210545547128,-15.814768185432769,19.68924775164363,1.98443603515625,10.942889134549944,8.533078765869135,-14.35523420959069,31.42139174132896,-2.911077721860778,19.977235253599048,-5.098610972112823,4.2209693765819924,-52.29521445256868,11.44415648772991,8,2.8064117431640625,-9.061286926269531,-17.614307403564453,-14.776275634765625,6.147857666015625,1,0.10060845669139362,1.2146300405539827,189.49415588378903,-3.1371780966807994,188.95913696289062,-1.6784721097563797,189.34825134277344,0.10060845669139362
4289,2017-08-16,188.8618621826172,189.57199096679688,187.3638153076172,189.2315216064453,852932.0,0.001185997528511118,3.2036542148376226,0.42223229224762965,70.34910012922481,72.67162060722875,2.3214798251112256,-10.536393985345796,-15.69532429633108,-15.835223564606935,20.885399346294808,2.2081756591796875,12.756558732264494,7.770908355712891,-14.826259242395139,30.36807595382092,-3.5276754433411384,19.06949215476692,-4.00661163983429,24.2137247938124,-31.901368875084454,11.298583799054015,8,2.071990966796875,-9.071006774902344,-17.864784240722656,-15.0,7.062255859375,2,0.08699460001255521,-2.777726137221867,188.6381378173828,1.2146300405539827,189.49415588378903,-3.1371780966807994,188.95913696289062,0.08699460001255521
4290,2017-08-17,185.9922180175781,190.49610900878903,185.95330810546875,188.31712341308597,678377.0,-0.015194407869728255,-2.781373638586329,6.2893172624454605,65.9420543635872,71.57235393613064,4.563939355423599,-6.528174082919406,-12.712231843416504,-12.803493728008817,21.67696932657067,4.542800903320284,14.928446006042037,3.965953063964804,-17.75694922902693,25.688855356956537,-6.895498082531077,14.827404210460685,8.511672973632812,0.6097473493919593,-53.0418507666972,10.86145114649587,8,4.236381530761747,-6.201362609863253,-15.148349761962862,-12.130355834960909,9.902725219726591,3,0.10209205110168984,3.2036542148376226,188.8618621826172,-2.777726137221867,188.6381378173828,1.2146300405539827,189.49415588378903,0.10209205110168984
4291,2017-08-18,184.16342163085938,187.2178955078125,183.998046875,185.5447540283203,906696.0,-0.009832650022733147,-2.7613254547561117,0.5941456371213716,64.91229025157264,70.17713078047701,6.266345700071952,-3.6152472662048183,-10.743113225162574,-10.798612889036804,22.207895208981128,3.2198486328125,13.720452097107,1.331223297119152,-19.380052644116688,22.042499238354992,-9.024414673498768,11.686861267737072,10.169457702636691,2.5074497029373113,-51.34145039947592,10.35563797061792,8,5.043769836425781,-4.372566223144531,-13.788909912109375,-10.301559448242188,8.871597290039062,4,0.10606384743350383,-2.781373638586329,185.9922180175781,3.2036542148376226,188.8618621826172,-2.777726137221867,188.6381378173828,0.10606384743350383
4292,2017-08-21,185.4863739013672,186.82879638671875,184.1828765869141,184.44552612304688,592539.0,0.007183577817964082,-2.3788910648000163,-0.7535100025406785,67.78251745407553,69.45863654610214,4.007607732672341,-3.8572850206645057,-11.79426826647861,-11.964734742045323,22.95471096376257,2.665374755859375,12.342103952602827,1.8424057006835994,-17.87646676947452,21.561278170841717,-8.017030534395445,11.701841935762644,8.433112133789024,22.767835259461215,-33.1053325854288,9.859436235079052,8,3.7013626098632812,-5.695518493652344,-15.629859924316406,-11.62451171875,6.8871612548828125,0,0.07483747784536643,-2.7613254547561117,184.16342163085938,-2.781373638586329,185.9922180175781,3.2036542148376226,188.8618621826172,0.07483747784536643
4293,2017-08-22,189.4552459716797,190.1167297363281,185.79766845703125,185.79766845703125,645276.0,0.0213971085144129,-1.3617059444395618,3.5140369137847625,44.885776252613674,65.776807840972,-0.44240782908610754,-6.560530242864786,-15.357458072168157,-15.75987142843195,24.278769272674015,4.630355834960909,11.497037397646693,4.79425506591798,-13.837627373838501,23.42613750567446,-4.521686153960275,14.110196285796235,4.06738249707027,83.98194699159613,32.03180691371547,9.31594121987824,8,-0.6809310913085938,-9.664390563964844,-19.861377716064453,-15.5933837890625,4.1245269775390625,1,0.042770622977078565,-2.3788910648000163,185.4863739013672,-2.7613254547561117,184.16342163085938,-2.781373638586329,185.9922180175781,0.042770622977078565
4294,2017-08-23,188.34629821777344,189.2996063232422,186.85797119140625,188.3560333251953,561082.0,-0.005853349418849074,1.574368132310118,-0.0026616270968657044,42.127498021381804,62.58197055126906,-0.2111787924143016,-4.347535771387641,-13.910069551598923,-14.442731822213744,26.13096410443586,2.5972747802734375,9.99888398578318,2.8428947448730355,-14.779302209947701,20.465091699693772,-5.968203732537347,11.653993222283418,4.795346987226509,66.91612442674449,20.127458535337524,8.811098477410372,8,-0.179962158203125,-8.258750915527344,-18.774314880371094,-14.48443603515625,5.428024291992159,2,0.03419072913330723,-1.3617059444395618,189.4552459716797,-2.3788910648000163,185.4863739013672,-2.7613254547561117,184.16342163085938,0.03419072913330723
4295,2017-08-24,188.6770477294922,189.2996063232422,186.2159576416016,187.937744140625,630267.0,0.001756071209513932,2.1078576865998437,-75.94200626959248,49.05869157752903,60.29606992493116,-0.7232037632758477,-3.345906891740725,-13.86427365589418,-14.562961227332835,27.908692736485506,3.0836486816405966,8.699581230172242,2.218877410888666,-13.764099041964727,18.20185386374206,-5.77261081553803,10.210365637315363,4.098853542307751,76.47072026015387,33.14937759690304,7.99148822642669,8,-1.3813323974609375,-8.589500427246094,-18.976173400878906,-14.815185546875,8.04473876953125,3,0.03840992001788246,1.574368132310118,188.34629821777344,-1.3617059444395618,189.4552459716797,-2.3788910648000163,185.4863739013672,0.03840992001788246
4296,2017-08-25,186.9552459716797,189.97080993652344,185.8560333251953,189.97080993652344,571260.0,-0.009125655603224536,1.7290262513409032,-4.078925099585148,34.442078510835515,56.32959317869255,0.7648894782614093,-0.31725504873321597,-11.760922529155948,-12.625622381651908,29.831206090073593,4.114776611328125,6.935285623492518,-0.3429046630859318,-14.363769091062721,13.677959764890858,-7.353336877074327,6.667527550902463,5.469541124248252,46.721233487879296,9.981369163271701,7.01043221398839,8,0.31128692626953125,-6.867698669433594,-17.254371643066406,-14.596298217773438,9.990280151367188,4,0.04781731167350722,2.1078576865998437,188.6770477294922,1.574368132310118,188.34629821777344,-1.3617059444395618,189.4552459716797,0.04781731167350722
4297,2017-08-28,191.6828765869141,192.6848297119141,187.2081756591797,188.4046630859375,856324.0,0.02528749910527006,1.073657664320017,-1.0870979820673279,48.94893498005387,54.27210461565267,-4.044995538201277,-3.4440287725689984,-16.038556887173826,-17.07013820369994,31.804161398230725,5.729583740234403,5.863975720452146,3.2563217163086335,-7.953658799509952,14.46630223212722,-2.3486685416006594,8.861311974217926,-7.684829711914091,85.45187069215726,51.99657612173429,5.6049902579092885,8,-3.3414382934570597,-11.595329284667997,-21.67071533203128,-19.51361846923831,8.482498168945284,0,0.007054059069127483,1.7290262513409032,186.9552459716797,2.1078576865998437,188.6770477294922,1.574368132310118,188.34629821777344,0.007054059069127483
4298,2017-08-29,190.6031188964844,191.0894927978516,188.3560333251953,189.67898559570312,510813.0,-0.005633041978791997,1.8820567273194733,0.2819014992482875,43.70457170437005,51.31160145733548,-2.969463665623323,-0.5830180258586495,-14.660717728947219,-15.756645698152795,33.91470921080001,3.3268432617187784,4.85241120737021,1.0267585754394872,-4.435944172237782,6.489461323116757,-1.7045927983991476,3.758109949278122,-6.43133636474613,69.51569943601811,41.072960853457545,2.731351373838633,8,-2.261680603027372,-10.51557159423831,-20.48395538330081,-18.433860778808622,9.571975708007784,1,0.009288495749784076,1.073657664320017,191.6828765869141,1.7290262513409032,186.9552459716797,2.1078576865998437,188.6770477294922,0.009288495749784076
4299,2017-08-30,194.2996063232422,194.5525360107422,189.562255859375,191.0116729736328,820858.0,0.019393635571962164,1.6307605679121586,3.5578561521694962,60.03944097034442,50.65575552475294,-6.496685913570133,-4.358150882514934,-17.969256718009603,-19.225818276417783,33.09038204423073,4.9902801513671875,3.8093759311174438,4.631320190429676,-1.0914635652391382,10.35410394609849,1.7699283125952547,7.4927120682640975,-9.957562847900391,97.09159306165274,62.95168993007696,2.861391877834413,8,-5.024314880371094,-14.187736511230469,-24.180442810058594,-22.130348205566406,4.319076538085909,2,-0.0037047598172993412,1.8820567273194733,190.6031188964844,1.073657664320017,191.6828765869141,1.7290262513409032,186.9552459716797,-0.0037047598172993412
4300,2017-08-31,198.89105224609372,199.62062072753903,193.7062225341797,194.5525360107422,1426247.0,0.023630752577095127,1.0402731902462237,1.3195268194432757,67.20595932307334,50.910607643808575,-10.131444529339348,-8.948720783597622,-22.176631011011324,-23.547429601980127,32.46797137603178,5.914398193359347,3.120545753382544,8.930937194824196,2.011041073289249,15.850833316359143,5.470989134056708,12.390885255591684,-14.140589069335903,94.69967053773739,54.22895186956062,3.4599480607674797,8,-6.989303588867159,-16.245140075683565,-28.6211128234863,-26.72179412841794,-1.1575927734374716,3,-0.025726294262836125,1.6307605679121586,194.2996063232422,1.8820567273194733,190.6031188964844,1.073657664320017,191.6828765869141,-0.025726294262836125
4301,2017-09-01,201.50778198242188,201.8385162353516,198.18093872070312,199.4163360595703,847689.0,0.01315659858388396,1.6572402516420133,0.4820647911398447,69.4121603596203,51.091679077757995,-11.207759304289908,-11.166503344097919,-24.546892518228077,-25.930576734705625,32.07573702214277,3.657577514648466,2.3424068164351866,10.930935668945324,2.315457183876532,19.546414154014116,6.623196426410914,15.238674911479734,-15.865109352617196,97.73939471054847,52.22492699076533,4.307739242534397,9,-7.689689636230469,-17.75292205810547,-30.914398193359375,-29.338523864746094,-2.918289184570284,4,-0.02375092136052559,1.0402731902462237,198.89105224609372,1.6307605679121586,194.2996063232422,1.8820567273194733,190.6031188964844,-0.02375092136052559
4302,2017-09-05,201.5758819580078,202.07199096679688,198.78404235839844,200.1070098876953,963956.0,0.0003379520875868014,1.6719449438898877,0.7023237150257178,71.4516161677495,54.043439068328645,-9.78225753235327,-11.224775049884983,-24.43446498416904,-25.73033030644703,31.528439775375638,3.2879486083984375,2.0133930464725154,10.6274398803711,0.8072833862768789,20.44759637446532,5.717361633323975,15.537518127418224,-14.637541839759393,96.3829794335007,43.75960733494189,4.910078247047111,9,-7.611869812011719,-17.70428466796875,-30.982498168945312,-29.40662384033203,-0.5155639648437216,1,-0.022970782962643987,1.6572402516420133,201.50778198242188,1.0402731902462237,198.89105224609372,1.6307605679121586,194.2996063232422,-0.022970782962643987
4303,2017-09-06,201.7704315185547,203.7159576416016,199.22178649902344,202.4319000244141,677144.0,0.0009651430451753651,1.7831271792642396,-0.4503241087010914,71.42396959432082,57.298602576432984,-8.991767687252974,-11.244243811111858,-24.304834431648175,-25.66401634952345,31.02070493819584,4.494171142578153,1.929555856500059,10.344849395751964,-0.599934309076076,21.289633100580005,4.872457543337958,15.81724124816597,-13.318726315451414,86.25429479169907,28.79648377010924,5.4723918524140185,9,-6.98443603515625,-17.07685089111328,-30.856037139892578,-29.601173400878906,0.7976684570312784,2,-0.007954866085260415,1.6719449438898877,201.5758819580078,1.6572402516420133,201.50778198242188,1.0402731902462237,198.89105224609372,-0.007954866085260415
4304,2017-09-07,204.4747009277344,205.51556396484372,200.08755493164062,201.56614685058597,778196.0,0.013402704196184612,1.1754325883752672,-4.397116493656097,80.84414294663193,60.83031939522219,-10.245000277789671,-13.816438603797593,-26.50475633547569,-28.100542638769895,30.736430770953326,5.428009033203097,1.7047767053360303,12.515558624267612,0.1362408066569003,24.894876441878324,6.3258997154622705,18.705217533072954,-14.191285432011341,91.18610429531132,25.441163109079113,6.189658908805354,9,-8.788902282714872,-10.277229309082088,-33.73297119140628,-32.30544281005862,-3.190658569335966,3,-0.021027571155425195,1.7831271792642396,201.7704315185547,1.6719449438898877,201.5758819580078,1.6572402516420133,201.50778198242188,-0.021027571155425195
4305,2017-09-08,203.9688720703125,205.22373962402344,203.12257385253903,203.90077209472656,449853.0,-0.0024737967833031727,-1.5868517700984763,0.023413687275398054,84.57882128783238,66.40106859266629,-8.204726218538042,-12.816201306744205,-25.635568625337868,-27.340706820016322,31.08516264632747,2.1011657714844034,2.539341133175185,11.278698730468761,-2.1349973391681942,24.692394800105717,4.571850695650284,17.98554676528724,-11.552955788912556,78.91246187708329,4.954901905991036,6.7068480348184805,9,-7.607002258300781,-9.212066650390625,-25.167800903320312,-25.73443603515625,-3.3560333251953125,4,-0.026230420135578747,1.1754325883752672,204.4747009277344,1.7831271792642396,201.7704315185547,1.6719449438898877,201.5758819580078,-0.026230420135578747
4306,2017-09-11,206.45913696289062,206.6147918701172,204.2509765625,205.40855407714844,809550.0,0.012209043798210972,2.4713679092019314,15.427066995294645,85.18278282869905,70.4270516869602,-8.534958554721555,-14.680884750553531,-27.592766374180314,-29.60246368868613,31.599422263271716,2.6459197998046875,3.7257109025830744,12.893963623046886,-1.7240182917223024,27.511945537816075,5.584972665662292,20.20295458043148,-12.209270005808548,98.01226042291835,16.85335169561364,7.3089909573846,9,-8.973724365234375,-11.152717590332031,-27.60942840576172,-28.176063537597656,-5.6031036376953125,0,-0.042263460065721126,-1.5868517700984763,203.9688720703125,1.1754325883752672,204.4747009277344,1.7831271792642396,201.7704315185547,-0.042263460065721126
4307,2017-09-12,208.1031188964844,208.21011352539062,203.8424072265625,207.40272521972656,981637.0,0.007962747291195393,8.55334167709637,0.666671508039126,83.92922683117101,74.8964578121603,-8.498488340717046,-15.662260336438777,-28.57229527568964,-30.992544851891353,32.32790189607396,4.367706298828125,4.788200639224215,13.607497406005876,-2.2369413005489776,29.45193611256073,5.685278052728449,21.529716759283303,-11.87486395331672,98.80962687948099,17.263929306037397,7.922219353277426,9,-9.216934204101591,-11.999038696289091,-29.253410339355497,-29.820045471191435,-8.083663940429716,1,-0.0457159227073628,2.4713679092019314,206.45913696289062,-1.5868517700984763,203.9688720703125,1.1754325883752672,204.4747009277344,-0.0457159227073628
4308,2017-09-13,207.6167297363281,208.501953125,206.54669189453125,207.6848297119141,500122.0,-0.002337250699247062,1.297136198628602,-0.09723099714610889,85.87467652180311,77.76703954010016,-5.97304928409207,-14.420486952577704,-27.43253484562169,-30.22346037783504,33.106948556069085,1.95526123046875,6.528749882923137,12.172178649902321,-4.449390401403832,28.793747701208474,3.8613941242492444,20.482963175555398,-9.231740248360296,89.4796589330593,5.8321189930574775,8.310784525653071,9,-6.512641906738253,-11.366729736328097,-28.09581756591794,-28.662452697753878,-8.025283813476506,2,-0.03157939994282066,8.55334167709637,208.1031188964844,2.4713679092019314,206.45913696289062,-1.5868517700984763,203.9688720703125,-0.03157939994282066
4309,2017-09-14,205.2918243408203,206.81906127929688,204.8638153076172,206.7996063232422,695236.0,-0.011198063848035789,1.5282940689002014,22.14071252518878,78.79296867976046,79.0544850241765,-2.151137324001496,-11.385309067278968,-24.474701744537185,-27.702772160982818,34.05063126119427,2.752914428710909,7.588958544234288,9.025775146484364,-7.848081703505443,25.89963199647417,0.5888467214894604,17.462703571479267,-4.8834421254460665,40.325293652122184,-42.4029673201608,8.436928424994896,9,-1.95037841796875,-9.041824340820312,-25.770912170410156,-26.337547302246094,-1.1284027099609375,3,-0.013267573484623929,1.297136198628602,207.6167297363281,8.55334167709637,208.1031188964844,2.4713679092019314,206.45913696289062,-0.013267573484623929
4310,2017-09-15,204.9805450439453,206.09922790527344,203.2684783935547,205.2529144287109,968993.0,-0.001516277123429055,1.881175356039075,0.18064241909039344,82.84299388238735,80.54679986003951,-0.9892546611210662,-10.09616878060109,-23.45740198381219,-27.2157245895836,35.25174411900237,2.83074951171875,9.013033699285046,7.765079498291016,-8.808942447434333,24.339101444016364,-0.5219314745716588,16.05209047115369,-2.95344864664591,32.713765485551676,-52.31494732259458,8.28701097286267,9,-1.3375473022460938,-8.730545043945312,-25.459632873535156,-26.026268005371094,0.8073883056640625,4,-0.018033431830100755,1.5282940689002014,205.2918243408203,1.297136198628602,207.6167297363281,8.55334167709637,208.1031188964844,-0.018033431830100755
4311,2017-09-18,203.69650268554688,206.1673126220703,203.1128387451172,205.6128387451172,576914.0,-0.006264215748490454,1.0192974049882733,7.035798319328466,75.03044060188128,80.94444701938748,0.7128741197918487,-7.666806627798508,-21.461117520412728,-25.809435484227635,37.05910938695736,3.054473876953125,9.740213457129727,5.504383087158203,-10.105245491335921,21.114011665652328,-2.3004312020888733,13.30919737640528,4.805450439453125,10.830424060184438,-71.08191848020994,7.804814289247063,9,0.16536712646484375,-7.446502685546875,-24.17559051513672,-24.742225646972656,1.381317138671875,0,-0.015138521770253655,1.881175356039075,204.9805450439453,1.5282940689002014,205.2918243408203,1.297136198628602,207.6167297363281,-0.015138521770253655
4312,2017-09-19,199.3677062988281,204.90272521972656,199.22178649902344,204.6303558349609,1075082.0,-0.02125120622910881,-1.0455305904362344,2.746203887283122,66.08354091251192,80.35106605474205,5.2473113574730235,-2.3660421277650414,-16.358165778820762,-21.369275886182578,38.474696800822905,5.680938720703125,9.768145356004624,0.4815200805663835,-13.938486902565757,14.901527063698524,-6.728483410999672,7.691523572132439,9.02646453857426,1.5723834030760602,-78.52451401587759,7.210003491566065,9,4.494163513183622,-3.1177062988280966,-19.84679412841794,-20.413429260253878,-0.09727478027340908,1,0.007465236241101181,1.0192974049882733,203.69650268554688,1.881175356039075,204.9805450439453,1.5282940689002014,205.2918243408203,0.007465236241101181
4313,2017-09-20,197.5583648681641,200.2140045166016,195.5739288330078,199.35797119140625,1101810.0,-0.00907539874061658,1.6426581964969036,0.34195823052366425,56.4250163057736,77.63782976131336,7.148029657726909,0.08589464371200961,-13.909875878695317,-19.47535798856336,38.932960834436635,4.640075683593778,9.433823761030567,-1.7329772949218523,-15.476770576791608,12.010815986947904,-8.604873935856745,5.13891934601304,10.468910595703107,17.647066805435006,-57.80918032342804,6.8718966409348825,9,4.479576110839815,-1.308364868164091,-13.735408782959013,-18.604087829589872,5.077819824218722,2,0.012457534205311704,-1.0455305904362344,199.3677062988281,1.0192974049882733,203.69650268554688,1.881175356039075,204.9805450439453,0.012457534205311704
4314,2017-09-21,194.78599548339844,198.3560333251953,194.16342163085938,197.8015594482422,921396.0,-0.014033166282863996,1.03302207884456,1.6756798005748998,41.28099208373505,72.82695984974698,9.388865184712643,3.5473194166362703,-10.520108214986521,-16.663962475258842,39.28301837331758,4.1926116943359375,8.952246029422241,-4.82733154296875,-17.769852098961138,8.115189013023638,-11.298591820964958,1.6439287350274583,12.494079182617185,5.186433740483826,-65.03342902975928,6.471260277996195,9,6.54669189453125,1.4640045166015625,-9.27529525756836,-15.831718444824219,9.533065795898438,3,0.024670410352281902,1.6426581964969036,197.5583648681641,-1.0455305904362344,199.3677062988281,1.0192974049882733,203.69650268554688,0.024670410352281902
4315,2017-09-22,195.9241180419922,196.43968200683597,194.2509765625,194.2509765625,1014328.0,0.005842938327107472,-1.6162825692424485,-0.5548353472180055,37.345655317798126,67.51172345964687,7.8109971012902975,3.1410081441948705,-11.007665095663128,-17.75449137630946,39.85531738183267,2.188705444335966,8.460822161280305,-4.051562499999989,-16.07827871447131,7.9751537144713325,-10.06492060723565,1.961795607235672,10.306624381210924,14.667714097220369,-49.92010899842526,6.013358107235655,9,5.4085693359375,0.3258819580078125,-10.561763763427734,-16.96984100341797,2.3346405029296875,4,0.04205354435792974,1.03302207884456,194.78599548339844,1.6426581964969036,197.5583648681641,-1.0455305904362344,199.3677062988281,0.04205354435792974
4316,2017-09-25,195.8949432373047,197.062255859375,194.4260711669922,194.75680541992188,952853.0,-0.00014890869474903923,-1.9297348629376203,0.680240034290613,37.10244436438219,62.308747630003666,6.910794393601634,4.083632237640302,-10.293839350072176,-17.693097078316384,40.37188760749857,2.6361846923828125,7.374987881035196,-4.527722167968761,-15.092547919203838,6.037103583266315,-9.810135043586314,0.7546907076487912,9.370413522510916,16.123220580525167,-42.606845779126814,5.282412875617543,9,5.437744140625,0.3550567626953125,-10.885215759277344,-16.94066619873047,3.706222534179716,0,0.050501508353487434,-1.6162825692424485,195.9241180419922,1.03302207884456,194.78599548339844,1.6426581964969036,197.5583648681641,0.050501508353487434
4317,2017-09-26,193.03501892089844,197.24708557128903,192.24708557128903,196.55642700195312,788887.0,-0.014599275862582028,1.0396819221612101,-3.0940084999128556,32.30887800850195,56.356992239636874,8.279175317319243,7.4310430278746935,-6.749878371490638,-14.834807782129928,40.16979192078127,5.0,6.101493505987349,-7.455253601074219,-17.79959685590447,2.889089653756031,-12.62742522848933,-2.283081973659108,11.342183028600658,9.89006358691517,-43.48466538754808,5.172171627415122,9,6.498054504394531,3.3073959350585938,-8.535995483398438,-14.080741882324219,9.04669189453125,1,0.062386612391066576,-1.9297348629376203,195.8949432373047,-1.6162825692424485,195.9241180419922,1.03302207884456,194.78599548339844,0.062386612391066576
4318,2017-09-27,192.37353515625,194.91244506835938,192.2178955078125,193.73541259765625,514514.0,-0.003426755250659941,-2.2209170831357383,0.3867422945761963,23.281778721695417,50.189082244296316,7.320892929682543,8.676828041392099,-5.458152057937383,-14.152262032002966,39.95396926998354,2.694549560546875,4.452971508664291,-8.205258178710949,-18.218352000920817,1.807835643498919,-13.211805089815897,-3.1987112676060008,10.790655155428084,2.535616714188764,-44.1536923255165,5.0065469111049365,9,6.819068908691406,4.776275634765625,-7.884239196777344,-13.419258117675781,10.758758544921875,2,0.035851586117096934,1.0396819221612101,193.03501892089844,-1.9297348629376203,195.8949432373047,-1.6162825692424485,195.9241180419922,0.035851586117096934
4319,2017-09-28,193.57977294921875,193.93968200683597,190.66148376464844,191.82879638671875,556456.0,0.006270289684020325,1.6535577980064589,-1.2857078832967328,27.750022221873706,44.06764094868369,4.7814026516039405,7.814553285400905,-6.014035538097261,-15.291534489036763,39.16717953873739,3.2781982421875284,2.726417137105443,-6.963028717041027,-17.075833693290576,3.1497762592085223,-12.019431205165802,-1.9066262289162523,8.270861985995452,44.313173955152486,1.6296568688938535,5.056402488124768,9,4.834625244140625,3.5992202758789062,-9.297187805175781,-14.625495910644531,14.581710815429688,3,0.046783874188858654,-2.2209170831357383,192.37353515625,1.0396819221612101,193.03501892089844,-1.9297348629376203,195.8949432373047,0.046783874188858654
4320,2017-09-29,193.7743225097656,194.2315216064453,192.07199096679688,193.7548675537109,597988.0,0.0010050097568710115,3.6249897877482846,0.011110917456776353,19.870655536644676,37.93877594143518,3.1626711826349663,7.607033050522176,-5.482664077184182,-15.400843399123374,37.57511031042174,2.1595306396484375,0.8622377447333065,-6.512642669677774,-17.051312356038295,4.026027016682747,-11.78197751285802,-1.243307826497528,6.5098312615693885,47.26733921231505,11.104073433611518,5.269334843180259,9,4.007781982421903,3.4046707153320597,-9.647380828857393,-14.820045471191378,9.7178955078125,4,0.05441762681946605,1.6535577980064589,193.57977294921875,-2.2209170831357383,192.37353515625,1.0396819221612101,193.03501892089844,0.05441762681946605
4321,2017-10-02,196.72178649902344,197.53890991210938,193.813232421875,194.01751708984372,851904.0,0.015210807867019005,-1.3937491115326734,139.00156862745243,24.543053671782232,33.323166248020776,-0.9814064234868454,4.51406871180302,-7.679451135092421,-18.222074381977734,35.78980286813804,3.7645874023437784,-0.7222739988297633,-3.3258789062500114,-13.964702761110402,7.3129449486103795,-8.645290833680207,1.993533021180184,2.215193471375443,88.11876135685426,57.40626455646869,5.319411927430195,10,-1.2840423583984375,0.45720672607421875,-13.030155181884766,-17.76750946044922,9.2509765625,0,0.007812922367427033,3.6249897877482846,193.7743225097656,1.6535577980064589,193.57977294921875,-2.2209170831357383,192.37353515625,0.007812922367427033
4322,2017-10-03,196.94552612304688,198.47276306152344,195.82684326171875,196.72178649902344,666041.0,0.0011373403424461692,-1.6280150039783277,0.08273570054224157,25.84764025572879,29.925680020238012,-1.7711168357109273,4.137794971432015,-7.173322728516496,-18.311251457097228,33.96078525936625,2.6459197998046875,-2.48544296269651,-2.870621490478527,-13.570769392618246,7.829526411661192,-8.220695441548372,2.479452460591318,-6.2840423583984375,80.44831223628692,54.80785453528006,5.350073951069858,10,-2.3784027099609375,0.9095382690429688,-13.268486022949219,-17.991249084472656,8.501937866210938,1,0.013484132900680068,-1.3937491115326734,196.72178649902344,3.6249897877482846,193.7743225097656,1.6535577980064589,193.57977294921875,0.013484132900680068
4323,2017-10-04,200.16537475585938,200.38909912109372,196.8774261474609,196.8774261474609,565400.0,0.016348930063030842,-1.1360875073672703,14.695423855964117,38.84893805574087,29.655451794905325,-5.120775511294596,0.8343095670950333,-9.606449799233332,-21.386388658364922,31.99398643349175,3.5116729736328125,-3.8129647512198517,0.4294799804687557,-10.232962299365852,11.091922260303363,-4.901741159448534,5.760701120386045,-9.347665405273432,97.70011090039542,70.8637434716336,5.331221139917297,10,-4.640083312988281,-1.7363815307617188,-15.950881958007812,-21.211097717285156,3.7353973388671875,2,0.00957376400342791,-1.6280150039783277,196.94552612304688,-1.3937491115326734,196.72178649902344,3.6249897877482846,193.7743225097656,0.00957376400342791
4324,2017-10-05,200.1750946044922,200.98248291015625,199.2801513671875,200.36964416503903,508038.0,4.855909092493782e-05,1.3972667497528901,-0.059170499213371267,39.40822185391263,29.8846258544736,-4.789307002472441,0.5122198995081249,-8.889945832727449,-21.213681469926655,29.762238538704043,1.70233154296875,-4.687294224603761,0.6541801452636662,-9.77683373314585,11.085194023673182,-4.561326793941106,5.869687084468438,-8.974529663085946,90.93890314029434,62.16726620335386,5.215506939204762,10,-4.353111267089844,-1.1429901123046875,-15.960601806640625,-21.22081756591797,3.0739288330078125,3,0.014773062066100406,-1.1360875073672703,200.16537475585938,-1.6280150039783277,196.94552612304688,-1.3937491115326734,196.72178649902344,0.014773062066100406
4325,2017-10-06,198.6186828613281,200.9922180175781,198.2684783935547,200.35992431640625,619576.0,-0.007775251692720642,-1.2310643935606207,8.950117647060278,38.94067351623966,30.08887353801332,-3.140759729157139,1.736277292786582,-6.548644062303737,-19.453927567648094,27.292698715320096,2.723739624023409,-5.160505823635134,-0.634722137451206,-10.85778387619834,9.588339601295928,-5.746253006824787,4.476808731922375,-6.831202841796852,66.93773619394565,34.41380263850027,5.111530869373569,10,-2.7918319702148153,0.9630355834961222,-13.92510223388669,-19.640083312988253,4.824890136718778,4,0.048045837208491315,1.3972667497528901,200.1750946044922,-1.1360875073672703,200.16537475585938,-1.6280150039783277,196.94552612304688,0.048045837208491315
4326,2017-10-09,197.73345947265625,200.04864501953125,197.40272521972656,199.3385162353516,542270.0,-0.004456898897521655,-1.3347807646476684,0.9217887375782126,45.81254633090517,31.58928112939146,-2.19851414729294,2.038808017121795,-4.891136559846444,-18.32681890996298,24.43018565184184,2.6459197998046875,-4.995857738238669,-1.0836616516113224,-10.741034048121918,8.573710744899273,-5.91234784986662,3.7450245466439753,-5.209600413281265,36.91147885784528,0.4528687412625274,4.828686198255302,10,-1.9066085815429688,1.8482589721679688,-10.45962905883789,-16.22081756591797,2.70428466796875,0,0.029123844595042803,-1.2310643935606207,198.6186828613281,1.3972667497528901,200.1750946044922,-1.1360875073672703,200.16537475585938,0.029123844595042803
4327,2017-10-10,198.5894927978516,198.8229522705078,196.498046875,197.9571990966797,552447.0,0.004329228485044023,3.2301285432688305,-0.39393852969418025,52.77777777777777,34.86661435784506,-2.4404235533437486,0.4569199605713834,-4.915460995222816,-18.938659191830396,21.1340642722279,2.3249053955078125,-4.788791018129217,0.2480529785156591,-8.364112267599154,8.860218224630472,-4.058029644541762,4.55413560157308,-5.388165021820356,46.53685532882991,7.380685667922016,4.306082623057407,10,-2.7626419067383097,0.9922256469726278,-9.803016662597685,-15.96790313720706,1.2354125976562216,1,0.037178554412178544,-1.3347807646476684,197.73345947265625,-1.2310643935606207,198.6186828613281,1.3972667497528901,200.1750946044922,0.037178554412178544
4328,2017-10-11,201.0603179931641,201.19650268554688,197.92800903320312,198.0058441162109,563550.0,0.012441872732046333,-1.036353265519536,4.830783338964109,67.18167884834278,39.24790953856384,-3.966571614682948,-2.6670194728565946,-6.460110303887092,-21.165840613371017,17.844953049030266,3.26849365234375,-4.494986247476845,3.046698760986345,-4.513816012742382,10.607213534715072,-0.733558625878004,6.826956147850694,-7.235718997809101,97.10150104898118,51.43222867488318,3.7802573868643576,10,-4.426071166992216,-1.4785995483398722,-12.142513275146513,-18.321990966796903,1.7704162597655966,2,0.021820049027490684,3.2301285432688305,198.5894927978516,-1.3347807646476684,197.73345947265625,-1.2310643935606207,198.6186828613281,0.021820049027490684
4329,2017-10-12,202.56809997558597,205.7295684814453,201.45913696289062,201.56614685058597,676013.0,0.007499152480566318,-6.02389258376175,0.3280280550310163,67.83292050011801,44.57705009006087,-4.543024319435318,-4.626522798581846,-7.806343977339083,-22.38627511607163,15.421733821237845,4.669250488281222,-3.714862941785327,4.690666961669962,-2.4014586023567404,11.782792525696664,1.1446041796566249,8.236729743683298,-8.006310611211774,65.75354919115333,15.495120084924366,3.546062782013346,10,-2.7966995239258097,-2.986381530761747,-12.828311920166044,-19.007789611816435,0.7587432861327841,3,0.006578884430970211,-1.036353265519536,201.0603179931641,3.2301285432688305,198.5894927978516,-1.3347807646476684,197.73345947265625,0.006578884430970211
4330,2017-10-13,201.28404235839844,204.16342163085938,200.0194549560547,203.18093872070312,433919.0,-0.006338893524411193,1.1460976486718215,-1.8931987085769981,63.551822155644466,48.911357699378904,-2.326325267105233,-3.829961197215084,-6.391457596479938,-20.81631314143084,13.330442201913584,4.1439666748046875,-2.62983467782243,3.5914344787597656,-2.88742578382832,10.070294741347851,0.35200434746573706,6.830864610053794,-5.382119499975715,51.84405873086973,-2.6193784715280444,3.2394301312940383,10,-0.5058364868164062,-1.7023239135742188,-6.3424072265625,-16.823928833007812,3.6478576660156534,4,0.00976222981254904,-6.02389258376175,202.56809997558597,-1.036353265519536,201.0603179931641,3.2301285432688305,198.5894927978516,0.00976222981254904
4331,2017-10-16,200.6128387451172,202.44163513183597,200.09727478027344,201.6050567626953,499094.0,-0.0033346091692958435,-1.3173104478062452,0.5230744479749024,71.4128275176952,53.97415628404184,-1.1679543140272415,-3.585451025434452,-5.469401662782559,-19.856477947338078,11.186941413466815,2.3443603515625284,-1.6762444628051014,3.0744140625000114,-2.932420470151044,9.081248595151067,0.07099679617448373,6.077831328825539,-3.5315984119317534,44.57327887576302,-14.886928529170305,3.0034172663255316,10,0.5009689331054688,-1.0311203002929688,-5.053501129150391,-16.152725219726562,5.661483764648409,0,0.014110434160827579,1.1460976486718215,201.28404235839844,-6.02389258376175,202.56809997558597,-1.036353265519536,201.0603179931641,0.014110434160827579
4332,2017-10-17,200.8560333251953,201.24513244628903,199.44552612304688,200.5933837890625,560671.0,0.0012122583060953929,2.4579625584567335,-0.2647095008150586,74.54953502811728,57.94088928097255,-0.8919017777759564,-3.9119969542535955,-5.613994527275224,-19.795513247169566,10.253184256629583,1.799606323242159,-0.508474709672214,3.24319229125976,-2.8945132674309093,9.38089784995043,0.17433951191443953,6.31204507060508,-2.7369936142187044,37.53126937527749,-27.926205656811092,3.0688527793453324,10,0.25777435302734375,-1.2743148803710938,-4.460117340087891,-15.846305847167969,8.628402709960938,1,-0.002082532337443266,-1.3173104478062452,200.6128387451172,1.1460976486718215,201.28404235839844,-6.02389258376175,202.56809997558597,-0.002082532337443266
4333,2017-10-18,200.0194549560547,202.3249053955078,199.7081756591797,201.0116729736328,483674.0,-0.004165064674886643,-2.2409804773874096,-3.777726137221867,69.0448405359961,61.23384691231516,-0.08738873828676219,-3.037310717413476,-4.62472391182456,-18.689946803195596,10.446854940074394,2.616729736328125,0.4092893908072597,2.2835594177246037,-3.9475216735904155,8.514640509039623,-0.8319811279328917,5.399099963382099,-0.9871517926218303,9.133115282725196,-56.56178497230961,3.115540545657506,10,1.0943527221679688,-0.43773651123046875,-2.524322509765625,-14.212066650390625,8.988327026367188,2,-0.0009726531881092404,2.4579625584567335,200.8560333251953,-1.3173104478062452,200.6128387451172,1.1460976486718215,201.28404235839844,-0.0009726531881092404
4334,2017-10-19,199.5914459228516,200.8852081298828,198.45330810546875,200.07781982421875,444713.0,-0.002139837013840129,1.314827052817336,0.4901885399685993,66.96934815760459,64.34814409468903,0.27839992440581796,-2.351387285535708,-4.096650617637835,-17.956517537059113,10.8805532743777,2.4319000244140625,1.3121593289245368,1.6152778625488509,-4.5065004160783815,7.737056141176083,-1.4456112767647653,4.676167001862467,6.138122558593722,19.931964790577116,-46.10718868699766,3.060889139313618,10,1.5223617553710653,-0.8511734008789347,-0.914402008056669,-13.638137817382841,18.151748657226506,3,0.016229594986401308,-2.2409804773874096,200.0194549560547,2.4579625584567335,200.8560333251953,-1.3173104478062452,200.6128387451172,0.016229594986401308
4335,2017-10-20,204.16342163085938,205.8949432373047,198.45330810546875,199.9805450439453,746739.0,0.022906671610440688,-1.0564528881083348,-8.60012549019658,69.82891742027084,67.01662977128522,-3.8267668168284104,-6.613524626809038,-8.36974433107821,-22.25209847786033,11.710111097200757,7.4416351318359375,1.782432161689286,5.775288391113293,-0.8530192507550396,12.403596032981625,2.4611345701791265,9.089442212047459,-5.710113525390625,76.73197387711582,12.928660198407755,3.31415382093416,10,-2.9669265747070312,-5.7490234375,-4.367698669433594,-18.210113525390625,15.953308105468722,4,-0.004097591833336356,1.314827052817336,199.5914459228516,-2.2409804773874096,200.0194549560547,2.4579625584567335,200.8560333251953,-0.004097591833336356
4336,2017-10-23,205.78793334960938,208.6575927734375,205.1556396484375,208.17120361328125,1363025.0,0.007956918559521409,1.0869501959607533,-0.5697682477957458,71.92472823742885,69.14406871124646,-4.680839771945131,-7.861963830147829,-9.657790549210745,-23.639063876910768,12.600978962615333,4.494171142578125,2.3023123212138614,6.9051506042480355,-0.3834299093036009,14.193731117799672,3.2608603474722315,10.54944086102384,-7.334625244140625,71.87789720492623,9.7595359607446,3.644290256775814,10,-2.4951324462890625,-6.128395080566406,-5.841434478759766,-19.834625244140625,15.496109008789062,0,-0.0041597838671181275,-1.0564528881083348,204.16342163085938,1.314827052817336,199.5914459228516,-2.2409804773874096,200.0194549560547,-0.0041597838671181275
4337,2017-10-24,205.07781982421875,207.12062072753903,202.40272521972656,205.2529144287109,1752123.0,-0.003450705363682416,1.4129327802902512,0.07346821179331671,63.911829778407714,68.78075214792034,-3.3006685299613707,-6.538612476677201,-8.629773812420467,-22.74189292883591,13.843729565781354,4.717895507812472,2.9816416100509855,5.592897033691401,-1.6512202605269124,12.837014327909714,1.970838386582244,9.214955680800557,-6.62451171875,64.91892312201307,6.999800030874127,3.622058647109157,10,-1.522369384765625,-5.418281555175781,-5.021884918212891,-19.12451171875,18.68676757812497,1,0.005834383682118416,1.0869501959607533,205.78793334960938,-1.0564528881083348,204.16342163085938,1.314827052817336,199.5914459228516,0.005834383682118416
4338,2017-10-25,199.2704315185547,208.2003936767578,192.811279296875,208.2003936767578,2705593.0,-0.028317973687460807,2.4466247688958607,51.00078431373377,48.071352915611605,66.5850224163085,2.487735901832707,-0.19819481803929762,-2.537813936416171,-16.743904368852498,14.570061131451,15.389114379882812,3.4185513089517485,-0.5593360900878963,-6.988917094166652,5.8702449139908595,-3.7741265921272884,2.655454411951496,9.387161254882812,40.7612296149076,-12.444876968173396,3.2147905020393788,10,1.4640045166015625,0.38910675048828125,0.7855033874511719,-13.317123413085938,19.834625244140625,2,0.05125700004142608,1.4129327802902512,205.07781982421875,1.0869501959607533,205.78793334960938,-1.0564528881083348,204.16342163085938,0.05125700004142608
4339,2017-10-26,202.6361846923828,203.31712341308597,196.69261169433597,199.4163360595703,1111782.0,0.01689037931106574,1.8917100723353446,-0.36056688435736817,57.95146571088782,65.96276058911333,-0.9692732431952322,-3.004730458559777,-5.581230353073977,-19.865554160944043,15.167207209583594,6.62451171875,3.743765286787635,2.3535964965820426,-3.46968337846846,8.176876371632545,-0.5580434409432087,5.265236434107294,5.704481811523436,62.00120558033478,10.096989348968165,2.9116399375252517,10,-1.9017486572265625,-2.9766464233398438,-3.4922142028808594,-16.682876586914062,5.0,3,0.03144353166593428,2.4466247688958607,199.2704315185547,1.4129327802902512,205.07781982421875,1.0869501959607533,205.78793334960938,0.03144353166593428
4340,2017-10-27,204.31906127929688,204.48443603515625,197.82101440429688,199.90272521972656,990889.0,0.00830491646627074,1.8073737162694268,1.3715974144140728,62.635313322653474,64.9874812341087,-2.432121286828391,-4.065560026448054,-6.823057762007124,-21.2874037324722,15.793603451954635,6.663421630859375,3.6211415567539973,3.5092361450195426,-1.711195624135911,8.729667914174996,0.89902026044183,6.119452029597255,3.8813323974609375,72.62119356304838,18.04304157346911,2.6102158845777215,10,-3.584625244140625,-4.659523010253906,-5.527717590332031,-17.743179321289062,0.992218017578125,4,0.06570181566384004,1.8917100723353446,202.6361846923828,2.4466247688958607,199.2704315185547,1.4129327802902512,205.07781982421875,0.06570181566384004
4341,2017-10-30,198.25875854492188,204.8638153076172,197.5,203.8424072265625,690713.0,-0.029660975811213186,-1.0739736388601193,-1.2643169827487917,49.471071839059384,62.20098532421337,3.642149279629848,2.230132764372513,-0.324077024668469,-14.975987129471577,15.968697090519695,7.3638153076171875,3.204746071704591,-2.627915191650402,-7.635889443821469,2.380059060520665,-5.131902317735921,-0.12392806556488267,9.633852844238277,35.39826343202706,-19.362738851090157,2.5039871260855286,10,2.475677490234375,1.4007797241210938,0.5325851440429688,-11.4688720703125,9.892990112304688,0,0.1102497128087967,1.8073737162694268,204.31906127929688,1.8917100723353446,202.6361846923828,2.4466247688958607,199.2704315185547,0.1102497128087967
4342,2017-10-31,199.6011657714844,200.2529144287109,197.8501892089844,198.57003784179688,871950.0,0.006770985738107305,1.0583391066783454,-0.18466919902714143,47.57906696850587,59.81589937227001,2.3501646244143615,1.1561571636019892,-1.2458119997980646,-16.00085369264886,15.921168095019587,2.4027252197265057,2.9737393228433007,-1.4182899475097486,-6.117592116175587,3.2810122211560895,-3.7679410318426676,0.9313611368231705,7.9898189758300475,44.121359468777364,-5.065583899203652,2.3496510843329124,10,1.1332702636718466,0.05837249755856533,-0.8098220825195597,-12.811279296875028,9.221786499023409,1,0.10863101176341772,-1.0739736388601193,198.25875854492188,1.8073737162694268,204.31906127929688,1.8917100723353446,202.6361846923828,0.10863101176341772
4343,2017-11-01,202.0817108154297,202.59727478027344,199.61090087890625,200.8657531738281,771617.0,0.012427507797149628,1.6579974875224934,1.1792500295963015,49.2182480083423,57.843554911240865,0.21558519266068288,-1.2368748745835774,-3.39613547629682,-18.105515738830434,15.599288393890864,2.996109008789034,2.710714790648808,0.9664382934570312,-3.7376843899521646,5.670560976866227,-1.3856230482475667,3.318499635161629,5.213679822875974,65.9523293769653,18.08182383009644,2.352061341704604,11,-1.3472747802734375,-2.4221725463867188,-4.1439666748046875,-15.291824340820312,9.64007568359375,2,0.10729757037101684,1.0583391066783454,199.6011657714844,-1.0739736388601193,198.25875854492188,1.8073737162694268,204.31906127929688,0.10729757037101684
4344,2017-11-02,203.13229370117188,204.57199096679688,201.6147918701172,201.6147918701172,452731.0,0.005198802412662351,-2.8974570391449057,1.24798905746085,52.99307668623884,55.97290594079286,-0.3128026725797213,-2.1655830381329224,-4.061730306106597,-18.801355005097463,15.268057469948214,2.9571990966796875,2.396658297185894,1.8691612243652287,-2.896038216838633,6.6343606655690905,-0.513438496236688,4.251760944967145,3.873414710305184,76.4860804608419,27.915359751848534,2.382599720601927,11,-2.397857666015625,-3.4727554321289062,-4.961086273193359,-16.3424072265625,5.1459197998046875,3,0.07863231773979273,1.6579974875224934,202.0817108154297,1.0583391066783454,199.6011657714844,-1.0739736388601193,198.25875854492188,0.07863231773979273
4345,2017-11-03,208.16148376464844,208.34629821777344,201.58560180664062,202.2178955078125,652986.0,0.02475820053937361,1.1417594980458885,3.9166926426079174,60.712333774205774,54.72708433376808,-5.269355928250036,-6.791392289359663,-8.650217742654263,-23.42944231378931,15.503504341542396,6.7606964111328125,2.406608846596299,6.421211242675781,0.9171508962486143,11.925271589102948,3.669181069462212,9.17324141588935,-15.350204467773438,98.29605963791266,47.186474822576514,2.7520301732135812,11,-7.582695007324219,-7.79669189453125,-10.364788055419922,-21.371597290039062,-1.313232421875,4,-0.002523517140469389,-2.8974570391449057,203.13229370117188,1.6579974875224934,202.0817108154297,1.0583391066783454,199.6011657714844,-0.002523517140469389
4346,2017-11-06,203.4922180175781,208.59922790527344,203.17120361328125,208.17120361328125,560466.0,-0.02243097840496522,-1.040221611732116,-0.7872324584936854,53.323522339248754,53.55060572941709,-1.0727999182555834,-1.7587457537929083,-3.529913001882818,-18.373610563401115,16.050783946827206,5.4280242919921875,2.401598928786939,1.4640075683593352,-3.7524911287352154,6.680506265453886,-1.14424178018794,4.0722569169066105,-10.37023834228512,52.48868264416547,-0.324486000923649,2.608249348547273,11,-2.786964416503878,-2.7577819824218466,-6.0116691589355185,-16.40563964843747,5.214004516601591,0,0.00893921790729002,1.1417594980458885,208.16148376464844,-2.8974570391449057,203.13229370117188,1.6579974875224934,202.0817108154297,0.00893921790729002
4347,2017-11-07,205.97276306152344,206.6147918701172,202.9766540527344,203.92022705078125,715899.0,0.01218987668477367,1.1807497244668663,-0.43867115398412215,57.20678984980406,54.5656542776607,-3.814145129323663,-3.855465411569213,-5.6737044377748305,-20.446445099603864,16.901189775437054,3.638137817382784,2.017038531541516,3.5753890991210824,-1.6614321716770064,8.812210369919171,0.956978463722038,6.193799734520127,-12.231693457031241,70.77915794512944,11.926841505045452,2.61841063539904,11,-3.32684326171875,-5.2383270263671875,-9.66439437866211,-18.886184692382812,-0.865753173828125,1,0.010578998714758647,-1.040221611732116,203.4922180175781,1.1417594980458885,208.16148376464844,-2.8974570391449057,203.13229370117188,0.010578998714758647
4348,2017-11-08,205.4474639892578,205.5933837890625,203.2490234375,205.55447387695312,389715.0,-0.0025503326967009077,24.367786675472633,-0.05213544957811397,57.072356297268186,54.46797545392518,-2.593190288991792,-3.145933891398954,-4.776003505441594,-19.58597389055234,17.17516633118068,2.7237396240234375,1.3835977334773872,2.830732727050787,-2.536191097604359,8.197656551705933,0.14727081472321402,5.51419463937836,-11.112068052734372,55.062276321944104,-8.353269425119557,2.6834619123275716,11,-2.3978500366210938,-4.7130279541015625,-9.236370086669922,-18.360885620117188,5.20428466796875,2,0.016429934036209293,1.1807497244668663,205.97276306152344,-1.040221611732116,203.4922180175781,1.1417594980458885,208.16148376464844,0.016429934036209293
4349,2017-11-09,203.90077209472656,204.8249053955078,202.062255859375,203.3073883056641,357230.0,-0.0075284058732023595,1.262936206379362,-5.545130471980342,49.657789838865206,53.02602840017093,-0.9479381122334587,-1.5750352911622372,-2.9863713961661347,-17.6895092082907,16.35015794072421,3.3852081298828125,0.9743094048858154,1.2174072265625,-4.179979743015792,6.614794196140792,-1.4812862582266462,3.916100711351646,-8.994822879453125,33.00960523882562,-27.535046291113737,2.698693484789152,11,-0.8511581420898438,-3.1663360595703125,-6.9236297607421875,-16.814193725585938,7.470825195312472,3,0.03835696316374637,24.367786675472633,205.4474639892578,1.1807497244668663,205.97276306152344,-1.040221611732116,203.4922180175781,0.03835696316374637
4350,2017-11-10,203.2490234375,203.76458740234372,202.0428009033203,202.66537475585938,615361.0,-0.003196401124581194,1.1325383176157486,0.9835939107180064,46.60598133830283,52.70768501119798,-0.5184579127932807,-0.8100593537811847,-2.2422656709726425,-16.720533753214,15.947845644235636,1.85797119140625,1.3493421517079298,0.46740951538086506,-4.894145494142521,5.828964524904251,-2.213367989380828,3.148187020142558,-7.795343074626572,18.397559125120438,-39.031679820410645,2.680777504761695,11,-0.02431488037109375,-2.51458740234375,-5.821979522705078,-16.162445068359375,5.642028808593722,4,0.02474398143921741,1.262936206379362,203.90077209472656,24.367786675472633,205.4474639892578,1.1807497244668663,205.97276306152344,0.02474398143921741
4351,2017-11-13,203.44357299804688,203.686767578125,201.09922790527344,202.12062072753903,383136.0,0.0009571980089080334,1.8602005447936785,2.266692810457565,47.78480174862955,52.73054443121172,0.1115311974996871,-0.8239059211215363,-2.424651204767514,-16.680640580185354,15.421424220603704,2.5875396728515625,1.1912266029385705,0.5204223632812557,-4.748728048611866,5.789572775174378,-2.1141528426653053,3.1549975692278167,-7.464070733477456,42.504177409895206,-13.400263858773997,2.634575205946562,11,0.6614913940429688,-2.709136962890625,-5.739288330078125,-16.35699462890625,7.1011810302734375,0,0.01673524650866831,1.1325383176157486,203.2490234375,1.262936206379362,203.90077209472656,24.367786675472633,205.4474639892578,0.01673524650866831
4352,2017-11-14,200.437744140625,203.89105224609372,198.5311279296875,202.14007568359372,499505.0,-0.014774754557868142,1.0598121195773393,-1.2867671653152297,51.71232585426038,53.00766419186928,3.630269954226378,2.265112500657125,0.5564690797077105,-13.491036294114537,14.825081943303676,5.359924316406222,0.6559498365027423,-2.464492034912098,-7.7713746955901115,2.8423906257659155,-5.117933365251105,0.18894929542690875,-3.953452850427425,26.99726898745117,-29.549433317482055,2.653441330339008,11,3.1274337768554688,0.29669189453125,-2.73345947265625,-13.351165771484375,8.287933349609403,1,0.041252102636684995,1.8602005447936785,203.44357299804688,1.1325383176157486,203.2490234375,1.262936206379362,203.90077209472656,0.041252102636684995
4353,2017-11-15,199.8249053955078,201.3618621826172,198.27821350097656,200.5933837890625,511224.0,-0.0030575017082971057,1.6751120200676421,0.45142698361479366,45.51382134567828,52.176635820695886,4.346383834462642,3.0173287820952623,1.1306967014853058,-12.627933408140365,13.92241715618149,3.083648681640625,0.9889013271484828,-3.0676033020019418,-8.39739863077125,2.262192026767366,-5.732500966386596,-0.40270563761728795,-2.856016640707196,23.625548894752054,-30.899757993532756,2.6648976643846582,11,3.6138153076171875,0.9095306396484375,-2.1206207275390625,-12.738327026367188,10.019454956054688,2,0.026433664421022796,1.0598121195773393,200.437744140625,1.8602005447936785,203.44357299804688,1.1325383176157486,203.2490234375,0.026433664421022796
4354,2017-11-16,202.8307342529297,203.4046630859375,199.81517028808597,199.81517028808597,579484.0,0.015042313426709919,-1.380644443095134,-3.9240712427773987,47.72117812140353,50.73317408149564,1.445265375253996,0.2810308048986485,-1.9667913869011215,-15.29311779278612,13.590568003120532,3.589492797851534,1.404060801646068,-0.223738861083973,-5.323048677472741,4.875570955304795,-2.773393769278357,2.325916047110411,-5.396631932110154,81.10906011532136,27.680057207458262,2.5496549081943853,11,0.6079864501953125,-2.0962982177734375,-4.722751617431641,-15.744155883789062,5.5447540283203125,3,0.03855931613669594,1.6751120200676421,199.8249053955078,1.0598121195773393,200.437744140625,1.8602005447936785,203.44357299804688,0.03855931613669594
4355,2017-11-17,203.32684326171875,204.2509765625,202.41244506835938,203.0058441162109,560877.0,0.0024459262084532973,-1.4386985781510904,0.10644746695813377,59.353667548314114,51.40319021583623,0.21371687065155243,-0.29614982200394024,-2.534377740616577,-15.514308684702911,12.247301318513726,1.838531494140625,1.6160842048317363,0.3141990661621037,-4.760474651794652,5.38887278411886,-2.2231377928162885,2.851535925140496,-5.4461359175210475,84.52754125248127,27.62733866831948,2.537336858978381,11,-0.880340576171875,-2.5924072265625,-3.6502838134765625,-16.240264892578125,6.264602661132841,4,0.0395656269446194,-1.380644443095134,202.8307342529297,1.6751120200676421,199.8249053955078,1.0598121195773393,200.437744140625,0.0395656269446194
4356,2017-11-20,204.9319000244141,205.97276306152344,204.1147918701172,204.2996063232422,601791.0,0.007893973746640803,-2.708811793731534,1.9697675524075768,59.74394718066889,51.685096585932335,-1.3026301363670996,-2.0750137281929995,-4.274015619559179,-16.76631084680298,10.494360984951005,2.6459197998046875,1.6586083787414339,1.9620574951172216,-3.027788231386978,6.951903221621421,-0.5328653681348783,4.4569803583693215,-6.62245185777337,86.47272294604119,26.801245713616318,2.494922863252103,11,-2.806411743164091,-4.197463989257841,-4.751937866210966,-9.241233825683622,6.663436889648409,0,0.01931935546007213,-1.4386985781510904,203.32684326171875,-1.380644443095134,202.8307342529297,1.6751120200676421,199.8249053955078,0.01931935546007213
4357,2017-11-21,206.2743225097656,206.54669189453125,204.00778198242188,205.4766540527344,517290.0,0.006550578436991028,2.782622533418205,1.2615473719772654,57.99629704863944,51.78775666941803,-2.9030663683102205,-3.50279108345714,-5.7911934855332845,-17.694119332622478,9.576708566788822,2.538909912109375,0.9836074602173142,3.2446548461913665,-1.878514413668455,8.367824106051188,0.6830702162614557,5.806239476121277,-7.553283153579571,96.7059309851016,36.26626484627725,2.561584629929913,11,-3.8618698120116903,-5.539886474609347,-5.926559448242159,-10.024322509765597,6.264587402343778,1,0.02070268110250395,-2.708811793731534,204.9319000244141,-1.4386985781510904,203.32684326171875,-1.380644443095134,202.8307342529297,0.02070268110250395
4358,2017-11-22,209.48443603515625,210.07781982421875,206.41050720214844,206.8871612548828,711376.0,0.015562351563358945,-1.0657524356335226,3.2560830974063073,61.19300973964515,53.06944776950469,-6.12435563246251,-6.227763079467707,-9.126683493929193,-20.476217608930796,10.569462235235715,3.8034973144531534,1.0228315806732269,5.944068145751942,0.38125014664638,11.506886144857503,3.162659146199161,8.725477145304723,-10.368269137006735,94.21802540393384,34.32892614399004,2.7814089995527778,11,-5.306419372558594,-8.039886474609375,-9.136672973632812,-13.23443603515625,8.443572998046875,2,-0.003622028248411291,2.782622533418205,206.2743225097656,-2.708811793731534,204.9319000244141,-1.4386985781510904,203.32684326171875,-0.003622028248411291
4359,2017-11-24,209.00778198242188,210.19454956054688,208.6575927734375,208.6575927734375,224207.0,-0.0022753673817293985,-7.777864923747277,0.13482948036307024,51.77622447495966,53.643919229133225,-5.41671419164939,-5.532968173560391,-8.708579560714782,-19.573391773776933,11.624025024229972,1.536956787109375,0.6597565588389216,5.148834228515625,-0.9041544450763013,11.201822902107551,2.122339891719662,8.175328565311588,-9.233915908708212,84.75004313657824,28.491497968198786,3.0264943367959605,11,-4.771400451660156,-7.5048675537109375,-8.660018920898438,-12.757781982421875,15.038909912109375,4,0.004002618281509607,-1.0657524356335226,209.48443603515625,2.782622533418205,206.2743225097656,-2.708811793731534,204.9319000244141,0.004002618281509607
4360,2017-11-27,217.7431945800781,218.14202880859372,207.5194549560547,209.1439666748047,1513422.0,0.041794676326410096,1.2608685768103545,24.55594771241822,75.54936697779772,56.72887092126301,-13.27602931832979,-13.92505783072366,-17.392208199517427,-27.795979667405646,13.44482256721966,10.622573852539034,0.5534664558789473,13.213040161132795,4.53658770669017,21.88949261557542,8.874813933911469,17.551266388354122,-17.135673827417776,97.17824208519468,38.77218287912616,4.338226227221314,11,-9.53307342529294,-12.266540527343722,-17.81615447998044,-21.493194580078097,8.900772094726591,0,-0.043021809783281184,-7.777864923747277,209.00778198242188,-1.0657524356335226,209.48443603515625,2.782622533418205,206.2743225097656,-0.043021809783281184
4361,2017-11-28,220.1167297363281,220.2529144287109,215.08755493164062,218.57003784179688,1437144.0,0.010900616943860797,4.679148422165328,0.17986404262907427,75.45518905360329,59.36696683230112,-14.567706738126674,-15.36485047311416,-19.64391618173309,-29.634419987128695,15.487385817793973,5.165359497070284,1.0388373222053815,14.493676757812466,3.8580236305340634,25.12932988509087,9.175850194173279,19.811503321451653,-17.755758178074444,99.16168924548275,40.5725175435871,5.317826563639199,11,-10.851165771484347,-13.584632873535128,-20.311283111572237,-23.866729736328097,1.838516235351591,1,-0.04781682803521781,1.2608685768103545,217.7431945800781,-7.777864923747277,209.00778198242188,-1.0657524356335226,209.48443603515625,-0.04781682803521781
4362,2017-11-29,221.28404235839844,221.6439666748047,217.7626495361328,220.7393035888672,1176443.0,0.005303152665718125,5.138471933973648,0.352196045933474,77.85765744292738,62.96072639866212,-13.932109131034622,-15.625578472812407,-20.533774146326635,-30.206112118039357,17.69959329773983,3.881317138671875,1.8151469630344081,14.576845550537115,2.241168462244957,26.912522638829273,8.40900700639105,20.74468409468318,-16.77603765568992,97.63727788128293,37.00736975632823,6.167838544146073,11,-10.554473876953125,-14.056419372558594,-19.807872772216797,-24.956222534179688,-0.4085540771484375,2,-0.04378402229584999,4.679148422165328,220.1167297363281,1.2608685768103545,217.7431945800781,-7.777864923747277,209.00778198242188,-0.04378402229584999
4363,2017-11-30,223.76458740234372,224.435791015625,221.2743225097656,221.54669189453125,963853.0,0.01120977824477598,-1.288734728144374,4.071484593837483,83.83037864286072,66.97285978993514,-14.147447261682316,-17.284597671357716,-22.64399046238296,-32.135024498585466,19.61494193252084,3.1614685058594034,2.671959317146559,15.973246765136679,1.6914621928861493,30.25503133738721,8.8323544790114,23.114139051261958,-16.85754802354174,96.03221636814463,30.59041740393276,7.140892286125267,11,-10.340469360351534,-15.141052246093722,-22.157093048095675,-27.43676757812497,12.422180175781278,3,-0.05016735498924063,5.138471933973648,221.28404235839844,4.679148422165328,220.1167297363281,1.2608685768103545,217.7431945800781,-0.05016735498924063
4364,2017-12-01,219.1050567626953,223.9688720703125,216.28404235839844,220.3793792724609,999319.0,-0.020823360361620802,-1.2222207514285084,-0.5745638174913259,73.76095107737522,68.57366907094193,-7.751819767380795,-11.981362962286482,-17.57126444635699,-26.94659841585326,20.67652006301336,7.6848297119140625,3.5754813756118153,10.515077972412115,-4.440234454061397,25.470390398885627,3.037421759175345,17.992734185648885,-9.393417122001637,68.48765457154738,-2.7849249129433815,7.477656213236757,12,-4.883270263671875,-8.540855407714844,-18.908069610595703,-22.777236938476562,16.877426147460938,4,-0.005372070124182504,-1.288734728144374,223.76458740234372,5.138471933973648,221.28404235839844,4.679148422165328,220.1167297363281,-0.005372070124182504
4365,2017-12-04,207.6361846923828,220.68093872070312,207.1984405517578,219.19261169433597,1280991.0,-0.052344168773494015,-1.169013842486787,9.068683095050156,54.69601928675513,68.01278819384041,4.908832847604373,-0.5837942211232416,-5.85063780682637,-15.006579899196424,20.344592836579302,13.482498168945312,4.605515617750854,-0.9275291442871207,-15.88785439168197,14.032796103107728,-8.407691767984545,6.552633479410304,16.799606323242188,2.539509430655228,-69.38246348905663,7.480162623697417,12,6.585601806640625,3.3317108154296875,-7.439197540283203,-11.308364868164062,25.865768432617188,0,0.07903491015528408,-1.2222207514285084,219.1050567626953,-1.288734728144374,223.76458740234372,5.138471933973648,221.28404235839844,0.07903491015528408
4366,2017-12-05,205.311279296875,209.8638153076172,204.32879638671875,207.188720703125,1079503.0,-0.011197014619355516,-1.881016297614131,0.16245863932967286,55.54325618399212,67.74022809776848,8.150304099299518,1.9862122956661494,-3.2948622770207123,-12.208857529283307,19.7629331677135,5.5350189208984375,5.361495731955159,-3.3433876037597656,-18.19561859731357,11.508843389794038,-10.769503100536667,4.082727893017136,18.77976470947266,4.8862742955320195,-69.71445061745239,7.426115496776901,12,9.071014404296875,5.6566162109375,-5.114292144775391,-8.98345947265625,32.743194580078125,1,0.103904117937345,-1.169013842486787,207.6361846923828,-1.2222207514285084,219.1050567626953,-1.288734728144374,223.76458740234372,0.103904117937345
4367,2017-12-06,208.15174865722656,208.90077209472656,204.5817108154297,205.8949432373047,674985.0,0.01383494063297075,1.3005225985256708,-1.2020643693107933,59.01431697686344,67.49815112412607,6.262748946106171,-0.7195337632018095,-5.774496944434077,-14.546028586127647,19.204853375295873,4.319061279296875,5.813573454174104,-0.6118675231933537,-15.413144535695608,14.1894094893089,-8.012506029444467,6.788770983057759,15.148805444335949,19.01304665895645,-59.47306461465564,7.400638506251124,12,6.2305450439453125,2.991241455078125,-7.954761505126953,-11.823928833007812,26.692611694335938,2,0.06631458733111106,-1.881016297614131,205.311279296875,-1.169013842486787,207.6361846923828,-1.2222207514285084,219.1050567626953,0.06631458733111106
4368,2017-12-07,208.8229522705078,210.4766540527344,205.564208984375,208.2490234375,701404.0,0.0032245879153605106,1.5313189210864393,0.254310286541088,56.83229792052178,68.05993706252187,6.132772809558219,-1.1856785081295698,-6.048301929032334,-14.734743240095781,18.716449325810093,4.912445068359403,6.209564505318184,-0.10943832397461506,-14.828252028058301,14.609375380109071,-7.468845176016458,7.249968528067228,13.718731522460956,22.882579253720674,-52.98852779242654,7.35940685204184,12,5.5593414306640625,2.5340499877929688,-8.625965118408203,-12.495132446289062,26.634246826171875,3,0.05771652914440839,1.3005225985256708,208.15174865722656,-1.881016297614131,205.311279296875,-1.169013842486787,207.6361846923828,0.05771652914440839
4369,2017-12-08,211.72178649902344,213.0058441162109,209.2996063232422,209.4163360595703,635818.0,0.013881779742106692,-1.919550453753208,4.016962220508867,59.07465925348995,66.22941398204323,4.089456053636212,-3.6559836368563197,-8.54674592180666,-17.132750648410763,18.711896742172225,4.182891845703097,6.708530262618382,2.3983451843261605,-12.1724377410915,16.96912810974382,-4.887046278382684,9.683736647035005,10.091381797695334,45.211140909286016,-28.3436863766385,7.285391462708836,12,2.6605072021484375,-0.36478424072265625,-11.524799346923828,-15.301551818847656,23.01556396484375,4,0.11555249690477365,1.5313189210864393,208.8229522705078,1.3005225985256708,208.15174865722656,-1.881016297614131,205.311279296875,0.11555249690477365
4370,2017-12-11,208.27821350097656,212.56809997558597,206.3424072265625,212.1692657470703,931368.0,-0.016264613363550895,1.6556040093725393,-1.687762260904097,53.47897487442285,63.78761240657874,6.760128096882454,0.19360846755699868,-4.74081400119303,-13.173624044024791,18.507361042569553,6.225692749023466,6.794615079021725,-1.2966873168945199,-15.5971544239828,13.00377979019376,-8.446920870438646,5.853546236649606,12.835579919342194,45.515678112893816,-25.314353887341788,7.1502335535441395,12,6.1040802001953125,3.0787887573242188,-8.081226348876953,-11.050582885742188,28.63812255859375,0,0.13301568581511658,-1.919550453753208,211.72178649902344,1.5313189210864393,208.8229522705078,1.3005225985256708,208.15174865722656,0.13301568581511658
4371,2017-12-12,206.84825134277344,209.1439666748047,206.0603179931641,208.8521423339844,772439.0,-0.006865634836052736,1.3834600211113315,0.5149997647095805,50.595597584863135,60.7584946445716,6.828069624959056,1.9939496562311092,-3.0526582611479114,-11.243304648167452,18.565875037394424,3.0836486816405966,7.253141415705613,-2.89688339233399,-16.969273697868545,11.175506913200564,-9.933078545101267,4.139311760433287,13.594142196201318,26.905326001115863,-38.97230401591575,7.03619515276728,12,7.5340423583984375,4.508750915527344,-6.376461029052734,-9.591438293457031,31.663421630859375,1,0.1288563070231521,1.6556040093725393,208.27821350097656,-1.919550453753208,211.72178649902344,1.5313189210864393,208.8229522705078,0.1288563070231521
4372,2017-12-13,208.7062225341797,209.3677062988281,207.1984405517578,207.7918243408203,516878.0,0.008982291024193234,-1.0648211354954633,-0.4563113449633293,49.16908631590198,56.90723994157619,3.3506642377317633,0.8297343612633199,-4.632735591144183,-12.604294799176046,19.39174300030303,2.519454956054659,6.253770992700424,-1.4523361206054801,-14.84271942917465,11.93804718796369,-8.147527774890051,5.242855533679091,11.091627118704821,42.222085524764616,-19.241576192248374,6.695191654284583,12,5.4426116943359375,2.6507797241210938,-7.986377716064453,-11.449409484863281,27.616729736328125,2,0.14061991533562002,1.3834600211113315,206.84825134277344,1.6556040093725393,208.27821350097656,-1.919550453753208,211.72178649902344,0.14061991533562002
4373,2017-12-14,205.1070098876953,209.92218017578125,204.79571533203125,209.20233154296875,593670.0,-0.017245353793392204,-1.1731927954384478,-4.478707072055535,46.095427954023855,53.83329292787048,4.497988139365731,5.106786531302163,-0.8955239054084245,-8.521810427332696,20.322526062494596,5.12646484375,4.897976255125883,-5.315653991699207,-18.03964673094194,7.4083387475435245,-11.67765036132056,1.0463423779221444,14.072077634542552,3.7915916284273785,-52.46580420854921,6.361996369621366,12,7.397857666015625,6.249992370605469,-3.4168319702148438,-7.850196838378906,30.7781982421875,3,0.14498456430206663,-1.0648211354954633,208.7062225341797,1.3834600211113315,206.84825134277344,1.6556040093725393,208.27821350097656,0.14498456430206663
4374,2017-12-15,210.65174865722656,210.81712341308597,204.4552459716797,207.82101440429688,1848241.0,0.027033394775572095,3.0246149687968527,-0.6912117023298099,42.41729583257603,52.468990321850576,-2.6507037293609415,0.18764152208029827,-6.235301393214456,-13.584182603156677,20.706576967024056,6.361877441406278,3.35888298466503,-0.16196594238280682,-12.373967195688948,12.050035310923334,-6.2679665690358775,5.944034684270264,7.933327219590524,76.37882652101598,24.252623007715115,6.106000626653069,12,-1.9844284057617188,0.7052536010742188,-8.759723663330078,-12.718864440917969,26.10894775390625,4,0.11775573000258666,-1.1731927954384478,205.1070098876953,-1.0648211354954633,208.7062225341797,1.3834600211113315,206.84825134277344,0.11775573000258666
4375,2017-12-18,211.37159729003903,213.5214080810547,210.9338531494141,213.1128387451172,902892.0,0.003417244990374213,1.0228072477425136,-0.615120071153286,40.306231354429144,50.77598756301024,-3.1122474418101262,0.1068667363880138,-6.687422703694409,-13.781983253784091,21.05989840808223,2.869659423828125,1.2504072006351805,0.15564498901363777,-11.536941206371381,11.848231184398657,-5.690648108678857,6.001938086706133,6.643227407174123,76.28753197791809,28.867146682921152,5.846293097692506,12,-2.3832702636718466,-0.014595031738252828,-9.47957229614255,-12.864784240722628,26.789886474609403,0,0.11054348584860363,3.0246149687968527,210.65174865722656,-1.1731927954384478,205.1070098876953,-1.0648211354954633,208.7062225341797,0.11054348584860363
4376,2017-12-19,208.89105224609372,211.935791015625,204.64007568359372,211.186767578125,651135.0,-0.01173547002410913,2.846163746641584,1.318435950014892,36.65129947291342,48.291207840349124,-0.07879698036916238,3.055907614402571,-3.9339167683745018,-10.797678548882772,21.090969941936745,7.295715332031278,-0.4779239980744592,-2.5228576660156534,-13.897213121512266,8.851497789480959,-8.210035393763974,3.164320061732667,8.576331318699658,48.92705668506768,7.5341328676420005,5.687177727748307,12,0.09727478027346592,2.4659500122070597,-6.9114799499511435,-9.781127929687472,26.303497314453153,1,0.13416220327359984,1.0228072477425136,211.37159729003903,3.0246149687968527,210.65174865722656,-1.1731927954384478,205.1070098876953,0.13416220327359984
4377,2017-12-20,210.5447540283203,211.24513244628903,208.17120361328125,210.40855407714844,645481.0,0.007916575480113819,3.000019855846665,-0.059327891952249814,35.502460335601654,45.92122588646912,-1.5168684076932664,1.8324925042704763,-5.317410372557163,-11.91627083611641,20.98922765062278,3.073928833007784,-0.6539242369655653,-1.0826774597167912,-12.208409262015124,10.043054342581542,-6.6455433608659575,4.480188441432375,6.397086049350094,67.1674296485795,31.33578355771273,5.562865901149167,12,-1.556427001953125,0.8122482299804688,-8.125003814697266,-10.885215759277344,24.066146850585938,2,0.13283123141387154,2.846163746641584,208.89105224609372,1.0228072477425136,211.37159729003903,3.0246149687968527,210.65174865722656,0.13283123141387154
4378,2017-12-21,208.7256774902344,211.55642700195312,208.29766845703125,211.2062225341797,576091.0,-0.008639856863121964,1.0489190135608992,-18.212525207259482,37.861202667518505,43.56417515469451,0.32068172338202316,3.7859160561419287,-3.323346645139708,-9.543155127929367,20.099540792601648,3.258758544921875,-0.7298905977145864,-2.8638160705566236,-14.025432862283111,8.297800721169864,-8.444624466419867,2.71699232530662,7.711640839797923,47.10296889726705,14.76584387627706,5.580808395863243,12,0.2626495361327841,2.631324768066378,-6.575870513916044,-9.066139221191435,17.57781982421872,3,0.13221791929057036,3.000019855846665,210.5447540283203,2.846163746641584,208.89105224609372,1.0228072477425136,211.37159729003903,0.13221791929057036
4379,2017-12-22,209.8443603515625,211.0894927978516,207.9182891845703,207.9182891845703,466095.0,0.005359584286798835,-2.2929246516197304,-0.7764709500815148,53.407391884796425,43.55622148918046,-1.220688861996308,2.880822315664574,-4.299043024358639,-10.492517812725396,19.163724603993792,3.1712036132812784,-1.2006810443628808,-1.7869621276855412,-12.914058374908706,9.340134119537623,-7.350510251297123,3.776585995926041,6.108617100737291,58.598016998627386,21.562585327606904,5.563548123611582,12,-0.8560333251953125,2.2811203002929688,-7.757781982421875,-10.184822082519531,14.173156738281222,4,0.1240960097030619,1.0489190135608992,208.7256774902344,3.000019855846665,210.5447540283203,2.846163746641584,208.89105224609372,0.1240960097030619
4380,2017-12-26,208.37548828125,210.2431945800781,207.3540802001953,209.49415588378903,399481.0,-0.0069998167587236315,1.2081741898992047,-0.5808028393291303,54.85662489528133,44.029668968115814,0.2943910928954665,3.807097457270345,-2.659909474064875,-8.870622660647484,16.908807131446267,2.889114379882784,-1.6267607515430598,-2.7874488830566406,-13.615930493425765,8.041032727312484,-8.201689688241203,2.6267919221279215,7.11252192842656,51.20008700526234,9.680865048689391,5.414240805184565,12,0.6128387451171875,5.0486297607421875,-6.288909912109375,-8.715950012207031,5.807388305664091,1,0.13622143546735455,-2.2929246516197304,209.8443603515625,1.0489190135608992,208.7256774902344,3.000019855846665,210.5447540283203,0.13622143546735455
4381,2017-12-27,209.5914459228516,210.9241180419922,208.0447540283203,209.62062072753903,485010.0,0.005835415919747566,1.1845060313491236,0.026079958533906992,52.40573590755648,44.389296700521875,-0.5492863449963181,1.8574121550032885,-3.666327469641317,-9.862959397576077,14.204087336094762,2.879364013671875,-2.422895669295258,-1.0452270507812216,-11.031809309681393,8.94135520811895,-6.038518180231307,3.948064078668864,5.450195733906668,53.24086345563873,8.508154436168233,4.9932911294500855,12,-0.6031188964844034,4.630340576171847,-8.000976562500028,-9.931907653808622,-2.3930053710937784,2,0.1363129955805218,1.2081741898992047,208.37548828125,-2.2929246516197304,209.8443603515625,1.0489190135608992,208.7256774902344,0.1363129955805218
4382,2017-12-28,211.5953369140625,212.31517028808597,209.77626037597656,210.5058441162109,734712.0,0.009560938817839482,1.007710360721783,-37.34361924693566,54.43512460705584,45.315929661969875,-2.3470787386048073,-0.9587022858421221,-5.440913260533705,-11.708676373694573,11.065486378757509,2.723724365234375,-2.6243159720474125,1.443099212646473,-7.22122790419337,10.107426329486316,-2.8890643457734484,5.775262771066394,3.017790931894183,85.49041921692813,36.424330396460135,4.332163558419922,12,-2.6070098876953125,2.6264495849609375,-10.165374755859375,-11.935798645019531,3.1906585693359375,3,0.11152992778885751,1.1845060313491236,209.5914459228516,1.2081741898992047,208.37548828125,-2.2929246516197304,209.8443603515625,0.11152992778885751
4383,2017-12-29,212.53890991210938,214.48443603515625,211.45913696289062,211.45913696289062,912761.0,0.004459327940814273,-4.603583743146233,0.9910785563227147,51.39442729037242,46.31338871283614,-2.3753671972937696,-2.9369758371527155,-6.112519333634509,-12.45638428898991,7.390360224804144,3.025299072265625,-2.5090549107401614,2.947956085205078,-3.046506779917536,8.942418950327692,-0.04927534735622885,5.945187517766385,-8.210113525390625,72.71488032185236,22.204402619121694,2.9972314325613,12,-2.976654052734375,1.8433837890625,-10.965465545654297,-12.879371643066406,2.6361846923828125,4,0.10384917743261335,1.007710360721783,211.5953369140625,1.1845060313491236,209.5914459228516,1.2081741898992047,208.37548828125,0.10384917743261335
4384,2018-01-02,217.92800903320312,218.7256774902344,216.07977294921875,218.6575927734375,827232.0,0.02535582366222866,5.112376185272321,-0.6756825504493811,65.44207813619408,49.10626057747668,-7.402206902496005,-8.873738971936262,-11.147624236873469,-17.64145461579392,5.374706270488061,6.186767578125028,-2.288021967367797,8.395907592773426,2.783823043038808,14.007992142508044,5.589865317906117,11.201949867640735,-13.396099853515636,92.98543171476894,40.11464827926478,2.8060422748673064,1,-6.2451324462890625,-3.54571533203125,-15.11672592163086,-17.55835723876953,-14.095321655273438,1,0.03843236267979644,-4.603583743146233,212.53890991210938,1.007710360721783,211.5953369140625,1.1845060313491236,209.5914459228516,0.03843236267979644
4385,2018-01-03,224.04669189453125,224.9319000244141,218.16148376464844,218.3852081298828,932602.0,0.02807662442506831,-1.2165628005145526,-7.759882042916301,73.93069354439419,53.248415474307876,-12.889294977081875,-14.44031324410085,-16.98130564913049,-23.447319924847022,5.722841316290777,7.003890991210966,-1.3866542698953594,13.69406509399414,5.193697422420371,22.19443276556791,9.443881258207256,17.944248929781025,-18.94703198242189,94.7580951210607,37.00821178864752,4.250183835786884,1,-7.9037017822265625,-9.416343688964844,-21.177043914794922,-23.618675231933594,-12.772369384765653,2,-0.00013021752046782353,5.112376185272321,217.92800903320312,-4.603583743146233,212.53890991210938,1.007710360721783,211.5953369140625,-0.00013021752046782353
4386,2018-01-04,226.6439666748047,227.17898559570312,224.9319000244141,225.51556396484372,886650.0,0.011592560275320185,1.0442541141195074,0.19931218685231655,74.45623139103911,57.57661225824537,-14.196393658753294,-16.187388138427252,-19.309893188588234,-25.70728529395609,6.735953865297447,3.132293701171875,-0.5503921276572044,15.224705505371105,4.362355436588587,26.087055574153624,9.793530470979846,20.655880539762364,-20.354372355957054,96.92566012424321,35.674441377011746,5.4311750343912655,1,-9.377433776855469,-10.89007568359375,-19.800579071044922,-22.242210388183594,-11.634231567382812,3,-0.05498090362039121,-1.2165628005145526,224.04669189453125,5.112376185272321,217.92800903320312,-4.603583743146233,212.53890991210938,-0.05498090362039121
4387,2018-01-05,221.9552459716797,226.55642700195312,219.6498107910156,225.67120361328125,1513010.0,-0.020687604315770325,1.5177204170687921,-3.293113007261482,72.30806032291723,61.40404088662301,-8.625995139107772,-10.974172853884681,-14.378536256207951,-20.713638156736607,7.3837946913924535,6.994155883789091,0.2904675067468361,9.845809936523438,-1.863467479808378,21.555087352855253,3.99117122835753,15.700448644689345,-13.994500350683609,66.76978420059483,-1.677413010374508,5.854638708165904,1,-4.688713073730469,-6.20135498046875,-14.056415557861328,-16.498046875,-7.5194549560546875,4,-0.06648549961195671,1.0442541141195074,226.6439666748047,-1.2165628005145526,224.04669189453125,5.112376185272321,217.92800903320312,-0.06648549961195671
4388,2018-01-08,220.87548828125,222.66537475585938,219.5233459472656,221.3521423339844,1030056.0,-0.004864754089062839,1.0250779382984556,0.12827219756169433,65.3520282540944,62.73122270543389,-6.304531861130812,-9.428580788617666,-12.876468455802097,-19.318468929347915,7.771231724399455,3.1420288085937784,1.59822733736479,8.16342544555664,-4.062850046112317,20.389700937225598,2.050287699722162,14.27656319139112,-11.377283462277347,43.20770747238788,-23.23501988393585,6.113137745834472,1,-3.6089553833007812,-5.1215972900390625,-11.896892547607422,-14.722763061523438,-3.8424072265625,0,-0.027569798918101518,1.5177204170687921,221.9552459716797,1.0442541141195074,226.6439666748047,-1.2165628005145526,224.04669189453125,-0.027569798918101518
4389,2018-01-09,236.186767578125,239.04669189453125,229.06614685058597,230.32101440429688,2789478.0,0.0693208622469621,-1.383274791581657,-12.306101542991776,75.90898851379708,65.07037421860231,-19.54113958588394,-24.045873297964107,-27.687317005164715,-34.22567246709363,8.431959816662891,18.17120361328125,3.3251934004481143,22.251455688476568,6.158351840438712,38.344559536514424,14.20490376445764,30.298007612495496,-25.274100297013916,86.30646006196972,20.23704184834142,8.04655192401893,1,-12.641044616699219,-14.4990234375,-25.162940979003906,-28.63813018798828,-13.297668457031278,1,-0.08896210905076485,1.0250779382984556,220.87548828125,1.5177204170687921,221.9552459716797,1.0442541141195074,226.6439666748047,-0.08896210905076485
4390,2018-01-10,235.98248291015625,237.3540802001953,231.7509765625,236.186767578125,1010113.0,-0.000864928505790119,3.4137868862311436,-0.03482667304860854,79.6971448681357,68.102752992,-16.77281873177043,-22.830148726820767,-27.028910040056388,-33.56857765329616,9.717666596006856,5.6031036376953125,5.1667369302391535,20.66195755004884,2.047353096293932,39.27656200380375,11.354655323171386,29.969259776926293,-22.25641316770316,84.30489838856666,15.40337195150839,9.307302226877448,1,-11.571006774902344,-14.29473876953125,-23.589488983154297,-28.43384552001953,-13.025283813476562,2,-0.13623805943455003,-1.383274791581657,236.186767578125,1.0250779382984556,220.87548828125,1.5177204170687921,221.9552459716797,-0.13623805943455003
4391,2018-01-11,233.501953125,237.54864501953125,232.8015594482422,237.2081756591797,832783.0,-0.010511499644236921,1.1640807326175495,18.142440991933075,74.71722253965952,70.35631942895597,-11.783009837206578,-19.23668149308392,-23.918347351183257,-30.615864200078192,11.134418279511793,4.7470855712890625,6.239439116429423,16.84874267578124,-2.9882536891545044,36.68573904071698,6.930244493313353,26.767240858249124,-17.243821167339092,71.59944415005451,2.3761791215398063,9.918498182467877,1,-8.249038696289062,-11.814208984375,-20.90711212158203,-25.95331573486328,-13.103118896484403,3,-0.09519248262276991,3.4137868862311436,235.98248291015625,-1.383274791581657,236.186767578125,1.0250779382984556,220.87548828125,-0.09519248262276991
4392,2018-01-12,238.05447387695312,239.2606964111328,234.0758819580078,234.3871612548828,1003122.0,0.019496713800573717,-1.4172354797059128,-0.9895014636194837,79.82197659660957,73.51493601853787,-13.619875411818555,-22.638456212496607,-27.818221015131485,-34.68605867168617,12.643159954047945,5.7587432861328125,7.636294014867872,19.933850860595697,-1.6894746748403406,41.557176396031736,9.122188092877678,30.745513628313716,-19.517485925605172,93.88862990304652,20.963980733084796,10.811662767718015,1,-10.384239196777344,-16.196502685546875,-25.379379272460938,-30.505836486816406,-16.352142333984375,4,-0.09680447669907155,1.1640807326175495,233.501953125,3.4137868862311436,235.98248291015625,-1.383274791581657,236.186767578125,-0.09680447669907155
4393,2018-01-16,234.8443603515625,242.188720703125,234.5038909912109,240.5933837890625,1171817.0,-0.013484785532952737,-1.3903187990336712,-1.5676393124768557,74.38331814336749,74.50840713044602,-7.725402635836332,-18.009629335047975,-24.05927364763039,-31.070760418444024,14.359892780586858,7.684829711914091,9.14410281233711,15.236869812011719,-6.705939811947502,37.17967943597094,4.265465000032094,26.208274623991343,-13.82052738504035,44.03262321787986,-29.435887733110434,10.971404811979612,1,-4.669258117675781,-11.522377014160156,-22.08171844482422,-27.29572296142578,-14.2801513671875,1,-0.0869025311290671,-1.4172354797059128,238.05447387695312,1.1640807326175495,233.501953125,3.4137868862311436,235.98248291015625,-0.0869025311290671
4394,2018-01-17,235.4571990966797,237.82101440429688,234.3093414306641,237.82101440429688,758972.0,0.002609552744633703,1.9711906529386842,0.4111681459147274,76.86223370877532,74.83413381537724,-6.247194789536991,-17.569625774934792,-24.13871015415225,-31.25303055920793,16.33917816346884,3.511672973632784,10.610962705438567,14.60943603515625,-7.99613001219808,37.21500208251058,3.306653011479085,25.912219058833415,-11.470281847033135,35.507888335321496,-39.092954972995685,11.302783023677172,1,-4.601165771484375,-12.135215759277344,-22.58755111694336,-27.90856170654297,-7.98638916015625,2,-0.07824826810424756,-1.3903187990336712,234.8443603515625,-1.4172354797059128,238.05447387695312,1.1640807326175495,233.501953125,-0.07824826810424756
4395,2018-01-18,234.7373504638672,237.25680541992188,233.5894927978516,235.64202880859372,792074.0,-0.003057237729719775,-1.291788443842667,0.3827195558854736,75.19003014313401,74.91566701005448,-4.304012066957085,-15.820652835167493,-23.0449570205422,-30.10770911585672,17.90742395593569,3.667312622070284,12.291376392959876,12.721299743652338,-10.23463138735957,35.67723087466425,1.243334178146398,24.199265309158278,-8.202180730733659,20.621687036835354,-54.33961435782662,11.477965565505952,1,-3.881317138671875,-11.415367126464844,-21.86770248413086,-27.18871307373047,-7.6653594970703125,3,-0.050474504033380274,1.9711906529386842,235.4571990966797,-1.3903187990336712,234.8443603515625,-1.4172354797059128,238.05447387695312,-0.050474504033380274
4396,2018-01-19,236.9163360595703,238.21011352539062,234.8638153076172,235.71011352539062,921808.0,0.009282653959402642,-1.3087321096764346,-1.3333164667982675,75.27676018686778,75.24552255049342,-5.445251172270673,-16.64584327997511,-24.666481590876742,-31.816739457338315,19.3865129458078,3.4727630615234375,13.234126554530178,13.499021148681635,-9.504924821947043,36.50296711931031,1.9970481633672819,25.000994133995988,-8.189669190637971,38.68769729522532,-33.4983342089314,11.501972985314342,1,-6.060302734375,-13.594352722167969,-24.046688079833984,-29.367698669433594,-13.443572998046875,4,-0.05892011161012023,-1.291788443842667,234.7373504638672,1.9711906529386842,235.4571990966797,-1.3903187990336712,234.8443603515625,-0.05892011161012023
4397,2018-01-22,238.5116729736328,240.8852081298828,236.2548675537109,238.32684326171875,729674.0,0.006733756483813691,-1.1393276487445698,0.15323019316643685,75.59433895025606,76.38355707228916,-4.967461411985312,-16.905283417697262,-25.754293501923485,-33.00356001342914,21.040442577176304,4.630340576171903,13.392400956613074,13.69601211547851,-9.413073190291101,36.80509742124812,2.1414694625937045,25.250554768363315,-7.9003185679135015,57.23979210694873,-14.264693243623583,11.554542652884802,1,-2.8842391967773438,-15.189689636230469,-25.642024993896484,-30.257781982421875,-16.70233154296872,0,-0.07594109973443341,-1.3087321096764346,236.9163360595703,-1.291788443842667,234.7373504638672,1.9711906529386842,235.4571990966797,-0.07594109973443341
4398,2018-01-23,236.3229522705078,238.3949432373047,235.35992431640625,237.42218017578125,853240.0,-0.009176576877086284,-1.0064358308324717,-5.947246759679683,69.34725593795429,75.6544756749733,-0.399045571674975,-13.220877227707547,-23.05608230540858,-30.397662266068153,22.76870582705593,3.1517486572265625,13.314943012378876,10.127427673339838,-12.219555518950244,32.47441086562992,-1.0460639228052173,21.300919269484893,-4.090766583151691,37.46664101126861,-30.026825386112222,11.173491596145041,1,0.6468963623046875,-13.000968933105469,-23.57003402709961,-27.699417114257812,-17.898834228515625,1,-0.06186712118763449,-1.1393276487445698,238.5116729736328,-1.3087321096764346,236.9163360595703,-1.291788443842667,234.7373504638672,-0.06186712118763449
4399,2018-01-24,235.8852081298828,237.2081756591797,234.62062072753903,236.498046875,869688.0,-0.001852313270544803,1.545432712153194,0.5575174558225405,64.14129759992242,73.92604820072738,-0.009583985551245178,-11.312169395054639,-22.053567575013005,-29.60007364277527,24.44887887145066,2.5875549316406534,13.717668279060462,8.387641143798817,-12.960177586929092,29.735459874526725,-2.2862682215651375,19.06155050916277,-2.259107540319036,31.466624279487405,-31.232284311409472,10.673909365363958,1,1.6099319458007812,-12.563224792480469,-23.954273223876953,-27.261672973632812,-12.937744140625,2,-0.06495108051485698,-1.0064358308324717,236.3229522705078,-1.1393276487445698,238.5116729736328,-1.3087321096764346,236.9163360595703,-0.06495108051485698
4400,2018-01-25,236.7606964111328,237.3249053955078,233.6186828613281,236.84825134277344,630370.0,0.0037115014043946903,6.121441346351244,0.1428678136593382,62.60300855699059,72.58002442487526,-0.8527494616840556,-10.489896758688133,-22.3214566482701,-30.180285607353085,26.014538396655073,3.706222534179716,14.754205087307383,7.843869018554699,-11.86228899510931,27.550027032218708,-2.00920998827732,17.696948025386718,5.4280242919921875,43.239559950359194,-14.504894414433295,9.853079006832008,1,1.1284103393554688,-13.346298217773438,-26.74853515625,-28.137161254882812,-12.169250488281222,3,-0.03923745205782625,1.545432712153194,235.8852081298828,-1.0064358308324717,236.3229522705078,-1.1393276487445698,238.5116729736328,-0.03923745205782625
4401,2018-01-26,238.16148376464844,238.2490234375,235.49610900878903,237.5583648681641,697395.0,0.005916469138455227,6.075098039215759,-6.88846287905161,71.99052046349186,71.70986263230664,-1.7020644933119797,-10.16153074194898,-23.092112016297335,-31.31643514345251,27.87150625338086,2.752914428710966,13.82973395692403,7.816154479980469,-10.047428597600259,25.679737557561197,-1.1156370588099094,16.747946018770847,3.855836181640626,62.51682524216814,5.6697125681101,8.931791538790366,1,-0.27237701416015625,-14.747085571289062,-27.988819122314453,-29.537948608398438,-8.822967529296847,4,-0.04656291446693461,6.121441346351244,236.7606964111328,1.545432712153194,235.8852081298828,-1.0064358308324717,236.3229522705078,-0.04656291446693461
4402,2018-01-29,235.19454956054688,238.2295684814453,232.0136260986328,237.52919006347656,800812.0,-0.012457657540601685,2.3281291487440923,-3.8709457066236705,68.48316607341789,71.05429018009002,0.9124842249112532,-5.624313643446158,-19.41962823133005,-28.100516406640338,29.84406021167706,6.2159423828125,12.667701737217357,3.669259643554682,-11.95708574367876,19.295605030788124,-4.143913050062025,11.482432337171389,6.654797644042958,49.84744360434809,-8.364542913012322,7.813172693616715,1,1.2548675537109375,-10.423149108886719,-25.02188491821289,-26.571014404296875,-0.5641937255859659,0,-0.049838682575447435,6.075098039215759,238.16148376464844,6.121441346351244,236.7606964111328,1.545432712153194,235.8852081298828,-0.049838682575447435
4403,2018-01-30,234.61090087890625,236.9163360595703,232.44163513183597,234.13424682617188,1093175.0,-0.0024815570034728562,-1.3173707584593939,-0.20416593138696626,46.718008559948245,67.70493183022035,1.6310571522985242,-3.480763184117791,-18.10290846643923,-27.271855742515044,32.0595798436792,4.474700927734347,11.901350906989308,1.982011413574213,-10.869754087274629,14.833776914423055,-4.443871336850208,8.407894163998634,6.845017481445296,41.653717303367486,-12.467304476807065,6.425882750424427,1,1.8385162353515625,-9.839500427246094,-24.438236236572266,-25.98736572265625,2.2762603759765625,1,-0.05456506667117589,2.3281291487440923,235.19454956054688,6.075098039215759,238.16148376464844,6.121441346351244,236.7606964111328,-0.05456506667117589
4404,2018-01-31,226.30349731445312,241.3424072265625,222.9182891845703,240.71011352539062,1809794.0,-0.03540928206375615,1.3513341408413402,-30.224470196555476,34.92881649100464,63.231463646650404,9.502777051345873,5.782768897435602,-9.240753909801754,-18.808439403839145,32.80261573375651,18.424118041992188,10.137873433526636,-6.744166564941395,-18.029319116269306,4.5409859863865165,-12.386742840605336,-1.1015902892774534,5.7101287841796875,18.37378658868369,-30.61021639992089,5.642576275663951,1,5.826850891113281,-1.5320968627929688,-16.13083267211914,-17.679962158203125,17.003890991210966,2,-0.034817752999691365,-1.3173707584593939,234.61090087890625,2.3281291487440923,235.19454956054688,6.075098039215759,238.16148376464844,-0.034817752999691365
4405,2018-02-01,224.01751708984372,227.1984405517578,222.8404693603516,225.68093872070312,970329.0,-0.010101391501842305,-1.1694848305303782,0.11546234080953265,35.14172885780259,58.77201572119872,11.296147239009684,8.502372405347842,-6.431141742305556,-16.370078751401508,32.554137440123654,4.357971191406222,8.73429891608211,-9.028688049316429,-20.31874595152314,2.261369852890283,-14.6737170004198,-3.3836590982130588,17.32489013671878,6.3617537687320285,-38.11903947739859,5.645028951103362,2,8.07392120361331,0.7538833618164347,-13.460613250732393,-15.393981933593722,22.256805419921875,3,-0.004776649230322283,1.3513341408413402,226.30349731445312,-1.3173707584593939,234.61090087890625,2.3281291487440923,235.19454956054688,-0.004776649230322283
4406,2018-02-02,214.1828765869141,222.7529144287109,213.5603179931641,221.7704315185547,1581886.0,-0.04390121197078256,-1.0814983985709798,4.561414130295097,17.913200994815497,52.36300039281643,19.631370315578096,18.293510903522616,3.771903784681541,-6.4784612090922735,32.372855005063364,10.45719909667963,6.814399400034915,-18.24027404785153,-32.100730892480726,-4.379817203222331,-25.170502470166127,-11.31004562553693,27.15953063964841,2.240863127750621,-34.50345422652877,6.930228422314603,2,13.26848602294919,10.933860778808565,-2.9766540527344034,-5.559341430664091,32.451370239257784,4,0.04859664554796361,-1.1694848305303782,224.01751708984372,1.3513341408413402,226.30349731445312,-1.3173707584593939,234.61090087890625,0.04859664554796361
4407,2018-02-05,207.1984405517578,217.45135498046875,207.1498107910156,215.4182891845703,1525552.0,-0.032609684520331084,-1.4771937549305494,1.083332998161924,16.26307680676956,46.46475826712925,24.257887814200274,25.418962903851025,11.007903890309535,0.4966664487553487,33.65999041843278,10.301544189453153,4.758334567550406,-24.48686981201172,-41.82774976995441,-7.145989854069029,-33.15730979098308,-15.81642983304036,33.03268310546875,0.1422230711080485,-34.206261482616,8.670439978971347,2,17.04766845703125,17.4708251953125,4.4066162109375,1.4250946044921875,37.73345947265628,0,0.10685445133967231,-1.0814983985709798,214.1828765869141,-1.1694848305303782,224.01751708984372,1.3513341408413402,226.30349731445312,0.10685445133967231
4408,2018-02-06,214.78599548339844,215.51556396484372,201.85797119140625,204.2801513671875,1808560.0,0.036619749219325204,1.2829276006616253,-1.2781067615129869,28.44392366326703,42.49838338527865,14.85634295299863,18.28952037970845,3.661780399991301,-7.048403850846512,35.23651411745213,13.657592773437472,2.55310069244382,-16.594840240478504,-34.92074685548033,1.7310663745233228,-25.757793547979418,-7.431886932977591,23.460249401855464,32.74207660071756,-1.399450356934267,9.162953307500914,2,6.8141937255859375,7.2373504638671875,-3.180938720703125,-6.1624603271484375,29.970809936523438,1,0.09239131400024769,-1.4771937549305494,207.1984405517578,-1.0814983985709798,214.1828765869141,-1.1694848305303782,224.01751708984372,0.09239131400024769
4409,2018-02-07,215.1750946044922,217.54864501953125,210.8657531738281,212.88909912109372,1147248.0,0.0018115665326225994,-1.110602165202065,0.21759274724732336,29.458644650472408,38.815676284554414,12.539204078368755,17.123498952596265,3.538978215060297,-7.355202324903075,34.780710658699995,6.682891845703153,0.0190986659768555,-15.15515747070313,-34.690222285040306,4.379907343634045,-24.922689877871733,-5.387625063534529,20.160088385253914,52.55278907312702,16.01118835547397,9.767532407168591,2,6.4250946044921875,6.8482513427734375,-3.20281982421875,-6.5515594482421875,31.819061279296847,2,0.10090418080354047,1.2829276006616253,214.78599548339844,-1.4771937549305494,207.1984405517578,-1.0814983985709798,214.1828765869141,0.10090418080354047
4410,2018-02-08,203.8326873779297,214.9805450439453,203.7743225097656,214.94163513183597,1336297.0,-0.052712453768920975,1.0034782086816139,-4.859566799052116,20.866904980347442,33.135274564205034,20.91947906365357,27.335324943318426,14.739761538698218,4.0093557792546335,34.538734484199296,11.400772094726591,-2.356199466134001,-24.890074920654286,-47.513685554412746,-2.2664642868958254,-36.201880237533516,-13.578269603775055,28.82431866794923,9.450689404113287,-25.711560941138895,11.311805316879227,2,17.767501831054688,18.190658569335938,9.199897766113281,4.7908477783203125,38.12255859375,3,0.19366226995056834,-1.110602165202065,215.1750946044922,1.2829276006616253,214.78599548339844,-1.4771937549305494,207.1984405517578,0.19366226995056834
4411,2018-02-09,211.2743225097656,213.59922790527344,204.35797119140625,205.5933837890625,1848652.0,0.03650854643366519,-1.267302343167975,-0.5113840524369635,28.25412635416265,28.665381262065562,10.351370256286856,19.123543532822794,7.163537137163246,-3.3461283543414595,34.26489894846275,9.76654052734375,-4.30806269593171,-16.337058258056658,-40.12598031050484,7.451863794391528,-28.23151928428075,-4.442597231832565,18.9187607477555,60.01240878183866,26.500922650859522,11.894461026224088,2,10.325866699218778,10.749023437500028,4.11234664916995,-2.4027328491210653,34.49415588378909,4,0.16566139975851635,1.0034782086816139,203.8326873779297,-1.110602165202065,215.1750946044922,1.2829276006616253,214.78599548339844,0.16566139975851635
4412,2018-02-12,215.00973510742188,216.78988647460938,210.4571990966797,212.4805450439453,1028206.0,0.017680390845809635,1.0798735093878185,0.44520636250826157,33.39398186203188,27.184933851185964,3.8572695141087934,14.306666450759025,3.296534419159798,-6.903675554086135,33.59860462277696,6.3326873779296875,-6.3140204983369586,-11.449408721923817,-35.340724648755184,12.441907204907551,-23.395066685339515,0.4962492414918813,12.916539184810034,83.81898738116355,48.708983861893664,11.945657963415686,2,6.5904541015625,7.01361083984375,1.5004768371582031,-5.0146026611328125,25.10699462890622,0,0.14708409227586805,-1.267302343167975,211.2743225097656,1.0034782086816139,203.8326873779297,-1.110602165202065,215.1750946044922,0.14708409227586805
4413,2018-02-13,214.435791015625,215.07781982421875,211.8677062988281,213.3852081298828,681564.0,-0.002669386535033569,1.7499852944060164,0.4153831303204165,33.32325719840583,27.006538374230544,1.4174765275801917,13.990560540919518,3.649538391486601,-6.124507772909965,32.62053640621889,3.2101135253906534,-9.030221524221417,-11.002924346923834,-35.12847232997183,13.12262363612416,-23.065698338447817,1.059849644600149,11.405019028540863,77.40103731635938,40.102209618316834,12.062773991523994,2,0.09241485595703125,7.587554931640625,2.074420928955078,-4.4406585693359375,20.116744995117188,1,0.14221557354931935,1.0798735093878185,215.00973510742188,-1.267302343167975,211.2743225097656,1.0034782086816139,203.8326873779297,0.14221557354931935
4414,2018-02-14,217.0330810546875,217.7529144287109,210.4474639892578,211.54669189453125,840801.0,0.01211220396912771,1.109555722991113,5.222233518757897,35.06189255073289,26.99766767344502,-2.9425536870834037,10.479499467421647,1.0071472446030896,-8.455120702014995,31.459833836425833,7.305450439453097,-11.573545608999467,-7.484428405761719,-31.40540390314891,16.43654709162547,-19.444916154455314,4.476059342931876,6.889101881257602,94.85045862847021,55.8946529505484,11.960487748693602,2,-4.727638244628906,4.990264892578125,-0.5228691101074219,-7.0379486083984375,11.916336059570312,2,0.1277396249019227,1.7499852944060164,214.435791015625,1.0798735093878185,215.00973510742188,-1.267302343167975,211.2743225097656,0.1277396249019227
4415,2018-02-15,222.88909912109372,223.29766845703125,217.6361846923828,218.48248291015625,827437.0,0.02698214501654994,1.167591662187741,0.8031906017421435,39.16643232872167,29.359137821656816,-10.0302599093134,3.8897579007660283,-4.457121782301584,-14.025874412554998,30.08129317248075,6.26458740234375,-13.14314269903727,-1.035997772216831,-24.473258226685886,22.401262682252224,-12.754627999451344,10.682632455017682,-21.03112792968747,97.842788455341,59.311619226435816,11.718630227234526,2,-10.311279296874972,-0.8657531738280966,-0.27236557006833095,-6.960113525390597,12.791839599609403,3,0.10814820849358475,1.109555722991113,217.0330810546875,1.7499852944060164,214.435791015625,1.0798735093878185,215.00973510742188,0.10814820849358475
4416,2018-02-16,222.9571990966797,224.65953063964844,220.84629821777344,222.6167297363281,721039.0,0.00030553300208269185,1.0363671921154167,0.07726322058783487,40.94704068411681,32.1018004746954,-9.747931095161334,2.869367790350964,-4.049654257456439,-13.804952135711176,28.45281856020082,3.813232421875,-13.713166063751856,-0.26994094848632244,-22.89559592351415,22.355714026541506,-11.582768436000237,11.042886539027592,-20.670433959960945,88.021928232922,48.81864839812427,11.312827487513914,2,-9.698448181152344,-0.9338531494140625,0.09241104125976562,-5.087547302246094,7.9474639892578125,4,0.08520938974821801,1.167591662187741,222.88909912109372,1.109555722991113,217.0330810546875,1.7499852944060164,214.435791015625,0.08520938974821801
4417,2018-02-20,220.3988342285156,223.686767578125,219.31906127929688,222.1303558349609,583698.0,-0.011474690561818157,-1.2449912746809213,-5.08568995652716,39.78464668816629,33.36188081079532,-5.721892745780394,4.217417386487938,-1.1272159676234708,-10.923842734132762,26.536553418876778,4.367706298828125,-14.263381607770498,-1.9226638793945483,-23.39283839423223,19.547510635443132,-12.657751136813403,8.812423378024306,-17.217158471679653,70.02057113899241,29.84142036141054,10.73508725741884,2,-6.181907653808565,1.6245117187500284,3.071495056152372,-2.1254882812499716,8.190658569335994,1,0.11510788727101495,1.0363671921154167,222.9571990966797,1.167591662187741,222.88909912109372,1.109555722991113,217.0330810546875,0.11510788727101495
4418,2018-02-21,221.70233154296875,226.8968811035156,220.2918243408203,220.3988342285156,564783.0,0.005914265921668438,-7.705083859550299,-0.7528045330772039,46.32250246717787,35.23564279042926,-6.639330440076776,1.8576616035605866,-2.065624911581267,-11.883177165983057,24.570677675122703,6.605056762695284,-13.162290538713364,0.11186447143555256,-20.321618839868734,20.54534778273984,-10.104877184216576,10.328606127087681,-17.66154159082032,68.42107216039655,24.430984537982795,10.21674165565214,2,-6.366729736328153,0.321014404296875,3.0617713928222656,-3.3219833374023438,8.278213500976562,2,0.08305910932556171,-1.2449912746809213,220.3988342285156,1.0363671921154167,222.9571990966797,1.167591662187741,222.88909912109372,0.08305910932556171
4419,2018-02-22,220.564208984375,224.5914459228516,219.76654052734372,223.2393035888672,462703.0,-0.005133561522212338,-1.2596804910904074,-2.052244047479645,47.18834169855391,38.16024687022998,-5.203582641136137,1.8858078404042544,-0.6615641238782928,-10.423276020618658,22.722764752133312,4.824905395507869,-11.229378265556306,-0.2602081298828125,-19.554228605851762,19.033812346086137,-9.907218367867273,9.386802108101648,-15.152053563144534,31.617754885823178,-16.424356015721624,9.647010237984471,2,-4.9367828369140625,1.035980224609375,6.184333801269531,-0.5447540283203125,3.1031036376953125,3,0.06342065691790522,-7.705083859550299,221.70233154296875,-1.2449912746809213,220.3988342285156,1.0363671921154167,222.9571990966797,0.06342065691790522
4420,2018-02-23,227.47080993652344,227.54864501953125,220.4474639892578,222.27626037597656,551214.0,0.0313133349420156,1.6545380912181433,-1.9418190114935971,61.36060978295238,41.8387450289844,-9.392184718222836,-6.063322618470977,-7.105474835629764,-16.9677764803931,20.900870069276362,7.1011810302734375,-10.01675092224292,7.110887145996088,-10.977351337313053,25.19912562930523,-1.9332320956584965,16.155006387650673,-20.769570974355872,99.05420388849952,43.35061180060788,9.044119241654572,2,-8.472755432128906,-5.8706207275390625,-0.3818016052246094,-7.237342834472656,-3.79376220703125,4,0.006500206238096995,-1.2596804910904074,220.564208984375,-7.705083859550299,221.70233154296875,-1.2449912746809213,220.3988342285156,0.006500206238096995
4421,2018-02-26,227.07199096679688,229.01751708984372,224.7373504638672,228.15174865722656,657714.0,-0.0017532753755871155,2.0449791305952942,-0.20786358429045618,69.14715859190798,45.81132022119285,-7.282655035134553,-6.891214330175558,-6.1929612591031855,-16.252562611300107,18.94424623041689,4.280166625976534,-8.829279127601126,7.266542816162115,-9.124296781163139,23.65738241348737,-0.9288769825005261,15.461962614824756,-18.702959520040224,79.93983618576546,16.497255539612254,8.19541979866263,2,-7.339500427246094,-5.4718017578125,0.017017364501953125,-6.838523864746094,4.2217864990234375,0,0.037912856258723204,1.6545380912181433,227.47080993652344,-1.2596804910904074,220.564208984375,-7.705083859550299,221.70233154296875,0.037912856258723204
4422,2018-02-27,223.47276306152344,227.70428466796875,223.47276306152344,226.52723693847656,692358.0,-0.015850602665476776,-1.7707040733746966,2.828851235815327,59.06599094063382,48.67162397032929,-2.6336572900994213,-4.442973167478044,-2.171167948432327,-12.358229521687576,17.7335719985981,4.2315216064453125,-5.887017903447514,4.253404235839838,-10.585293042521613,19.09210151420129,-3.1659444033408874,11.672752875020564,-13.038883050458082,40.06304101129557,-26.136742708341032,7.419348639180726,2,-3.7402725219726562,-1.8725738525390625,3.6162452697753906,-3.2392959594726562,6.459136962890653,1,0.03325640191045576,2.0449791305952942,227.07199096679688,1.6545380912181433,227.47080993652344,-1.2596804910904074,220.564208984375,0.03325640191045576
4423,2018-02-28,221.8093414306641,226.8968811035156,221.7412414550781,224.95135498046875,752804.0,-0.007443509482188637,-2.1453958974310687,1.0286594930511752,56.74447017418458,51.08079926182393,0.2075197147886172,-3.9924829755583744,0.020233499726657556,-10.457791257991147,16.522124435874336,5.1556396484375,-3.7147102491130966,3.2300605773926065,-9.808363586892995,16.268484741678208,-3.28915150475018,9.749272659535393,-9.517097711720908,22.082002797424874,-43.95026420956793,6.519212082142796,2,1.5175094604491903,-0.20915222167971592,7.665367126464815,-1.5758743286133097,0.14590454101559658,2,0.03056747440597274,-1.7707040733746966,223.47276306152344,2.0449791305952942,227.07199096679688,1.6545380912181433,227.47080993652344,0.03056747440597274
4424,2018-03-01,218.4241180419922,223.2393035888672,216.85797119140625,221.2159576416016,768841.0,-0.015261861231079421,-1.1543513872719218,0.8885511011825439,67.69701743230166,54.25086427333281,4.258655502172701,-1.2941830505325527,3.726235063276647,-6.852985103941819,17.572749142850522,6.3813323974609375,-2.1470006548621257,0.23880615234375568,-12.282827522305496,12.760439826993007,-6.02201068498087,6.4996229896683815,-4.459346985958945,12.87997811486686,-57.818155602576965,6.260816837324623,3,4.5136260986328125,3.1760711669921875,11.721797943115234,1.8093490600585938,5.48638916015625,3,0.052908200365178404,-2.1453958974310687,221.8093414306641,-1.7707040733746966,223.47276306152344,2.0449791305952942,227.07199096679688,0.052908200365178404
4425,2018-03-02,222.9474639892578,223.5894927978516,215.4571990966797,216.23541259765625,890454.0,0.020709004059689118,1.0340627403235982,-2.40416798749492,65.23614894645038,56.94965408025877,-0.28557164466869267,-6.2207459152249385,-0.4403637063568908,-11.103364544434726,18.76315405414938,8.132293701171903,-0.30772685520298637,4.815654754638672,-7.609827943859756,17.2411374531371,-1.3970865946105278,11.028396103887872,6.070053100585909,55.23664634084602,-16.11862543047745,6.212741349249211,3,-0.7101058959960938,-1.3472747802734375,7.461097717285156,-2.7139968872070312,9.464981079101562,4,0.0032287814354650113,-1.1543513872719218,218.4241180419922,-2.1453958974310687,221.8093414306641,-1.7707040733746966,223.47276306152344,0.0032287814354650113
4426,2018-03-05,224.5914459228516,226.1381378173828,219.8929901123047,220.98248291015625,559129.0,0.007373853481791537,-1.1579831223851165,0.5376840554604583,63.228575798342426,59.55453509250056,-1.8700082704570775,-7.4256804867456765,-1.6211722792155285,-12.447914593123244,18.71213324753893,6.245147705078125,1.3880001663406745,5.939208221435564,-6.660548398499174,18.5389648413703,-0.3606700885318048,12.239086531402933,4.15486480712886,74.58302445102032,4.605867010567749,6.299878309967371,3,-2.354087829589872,-2.991256713867216,6.060306549072237,-4.35797882080081,6.605056762695284,0,-0.004071384774260278,1.0340627403235982,222.9474639892578,-1.1543513872719218,218.4241180419922,-2.1453958974310687,221.8093414306641,-0.004071384774260278
4427,2018-03-06,229.3385162353516,230.2918243408203,224.5038909912109,225.03890991210938,617108.0,0.021136469792935264,-1.1557977295008475,1.1913689079431908,68.44895178921766,62.013029461616085,-5.82856343058134,-10.992623752046711,-5.893670135438725,-16.87857755821196,17.627662412831384,5.787933349609403,2.570011637295295,9.579274749755882,-2.6688512068580508,21.827400706369815,3.4552117714489157,15.703337728062849,-13.881317138671903,93.57376347713766,23.522133408249346,6.124062978306966,3,-6.464004516601591,-7.738327026367216,1.3132362365722372,-9.10504913330081,6.157592773437443,1,0.008525655710016844,-1.1579831223851165,224.5914459228516,1.0340627403235982,222.9474639892578,-1.1543513872719218,218.4241180419922,0.008525655710016844
4428,2018-03-07,234.6303558349609,235.5933837890625,225.311279296875,227.17898559570312,841212.0,0.02307436049764422,1.1929481140134632,1.733035463962875,70.42222693657472,64.59457226584061,-10.162394379631053,-15.517117089793288,-10.581017738376062,-21.85947782477328,16.199540951294615,10.2821044921875,3.7562845651356724,13.878896331787075,0.19597778970825175,27.5618148738659,7.0374370607476635,20.720355602826487,-18.876464233398423,95.21742589863169,27.133526308962914,6.84145927103941,3,-9.105064392089815,-13.030166625976534,-4.019947052001925,-14.396888732910128,0.23345947265627842,2,-0.020024927268369797,-1.1557977295008475,229.3385162353516,-1.1579831223851165,224.5914459228516,1.0340627403235982,222.9474639892578,-0.020024927268369797
4429,2018-03-08,236.8871612548828,237.0817108154297,233.7548675537109,234.92218017578125,778504.0,0.00961855686529045,1.8264485308892688,0.2637073472405111,67.72605733926252,65.30184421654175,-11.019065138208248,-16.93202089698255,-12.230707579811224,-23.81313895985926,15.146508759142769,3.3268432617187784,5.410309041375541,15.050098419189453,-0.13299514128343048,30.233191979662337,7.4585516389530255,22.64164519942588,-20.339689965820327,99.10032853884887,33.34397224330367,7.591546780236437,3,-10.617706298828125,-15.286972045898438,-6.276752471923828,-16.65369415283203,1.62451171875,3,-0.06303387319136677,1.1929481140134632,234.6303558349609,-1.1557977295008475,229.3385162353516,-1.1579831223851165,224.5914459228516,-0.06303387319136677
4430,2018-03-09,243.3073883056641,243.8424072265625,237.5,237.92800903320312,823531.0,0.027102469449044264,-1.0343233580411264,2.7376239545881784,72.19864950877911,65.64089876286076,-16.714322235552572,-21.33724149585811,-17.909344662886525,-29.86930809911513,13.646427628708299,6.9552459716796875,6.646548217161012,19.496590423584024,3.910464289915211,35.08271655725284,11.703527356749618,27.28965349041843,-25.52786264501958,97.76604616995085,33.387503267502325,7.793063066834403,3,-13.657585144042997,-20.457199096679716,-14.85651397705081,-23.07392120361331,-1.595321655273466,4,-0.07972171021435481,1.8264485308892688,236.8871612548828,1.1929481140134632,234.6303558349609,-1.1557977295008475,229.3385162353516,-0.07972171021435481
4431,2018-03-12,246.2743225097656,247.9474639892578,243.25875854492188,244.48443603515625,658434.0,0.012194180475827432,-1.211006137706239,0.33273104273804194,77.97645443986907,67.7420613738869,-18.630111790422518,-22.712079751215754,-20.124122832471727,-32.44051861829584,12.21979829074402,4.6887054443359375,8.10110581587702,20.71352462768553,3.3014808149587225,38.12556844041234,12.007502721322112,29.419546534048948,-26.409766323847634,92.86311229251784,27.992098510127292,8.706021906363407,3,-14.571990966796847,-21.371604919433565,-17.842903137207003,-25.272377014160128,-3.0836639404296307,0,-0.05628632859544891,-1.0343233580411264,243.3073883056641,1.8264485308892688,236.8871612548828,1.1929481140134632,234.6303558349609,-0.05628632859544891
4432,2018-03-13,246.63424682617188,249.0758819580078,244.2704315185547,247.99610900878903,623482.0,0.0014614772370027396,1.7292777939067245,-0.7608651173892991,77.51773226419911,70.05020160611073,-17.16405371843905,-21.69353607707785,-19.776802213965937,-32.40249196646124,11.358568255739568,4.805450439453125,8.109723121970973,19.49222335815429,0.44733804449523973,38.53710867181334,9.969780701324765,29.014666014983817,-23.961399859919936,89.72574813620069,24.2585192812963,9.522442656829522,3,-14.367706298828125,-21.167320251464844,-20.350196838378906,-24.333663940429688,-7.4902801513671875,1,-0.0625936760173681,-1.211006137706239,246.2743225097656,-1.0343233580411264,243.3073883056641,1.8264485308892688,236.8871612548828,-0.0625936760173681
4433,2018-03-14,244.9319000244141,248.9494171142578,243.6381378173828,247.7140045166016,870613.0,-0.006902313136413651,1.0222160252835317,2.0428678670267426,76.56413690728678,71.0354371033313,-13.227897890871049,-18.539904537604542,-17.40282886925297,-30.2946954120018,10.40867232766766,5.311279296875,7.743231415734925,16.26507110595705,-3.370514743924531,35.90065695583863,6.447278181016259,26.082864030897838,-19.09068885915144,72.95230051848584,3.0710141512271747,9.817792924940797,3,-12.665359497070341,-19.46497344970706,-20.474212646484403,-21.833648681640653,-6.994155883789091,2,-0.03852414085174094,1.7292777939067245,246.63424682617188,-1.211006137706239,246.2743225097656,-1.0343233580411264,243.3073883056641,-0.03852414085174094
4434,2018-03-15,244.75680541992188,248.60894775390625,244.3968811035156,245.38909912109372,760309.0,-0.0007148705598363225,-5.230211930394526,0.22727173006887663,72.08550073829211,71.79647619131372,-9.973517829462054,-17.055783051245953,-16.718028204277175,-29.704218931535138,9.91145967411422,4.212066650390653,8.407838412400395,14.70379028320312,-5.382890877518378,34.790471443924616,4.660449702842357,24.747130863563882,-16.127433759529794,62.68900673180981,-3.357433556986379,10.043340580360754,3,-10.272369384765625,-18.331703186035156,-22.945037841796875,-22.73345947265625,-5.6031036376953125,3,-0.040419673297057424,1.0222160252835317,244.9319000244141,1.7292777939067245,246.63424682617188,-1.211006137706239,246.2743225097656,-0.040419673297057424
4435,2018-03-16,246.99415588378903,249.6498107910156,245.36964416503903,246.0311279296875,1124940.0,0.00914111646468263,-2.7446851116375934,-1.5230706115160233,74.31145545217791,73.0279072639621,-9.433124292002702,-18.334677960488108,-18.606418980302607,-31.581961812867064,10.379601625648572,4.893005371093722,9.509035047325,15.735887908935524,-5.405903975017395,36.87767979288844,5.1649919669590645,26.306783850911984,-15.911202987683055,58.44729780061293,-5.600405862924987,10.570895941976454,3,-9.917304992675781,-20.282089233398438,-25.182388305664034,-24.97080993652341,-14.990264892578125,4,-0.03434284863868298,-5.230211930394526,244.75680541992188,1.0222160252835317,244.9319000244141,1.7292777939067245,246.63424682617188,-0.03434284863868298
4436,2018-03-19,241.9552459716797,247.28599548339844,240.06809997558597,245.62257385253903,845736.0,-0.020400927682192482,1.063974518402156,-3.8081219400124415,71.78896970150502,73.39902036532736,-1.8686441806166272,-12.437165662929374,-13.353637900392101,-26.23503334655436,10.726091328429739,7.217895507812472,10.410203831783548,9.747075653076166,-11.531053883817691,31.025205189970023,-0.8919891153707624,20.386140421523095,-8.272932970286348,19.69529275559862,-45.42882986456095,10.639064768446925,3,-4.474700927734375,-14.95135498046875,-20.143478393554688,-19.931900024414062,-17.062255859375,0,-0.0010050590980678065,-2.7446851116375934,246.99415588378903,-5.230211930394526,244.75680541992188,1.0222160252835317,244.9319000244141,-0.0010050590980678065
4437,2018-03-20,245.7684783935547,246.28404235839844,240.7393035888672,242.82101440429688,606109.0,0.015760073341502645,1.7872870012771294,-0.8037088815105204,76.88275098838048,74.11685637108356,-3.4712308690506575,-15.022529646663969,-16.75312489230481,-29.703607900250404,10.884596505989624,5.54473876953125,11.408351549935759,12.291825866699213,-9.046772112909053,33.63042384630748,1.6225268768950798,22.961124856503346,-9.850715701614234,59.4922819919516,-10.618825506523535,10.669298989804137,3,-4.066139221191435,-15.719841003417969,-23.956710815429688,-23.745132446289062,-9.7470703125,1,-0.010488813866889823,1.063974518402156,241.9552459716797,-2.7446851116375934,246.99415588378903,-5.230211930394526,244.75680541992188,-0.010488813866889823
4438,2018-03-21,240.1167297363281,245.84629821777344,239.2704315185547,245.3793792724609,729983.0,-0.022996230819219643,1.1224497836702236,-1.7854839127171072,73.16160813405656,74.72080645939403,3.397931227416109,-8.34851900152401,-10.709964940589657,-23.643839550055787,11.473970392811147,6.57586669921875,12.429752545860822,5.7193572998046704,-15.061941810682896,26.500656410292237,-4.671292255439113,16.110006855048454,-2.2764803105171154,8.153649611965236,-66.33836197302254,10.390649555243785,3,3.458175659179716,-10.068092346191378,-18.304962158203097,-18.09338378906247,-2.324905395507784,2,-0.004051209020677571,1.7872870012771294,245.7684783935547,1.063974518402156,241.9552459716797,-2.7446851116375934,246.99415588378903,-0.004051209020677571
4439,2018-03-22,234.5525360107422,241.1381378173828,234.4066162109375,238.0836639404297,843371.0,-0.02317286984416267,-2.5216211254001326,0.6709791152618348,62.12153184414314,73.60112671887892,9.606341183580298,-1.77355318364107,-5.304550098653664,-17.753580831551517,11.717623530596507,6.7315216064453125,12.745521628721832,-0.5442527770996151,-20.28056910490909,19.19206355070986,-10.412410941004339,9.323905386805109,15.097274780273409,0.9572783384619098,-72.832148283224,9.868158163904738,3,7.475677490234375,-4.503898620605469,-16.27676010131836,-12.529190063476562,-0.18482971191409092,3,0.014432622164135545,1.1224497836702236,240.1167297363281,1.7872870012771294,245.7684783935547,1.063974518402156,241.9552459716797,0.014432622164135545
4440,2018-03-23,228.9494171142578,237.66537475585938,228.91050720214844,234.6498107910156,897444.0,-0.023888545362936386,-2.0303025501675553,1.6143265807031413,54.20419872274226,70.95976497253149,14.48148038104955,4.159266726874819,0.07799321944872872,-11.880539269725205,12.546717542435761,8.754867553710938,12.407164967943942,-6.221302032470703,-25.848113321339298,13.405509256397892,-16.034707676904986,3.59210361196358,20.395529785156214,0.21174899689102653,-70.4420216629665,9.813405644434292,3,10.330741882324219,3.6040878295898438,-11.785022735595703,-6.9260711669921875,7.422180175781222,4,0.0445700399528699,-2.5216211254001326,234.5525360107422,1.1224497836702236,240.1167297363281,1.7872870012771294,245.7684783935547,0.0445700399528699
4441,2018-03-26,235.68093872070312,236.0116729736328,229.57199096679688,232.62646484375,966731.0,0.029401785299527194,2.4659751650734205,-0.5358356019176591,55.89299360167634,68.55701623225117,6.804865674924542,-1.9965912259789889,-6.720463763286602,-18.20348867780598,13.192926126828796,7.062255859375,12.29818912123929,0.0797721862792855,-19.17322978504353,19.332774157602103,-9.546728799382123,9.706273171940694,12.846630590820268,38.96979778533487,-27.595679684383576,9.626500985661403,3,3.5992202758789062,-3.1274337768554688,-18.380355834960938,-13.6575927734375,-1.7315216064453125,0,-0.015601803647980805,-2.0303025501675553,228.9494171142578,-2.5216211254001326,234.5525360107422,1.1224497836702236,240.1167297363281,-0.015601803647980805
4442,2018-03-27,230.9046630859375,241.7315216064453,229.57199096679688,237.2081756591797,669536.0,-0.020265854594315846,-1.7115006728673676,-2.06369830850543,46.50482676799938,65.21709288344145,10.186471371337262,3.546860934763231,-2.214768112248379,-13.063701164664536,13.951010033853539,12.159530639648438,11.170967953107834,-5.068098449707037,-23.609194881564918,13.472997982150844,-14.338646665635963,4.202449766221889,16.838223741210896,11.774802145050382,-49.05276548221746,9.270548215928935,3,8.375495910644531,1.6488418579101562,-13.263614654541016,-8.881317138671875,2.4902801513671875,1,-0.02603530345939964,2.4659751650734205,235.68093872070312,-2.0303025501675553,228.9494171142578,-2.5216211254001326,234.5525360107422,-0.02603530345939964
4443,2018-03-28,228.5894927978516,233.34629821777344,226.935791015625,231.54669189453125,734917.0,-0.010026520283933138,-1.0465806209612794,0.46913511511544986,42.22424759962275,61.89917586803376,11.107787163663687,6.741676708252925,-0.09917167547644112,-10.434398387728521,14.518223051755957,6.4105072021484375,9.3165109668887,-7.72227630615231,-25.4008680922326,9.95631547992798,-16.561572199192454,1.1170195868878352,18.40009884429682,11.176884926876095,-42.95840427185233,8.839295893040147,3,9.703308105468722,3.9640121459960653,-10.469356536865263,-6.566146850585966,9.562255859374972,2,0.032512059903712975,-1.7115006728673676,230.9046630859375,2.4659751650734205,235.68093872070312,-2.0303025501675553,228.9494171142578,0.032512059903712975
4444,2018-03-29,229.9805450439453,232.3929901123047,226.26458740234372,230.36964416503903,740057.0,0.006085372643631848,1.7631611536133103,0.13157691057413137,36.21176767756493,57.66587722641009,8.269974948244823,6.599135249317783,-1.6975050518442174,-11.516814922134188,14.4143151285129,6.128402709960966,7.385757158540258,-6.909045410156239,-22.789975206211835,8.971884385899358,-14.849510308184023,1.0314194878715455,15.805818560611698,24.02517262028681,-23.575285485682272,7.940464898027797,3,6.794746398925781,2.5729598999023438,-11.301071166992188,-7.9571990966796875,19.912445068359375,3,0.033964956885298214,-1.0465806209612794,228.5894927978516,-1.7115006728673676,230.9046630859375,2.4659751650734205,235.68093872070312,0.033964956885298214
4445,2018-04-02,223.6673126220703,230.20428466796875,220.12646484375,229.4066162109375,834736.0,-0.027451158621563665,1.7480064824426909,14.750235294118724,28.12500276838331,52.814325344952124,12.21036914648218,13.669926274595582,4.354018662981332,-5.008826422112861,14.41038638898452,10.07781982421875,5.31246334900888,-13.258270263671875,-29.008882647706116,2.492342120362366,-21.133576455688996,-5.382964071654754,20.55730888630964,16.388976975215215,-24.4332569452843,7.8753061920171215,4,9.537940979003906,8.886192321777344,-5.053504943847656,-1.6439666748046875,25.457199096679688,0,0.04784066813928334,1.7631611536133103,229.9805450439453,-1.0465806209612794,228.5894927978516,-1.7115006728673676,230.9046630859375,0.04784066813928334
4446,2018-04-03,223.6770477294922,226.52723693847656,221.0505828857422,224.62062072753903,760926.0,4.3524944739248284e-05,1.3026605333897903,0.16440548638638702,27.634582160325067,47.34230658627931,10.432273059571287,14.32249613712068,4.007046138990944,-4.747216779434893,14.869556909282272,5.476654052734375,3.5328616823713617,-13.20281524658202,-29.108719133647526,2.703088640483486,-21.155767190114773,-5.249863303049267,18.137758112424763,16.43403636815643,-17.4503164759662,7.952951943532758,4,9.309333801269531,8.876457214355469,-3.3779258728027344,-1.6537017822265625,31.692596435546847,1,0.0567539212869943,1.7480064824426909,223.6673126220703,1.7631611536133103,229.9805450439453,-1.0465806209612794,228.5894927978516,0.0567539212869943
4447,2018-04-04,231.2937774658203,232.15953063964844,219.6692657470703,220.94357299804688,951106.0,0.03405235277219654,1.0676318252257235,-10.969161357094674,38.08634675407902,43.44505532183735,0.6105921188295156,7.230470293840483,-3.9167973994466365,-12.085163339955841,15.72755590531439,12.490264892578125,1.442053999718894,-5.683848571777332,-21.417692322359812,10.049995178805148,-13.550770447068572,2.1830733035139076,8.352194276279931,84.99293793189622,53.73503278215584,7.86692187529124,4,-0.5933837890625,1.2597274780273438,-10.627437591552734,-9.270431518554688,26.46885681152338,2,0.011481673556176686,1.3026605333897903,223.6770477294922,1.7480064824426909,223.6673126220703,1.7631611536133103,229.9805450439453,0.011481673556176686
4448,2018-04-05,229.9319000244141,232.99610900878903,229.01751708984372,232.31517028808597,587605.0,-0.005888085085243966,1.1246648902796417,-0.23026310939967065,37.31269024794424,40.68851736670415,0.4199861336718129,8.666646735115734,-2.8136311109779513,-10.441204183353392,15.819448034263662,3.9785919189453125,-0.36984388515568867,-6.810803222656233,-22.82993349239942,9.208327047086954,-14.820368357527826,1.1987619122153603,7.316866998282563,77.0072407681355,47.671063573347574,8.00956513487159,4,0.7684936523437216,2.6216049194335653,-9.265560150146513,-7.908554077148466,29.78599548339841,3,0.01506116903536614,1.0676318252257235,231.2937774658203,1.3026605333897903,223.6770477294922,1.7480064824426909,223.6673126220703,0.01506116903536614
4449,2018-04-06,221.9552459716797,229.6303558349609,219.91244506835938,228.3657531738281,764112.0,-0.03469137623743135,1.1740991648360726,2.6897944810807233,30.48818363592433,38.05340457927993,7.176478988177394,16.303153006375737,4.820400269344418,-2.2012922608118117,16.138808189659482,10.019454956054716,-3.1820930891789203,-14.040861511230474,-31.36993327669228,3.2882102542313305,-22.70539739396139,-5.376325628499558,13.183980897941808,17.15320109733593,-8.149463482509859,8.664535882730904,4,8.745147705078125,10.598258972167969,0.5082740783691406,0.0680999755859375,40.145919799804744,4,0.0729719300602314,1.1246648902796417,229.9319000244141,1.0676318252257235,231.2937774658203,1.3026605333897903,223.6770477294922,0.0729719300602314
4450,2018-04-09,223.91050720214844,228.69650268554688,221.9747009277344,222.82101440429688,774187.0,0.008809258920233987,-3.8321440911759197,-0.16995422725465956,35.22855531178941,35.757355880403594,4.952040862173163,13.513038254205043,2.509948613365225,-3.868846659174949,15.635677298636846,6.7412567138671875,-5.588403760729193,-11.115756225585926,-28.88743337446803,6.655920923296179,-20.001594800026993,-2.2299176511448593,9.372324332766908,31.824801806299213,5.572719878928776,8.885838574441058,4,6.789886474609375,8.642997741699219,-1.64154052734375,-1.8871612548828125,32.65565490722656,0,0.11603958757817034,1.1740991648360726,221.9552459716797,1.1246648902796417,229.9319000244141,1.0676318252257235,231.2937774658203,0.11603958757817034
4451,2018-04-10,232.41244506835938,233.8424072265625,226.70233154296875,228.21011352539062,765757.0,0.037970249687904634,1.0220382341756835,3.8571448579151553,39.846179010047074,35.017506129520015,-4.539686888902537,4.131163197698697,-6.3008681468585905,-12.033824884531555,14.379165362844127,9.931900024414062,-6.879320699666977,-1.9207244873046818,-18.90932777082125,15.067878796211886,-10.415026129062966,6.573577154453602,-12.743179321289062,89.91076071404348,65.05997594593245,8.494301641758288,4,-5.656608581542969,2.2470932006835938,-10.493671417236328,-10.38909912109375,29.105072021484318,1,0.07190693529976455,-3.8321440911759197,223.91050720214844,1.1740991648360726,221.9552459716797,1.1246648902796417,229.9319000244141,0.07190693529976455
4452,2018-04-11,231.19650268554688,234.81517028808597,230.7295684814453,231.4785919189453,589969.0,-0.005231829915368191,-5.719973898530585,-0.0671268391163527,42.72800099514867,35.07347872902289,-3.6632203168037734,4.354506008162417,-5.318654637684631,-10.436578109275956,12.8869453232532,4.085601806640653,-7.3793594783308265,-2.364779663085926,-18.374750418665144,13.645191092493292,-10.369765040875535,5.640205714703683,-11.243774108886726,75.71808143017294,46.74119345740779,8.004985377789602,4,-3.95428466796875,3.4630355834960938,-9.277729034423828,-9.17315673828125,29.941619873046818,2,0.1045566918128098,1.0220382341756835,232.41244506835938,-3.8321440911759197,223.91050720214844,1.1740991648360726,221.9552459716797,0.1045566918128098
4453,2018-04-12,235.49610900878903,237.31517028808597,231.98443603515625,231.98443603515625,414901.0,0.018597194478716217,-2.0360083600923073,-12.448801860766924,50.78541918151186,36.69277334057255,-7.688636519661287,-0.7254453365460733,-9.788031396342632,-14.316221674169526,11.345216127297494,6.118667602539091,-8.448128790619876,2.4066162109374716,-12.724508402676605,17.53774082455155,-5.158946095869567,9.97217851774451,-14.948882763671861,89.54726195851806,54.670393194146826,7.565562306807043,4,-7.003890991210909,-0.8365707397460653,-13.258758544921847,-13.472763061523409,26.828781127929716,3,0.09455156334546344,-5.719973898530585,231.19650268554688,1.0220382341756835,232.41244506835938,-3.8321440911759197,223.91050720214844,0.09455156334546344
4454,2018-04-13,234.8638153076172,236.98443603515625,233.41439819335938,236.98443603515625,376454.0,-0.002684943304724574,2.3669743914460666,-0.6038776228486064,55.36723148195332,39.71968764208033,-7.030094711218766,-0.919451901540981,-9.068542316598041,-13.311372943207914,9.720169969852282,3.570037841796875,-8.593321219513825,2.2689720153808537,-11.870524002026599,16.408468032788306,-4.800775993322873,9.33872002408458,-13.310512419921878,84.02033912466548,42.90963566080582,7.069748008703731,4,-6.3715972900390625,-0.20427703857421875,-11.301074981689453,-12.840469360351562,26.118667602539062,4,0.1058233690346988,-2.0360083600923073,235.49610900878903,-5.719973898530585,231.19650268554688,1.0220382341756835,232.41244506835938,0.1058233690346988
4455,2018-04-16,238.5116729736328,241.42022705078125,236.1284027099609,236.58560180664062,713740.0,0.015531799401443669,-2.7260210686907533,-0.9082582009972873,52.72114680830154,42.507083714077716,-9.332223314486924,-5.518305680753599,-12.511323149319281,-16.56960265914489,8.10947122829703,6.5564117431640625,-8.178744219226445,6.340953826904297,-6.421791676920776,19.10369933072937,-0.040418925008225415,12.72232657881682,-16.01265804191405,80.2379757649147,37.251341761803175,6.381372751912536,4,-7.966926574707031,-3.8521347045898438,-14.576850891113281,-16.488327026367188,24.912460327148438,0,0.09890288598352748,2.3669743914460666,234.8638153076172,-2.0360083600923073,235.49610900878903,-5.719973898530585,231.19650268554688,0.09890288598352748
4456,2018-04-17,241.71206665039062,244.3968811035156,238.5311279296875,240.1361846923828,927667.0,0.01341818468193634,-1.451215507484326,0.8181846989946683,60.71360718901416,45.02122376240385,-10.845873065188187,-9.210056227620896,-15.148174534021507,-19.38343085285669,7.593762503665216,5.885208129882784,-7.434123829454904,9.553506469726557,-3.1703942559613836,22.277407195414497,3.1915561068825866,15.915456832570527,-17.699354749146863,80.3559446735017,32.040627569766016,6.361950362843964,4,-9.557403564453125,-7.052528381347656,-15.46207046508789,-18.86187744140625,22.616729736328125,1,0.061453677777986826,-2.7260210686907533,238.5116729736328,2.3669743914460666,234.8638153076172,-2.0360083600923073,235.49610900878903,0.061453677777986826
4457,2018-04-18,243.19065856933597,245.9338531494141,241.7801513671875,242.58755493164062,1190218.0,0.006117162206403126,-2.7455986460548027,0.3827086379348922,64.71857117104148,48.06632164274798,-11.688603145143333,-11.480273598633772,-15.809260074529703,-20.484369519218006,7.119528723797903,4.221786499023466,-5.504474987326375,11.160989379882835,-1.0232014064553994,23.34518016622107,5.068893986713704,17.253084773051967,-17.139529747865026,80.33470103009338,26.19299400370921,6.092095393169119,4,-10.267509460449247,-8.531120300292997,-14.888134002685575,-18.287940979003935,20.262649536132784,2,0.07536004313785183,-1.451215507484326,241.71206665039062,-2.7260210686907533,238.5116729736328,2.3669743914460666,234.8638153076172,0.07536004313785183
4458,2018-04-19,239.1439666748047,242.9669189453125,237.3638153076172,242.6556396484375,919649.0,-0.01663999726937504,1.7105901284781557,-5.822669196710668,58.76768256040963,51.20848818991301,-6.926114255589653,-7.91605558860428,-11.21983650156892,-16.130978037721547,6.6425099462894,5.826843261718778,-3.4994607552862647,7.16293563842774,-4.892412738581584,19.218284015437064,1.1352614499230924,13.190609826932388,-10.706910933980566,45.76531887016657,-11.682539129729712,6.027674188504655,4,-5.18968963623044,-4.484428405761719,-10.277233123779297,-13.677040100097656,19.824905395507812,3,0.09197035655805341,-2.7455986460548027,243.19065856933597,-1.451215507484326,241.71206665039062,-2.7260210686907533,238.5116729736328,0.09197035655805341
4459,2018-04-20,237.937744140625,240.4863739013672,236.78988647460938,239.92218017578125,1123501.0,-0.005043917899965056,1.375006127390908,0.5650970492002729,65.13307890041744,54.531213033093906,-3.5921049646211145,-6.79141783306963,-9.486252495453243,-14.614345560837194,6.969756139844074,3.6964874267578125,-2.566028828278803,5.787452697753906,-6.51249234107533,18.087397736583142,-0.36251982166072594,11.937425217168538,-7.40107271077008,18.452405035713912,-42.36371809326579,6.1499725194146215,4,-1.6196517944335938,-3.2782058715820312,-9.07101058959961,-12.470817565917969,21.12841796875,4,0.10249381023668347,1.7105901284781557,239.1439666748047,-2.7455986460548027,243.19065856933597,-1.451215507484326,241.71206665039062,0.10249381023668347
4460,2018-04-23,239.15370178222656,240.2529144287109,237.6361846923828,239.03697204589844,784467.0,0.005110402496221411,1.2605222572268742,-0.05882262479623535,66.00282102579314,57.437506590399025,-2.70263756462208,-7.592995652281161,-9.7841904506991,-15.649150814419556,6.862580339939198,2.6167297363280966,-1.357427526651037,6.493196105957026,-6.0909783034151985,19.07737051532925,0.20110890127091352,12.785283310643138,-6.769368546024538,25.851092766232885,-38.90278649858635,6.292087204686114,4,-0.821990966796875,-4.494163513183594,-8.698932647705078,-13.686775207519531,25.817123413085938,0,0.09127511288872703,1.375006127390908,237.937744140625,1.7105901284781557,239.1439666748047,-2.7455986460548027,243.19065856933597,0.09127511288872703
4461,2018-04-24,232.0038909912109,240.2626495361328,228.31712341308597,240.2626495361328,1184153.0,-0.029896299901417733,1.8928139884636492,-70.75111111111136,50.74141457912476,58.32788587750748,4.898226057238531,-0.7723851134526001,-2.0204166683661526,-8.395822930352836,6.909015349618299,11.945526123046847,1.0375703370391136,-0.47276229858400143,-12.978331243360032,12.032806646192029,-6.7255467709720165,5.780022173804014,13.929962158203182,20.92765021264032,-39.561463220825175,6.252784472388018,4,5.121597290039119,1.473739624023466,-0.10943222045898438,-6.249999999999972,33.015579223632784,1,0.1354298075576701,1.2605222572268742,239.15370178222656,1.375006127390908,237.937744140625,1.7105901284781557,239.1439666748047,0.1354298075576701
4462,2018-04-25,224.8929901123047,245.12646484375,220.4474639892578,245.12646484375,2969892.0,-0.03064992077730111,1.4394229050671143,2.449941431437822,45.30286513421033,57.71871320558508,12.316112333783366,6.181998207172569,5.514054562646862,-1.2403422283754253,7.651336919383921,24.679000854492188,2.832763126011855,-7.283079528808599,-20.22898107815982,5.66282202054262,-13.75603030348421,-0.8101287541329896,20.688528442382847,18.013395879589183,-38.71796974083753,6.472950774675604,4,8.29766845703125,8.083663940429688,7.3492279052734375,0.86090087890625,43.91050720214838,2,0.1753536482160738,1.8928139884636492,232.0038909912109,1.2605222572268742,239.15370178222656,1.375006127390908,237.937744140625,0.1753536482160738
4463,2018-04-26,236.0214080810547,237.54864501953125,225.2140045166016,225.68093872070312,2601765.0,0.049483169587423825,-1.1880913551006658,-0.5110575171886418,62.38439005831078,58.49839749184702,1.419298549285429,-4.596770238653136,-5.034243997479905,-12.29862381491688,8.567280744000874,12.655654907226562,4.069520386337331,3.4737426757812386,-9.465338629948349,16.412823981510826,-2.995797977083555,9.943283328646032,9.105056762695312,63.10605596888268,1.3117948805959898,6.469540652864796,4,-2.83074951171875,-3.2198486328125,-0.1459197998046875,-10.26751708984375,36.60505676269531,3,0.1162263213640069,1.4394229050671143,224.8929901123047,1.8928139884636492,232.0038909912109,1.2605222572268742,239.15370178222656,0.1162263213640069
4464,2018-04-27,237.7918243408203,238.0252990722656,233.89105224609372,235.04864501953125,860539.0,0.007501083372732031,1.5757513820296207,0.2652857646682102,62.26155548151478,59.558442899981834,0.12057886047992383,-6.062824084757779,-6.275738882844223,-13.913497351187232,9.401612281171413,4.134246826171875,5.247025782526833,4.853594970703114,-8.229978182814563,17.93716812422079,-1.6881916060557387,11.395381547461966,7.3346405029296875,70.27983204759846,4.500705349639617,6.541786576758839,4,-4.601165771484375,-4.990264892578125,-0.9800529479980469,-12.037933349609375,33.70622253417969,4,0.08905708927628941,-1.1880913551006658,236.0214080810547,1.4394229050671143,224.8929901123047,1.8928139884636492,232.0038909912109,0.08905708927628941
4465,2018-04-30,234.3677062988281,239.19261169433597,234.3677062988281,238.88131713867188,713843.0,-0.01439964578884989,-1.1379359305486048,-1.645394015919733,51.897309001660666,58.578854212498115,3.2352824610565847,-1.8930121808025149,-2.5403686526866807,-10.169043378596797,9.341874000865754,4.824905395507869,5.460476431481425,0.8944572448730241,-11.446941177979255,13.235855667725303,-5.276241966553101,7.06515645629915,9.771598510742223,56.405210209458126,-6.06029544835603,6.170699211426135,4,-1.177047729492159,-1.566146850585909,1.670719146728544,-8.613815307617159,43.11282348632815,0,0.10538335763313489,1.5757513820296207,237.7918243408203,-1.1880913551006658,236.0214080810547,1.4394229050671143,224.8929901123047,0.10538335763313489
4466,2018-05-01,236.37159729003903,237.0233459472656,233.4630279541016,233.4922180175781,551933.0,0.008550200976306321,-1.4238322538423334,-0.6379325499317076,54.94607450954882,57.49302125011004,0.44050353023274624,-3.053659063805725,-4.2055001231123015,-11.800571687002304,9.318073899780211,3.5603179931640057,5.476756114376684,2.263620758056618,-9.233292595040496,13.760534111153731,-3.484835918491939,8.012077434605175,6.8200338867187895,64.52503241387359,3.581562763656983,5.7484566765485585,5,-3.584632873535128,-3.5700378417968466,-0.45476531982419033,-10.617706298828097,36.692611694335966,1,0.12099265831072281,-1.1379359305486048,234.3677062988281,1.5757513820296207,237.7918243408203,-1.1880913551006658,236.0214080810547,0.12099265831072281
4467,2018-05-02,233.9494171142578,239.2801513671875,233.19065856933597,235.9922180175781,656378.0,-0.010247340220022716,-2.4207578140737285,-0.7094587791396965,48.466731689844316,56.34847115338056,1.5801251897248108,-0.4451469571556004,-1.3832455195757518,-9.061687585192033,10.074560769660547,6.089492797851534,5.34938311400137,-0.2913414001464787,-11.712495666532618,11.12981286623966,-6.001918533339534,5.419235733046577,8.332447375000015,62.10238447277663,4.579765014340445,5.710577133193068,5,-1.1624526977539062,-1.147857666015625,1.9674148559570312,-8.195526123046875,40.39881896972662,2,0.13280671302297664,-1.4238322538423334,236.37159729003903,-1.1379359305486048,234.3677062988281,1.5757513820296207,237.7918243408203,0.13280671302297664
4468,2018-05-03,233.3949432373047,234.22178649902344,229.31906127929688,231.9552459716797,640547.0,-0.0023700588092609998,2.169813740578509,-0.7047663153491736,48.54162601488067,54.50497638832091,1.3782804174707621,0.402719496347288,-0.4689136253064987,-8.201235987863015,11.173459842484808,4.9027252197265625,4.425250707405269,-1.018967437744152,-12.268787471582385,10.230852596094081,-6.643877454663254,4.60594257917495,8.013545231953145,40.91803128015808,-12.70534515053501,5.624910016919112,5,-0.6079788208007812,-0.5933837890625,2.5218887329101562,-7.64105224609375,42.996109008789006,3,0.15171088793104937,-2.4207578140737285,233.9494171142578,-1.4238322538423334,236.37159729003903,-1.1379359305486048,234.3677062988281,0.15171088793104937
4469,2018-05-04,238.15174865722656,238.2295684814453,230.2723693847656,231.313232421875,615052.0,0.020380927512578584,1.2753851154855667,4.749968204171613,49.650347577158335,52.688034894028156,-3.738074539326874,-3.2448340203736734,-4.766476335322352,-12.667582866947214,10.861555030790242,7.957199096679716,3.1831096705565756,2.9280128479003906,-6.770488532787226,12.626514228588007,-1.9212378424434178,7.777263538244199,2.418298832831283,88.67189534474042,36.82819912891987,4.849250690343815,5,-5.364784240722656,-5.350189208984375,-2.728595733642578,-12.397857666015625,45.96302795410156,4,0.14475945014429903,2.169813740578509,233.3949432373047,-2.4207578140737285,233.9494171142578,-1.4238322538423334,236.37159729003903,0.14475945014429903
4470,2018-05-07,249.8929901123047,252.2081756591797,243.2393035888672,244.44552612304688,1194022.0,0.04930151267533778,-1.2821821485633083,0.7965856629976639,56.81633198967553,53.363025717422694,-15.417008656176648,-13.639006684985361,-16.1252266956877,-23.992158200242415,10.494421963365403,14.056427001953125,2.812773055322225,13.370130157470697,3.107958208469938,23.632302106471457,8.239044182970332,18.501216131971063,-29.445526123046875,89.88521133473905,39.92768180090951,5.1310859745003725,5,-13.565170288085938,-13.954269409179688,-15.228591918945312,-24.13909912109375,29.523361206054744,0,0.08645723416645557,1.2753851154855667,238.15174865722656,2.169813740578509,233.3949432373047,-2.4207578140737285,233.9494171142578,0.08645723416645557
4471,2018-05-08,249.12451171875,250.97276306152344,247.8988342285156,248.5311279296875,853034.0,-0.0030752298942412493,-2.308909037153768,0.1089284463803028,55.00328207667062,54.4408498221405,-13.37064044252196,-12.17871599133008,-14.962443761221834,-22.784419854063657,10.919638742305445,3.073928833007841,2.1909812766493246,11.766048431396484,0.2661694358749003,23.26592742691807,6.016108933635678,17.51598792915729,-28.041833496093744,86.52781453554222,38.743382109431515,5.749939497760797,5,-10.413421630859375,-13.185791015625,-16.245132446289062,-23.370620727539062,33.132293701171875,1,0.11382267393430512,-1.2821821485633083,249.8929901123047,1.2753851154855667,238.15174865722656,2.169813740578509,233.3949432373047,0.11382267393430512
4472,2018-05-09,255.36964416503903,257.00390625,247.2276306152344,249.5233459472656,898883.0,0.0250683178592217,1.1451379344403159,9.852473770829048,63.1920266697367,54.530587223410045,-16.58177758738705,-17.412763586801958,-20.61654135125079,-28.579184255756303,11.745337422177071,9.776275634765597,1.5488732644743095,16.802523803710898,3.1497614456160363,30.45528616180576,9.976142624663453,23.628904982758343,-33.6644559936523,94.09690721876757,44.15450043337962,6.826381179047435,5,-12.208160400390597,-17.033058166503878,-22.599700927734347,-29.615753173828097,25.515579223632898,2,0.06929000851761535,-2.308909037153768,249.12451171875,-1.2821821485633083,249.8929901123047,1.2753851154855667,238.15174865722656,0.06929000851761535
4473,2018-05-10,257.7626342773437,258.998046875,254.64007568359372,256.6439819335937,863109.0,0.009370691336978654,1.4281924842713214,0.19134370195984268,65.81315212438216,54.92520907261753,-17.395806727787203,-19.027626405349395,-22.32487873943191,-30.44584981375209,12.94353629532864,4.357971191406278,2.4736982782069106,18.082187652587834,2.058278829061976,34.10609647611369,10.070233240824905,26.094142064350763,-34.64549738281244,95.6992742883913,40.04796998407973,8.011954411762936,5,-13.604080200195256,-18.307388305664006,-26.13568496704096,-32.008743286132756,23.219848632812557,3,0.06434447666606014,1.1451379344403159,255.36964416503903,-2.308909037153768,249.12451171875,-1.2821821485633083,249.8929901123047,0.06434447666606014
4474,2018-05-11,259.7178955078125,260.03890991210943,257.07199096679693,258.22958374023443,628930.0,0.0075855107391749055,1.7853940149267211,1.3304506765604032,66.21165130902622,56.515691551213706,-17.78394634489601,-20.053568338487423,-23.449518318914272,-31.946607058974678,14.243834892719228,2.9669189453125,4.510207533594297,18.79474487304688,0.6314504130468208,36.95803933304694,9.713097643046865,27.876392103046896,-34.447904014453115,98.0891551973286,37.07097595176413,9.08164723000003,5,-15.038909912109347,-19.742218017578097,-28.090946197509766,-33.96400451660156,18.239288330078068,4,0.06419718096699145,1.4281924842713214,257.7626342773437,1.1451379344403159,255.36964416503903,-2.308909037153768,249.12451171875,0.06419718096699145
4475,2018-05-14,262.10116577148443,265.4669189453125,259.07586669921875,259.7178955078125,659668.0,0.009176380622567537,-2.4853999717069843,1.6013246119462126,75.65506116644296,58.81669006864639,-17.67860830585073,-21.691072301700586,-25.103170773570724,-33.86839445303491,15.156961530214048,6.39105224609375,4.752555785234904,19.998540496826223,-0.4280670422643311,40.42514803591675,9.78523672728096,30.211844266371486,-34.049660804625034,81.5466858524427,14.818798186412451,10.213303769545265,5,-14.708175659179744,-19.143974304199276,-30.474216461181697,-36.347274780273494,17.714019775390568,0,0.08398898484502149,1.7853940149267211,259.7178955078125,1.4281924842713214,257.7626342773437,1.1451379344403159,255.36964416503903,0.08398898484502149
4476,2018-05-15,256.566162109375,260.62255859375,255.1750946044922,260.24319458007807,770075.0,-0.021117813977734046,1.4561578523711567,-1.542851655035473,77.74372778779461,62.06968963508532,-10.032812252943273,-15.796050437441892,-18.940821949778865,-27.859801400721153,15.502881707313387,6.926071166992244,4.82572210487217,13.720832061767567,-7.701876293355554,35.14354041689066,3.0094778842060066,24.432186239329127,-24.773115744670292,51.20008700526208,-20.793870659283414,10.711354177561548,5,-9.173171997070312,-13.608970642089844,-24.939212799072266,-30.812271118164062,21.692596435546932,1,0.0890615856008452,-2.4853999717069843,262.10116577148443,1.7853940149267211,259.7178955078125,1.4281924842713214,257.7626342773437,0.0890615856008452
4477,2018-05-16,261.5175170898437,262.25680541992193,256.566162109375,256.566162109375,579998.0,0.019298550283329607,-1.298620613143028,-1.346562756766183,75.04302198535102,65.0142891873598,-11.91542122088839,-20.34721745356194,-23.34739777104761,-32.330372032594596,15.726312360593633,5.690643310546932,6.131989246738158,17.75584411621088,-5.239197399719444,40.75088563214118,6.258323358245718,29.253364874176043,-26.357083467078212,63.522129581085,-9.199683381793008,11.49752075796515,5,-13.64787292480463,-18.560325622558537,-30.809829711914006,-35.763626098632756,13.433837890625057,2,0.07930362967981708,1.4561578523711567,256.566162109375,-2.4853999717069843,262.10116577148443,1.7853940149267211,259.7178955078125,0.07930362967981708
4478,2018-05-17,261.1381225585937,264.16342163085943,260.12646484375,261.63424682617193,475758.0,-0.001450742326831067,-2.204646486669861,-0.10019969675680086,73.57564416782762,67.67265547521194,-8.031386159606456,-19.221064785929656,-22.586998419555243,-31.43847283015407,16.767280543829475,4.036956787109432,7.239469242308758,16.27674179077144,-7.863625502825528,40.417109084368434,4.206558143972927,28.346925437569922,-22.94704040357351,57.93946492509045,-14.467838551918248,12.070183646798494,5,-6.785011291503849,-18.180931091308537,-30.187244415283146,-35.384231567382756,5.846313476562557,3,0.07561937198827584,-1.298620613143028,261.5175170898437,1.4561578523711567,256.566162109375,-2.4853999717069843,262.10116577148443,0.07561937198827584
4479,2018-05-18,262.32489013671875,264.37744140625,260.1556396484375,261.42996215820307,539906.0,0.004544597190549116,-1.4519891172378345,-1.803838346558107,79.56789796714062,70.20060725048583,-6.066555932840117,-19.48619889227308,-23.44387005552258,-32.11849386849235,17.96442810299431,4.2218017578125,9.157913931462474,16.244152069091797,-8.867799805083393,41.356103943267016,3.6881761320041733,28.800128006179392,-21.40622430266933,69.47063314973646,-4.7559008381013825,12.555975937087604,5,-5.9776153564453125,-19.367698669433594,-30.749011993408203,-36.57099914550781,5.680938720703182,4,0.07112398965921041,-2.204646486669861,261.1381225585937,-1.298620613143028,261.5175170898437,1.4561578523711567,256.566162109375,0.07112398965921041
4480,2018-05-21,260.98248291015625,264.50390625,259.688720703125,263.61868286132807,526644.0,-0.005117345997411316,1.185419364668241,-2.9457118499571235,76.3981675611181,72.57781674875777,-3.3365516007712017,-17.31218919340057,-21.98733880947742,-30.24854784491879,19.19677935898318,4.815185546875,11.3092006615814,13.810305786132801,-11.923765368038573,39.544376940304176,0.9432702090471139,26.67734136321849,-17.608991764980516,62.25217665811215,-12.65619036175974,12.867035577085693,5,-4.6352081298828125,-18.025291442871094,-29.406604766845703,-35.22859191894531,2.227630615234318,0,0.0650415335866732,-1.4519891172378345,262.32489013671875,-2.204646486669861,261.1381225585937,-1.298620613143028,261.5175170898437,0.0650415335866732
4481,2018-05-22,263.42413330078125,265.564208984375,261.001953125,262.64590454101557,718675.0,0.00935561024402376,-1.2440276495620652,-0.2952085479782181,81.60201765513676,74.62337130269111,-3.9520919265769976,-18.21301127968519,-24.37978779047546,-32.162521059069064,20.080149002440486,4.58172607421875,13.324636937177075,14.680944061279291,-10.990416513340108,40.35230463589869,1.8452637739695774,27.516624348589005,-17.84129937559183,76.21621988278706,-0.29912867030937207,12.8356802873097,5,-3.321990966796875,-20.418296813964844,-30.821990966796875,-37.67024230957031,4.61090087890625,1,0.062223047071310766,1.185419364668241,260.98248291015625,-1.4519891172378345,262.32489013671875,-2.204646486669861,261.1381225585937,0.062223047071310766
4482,2018-05-23,264.32879638671875,265.30154418945307,260.29183959960943,260.85601806640625,618753.0,0.003434245278144399,-1.17759501227035,4.462413238696196,82.91926625705418,76.5240506507658,-3.857957275247827,-16.87705513380766,-25.235325987918657,-32.560885739385185,20.054562485188747,5.009704589843636,14.114818970159206,13.613816833496088,-10.34517924088226,37.572812907874436,1.6343187963069,25.593314870685248,-16.348197454427066,78.97344801795063,-1.9602564170783694,11.979498037189172,5,-3.9591445922851562,-21.322959899902344,-30.921695709228516,-38.57490539550781,7.354095458984318,2,0.052699374221124806,-1.2440276495620652,263.42413330078125,1.185419364668241,260.98248291015625,-1.4519891172378345,262.32489013671875,0.052699374221124806
4483,2018-05-24,263.45330810546875,266.47860717773443,262.45135498046875,265.78793334960943,605081.0,-0.0033121184419465655,1.167535827208111,-0.6722644029667287,79.35004363133024,77.98387201991066,-2.336013530903813,-14.589053165750585,-24.26499309783196,-31.19411610313847,20.07656677870831,4.027252197265682,15.192981112199789,11.36673355102539,-12.187895476596282,34.92136257864706,-0.41058096278544554,23.144048064836227,-13.362675966927071,55.44404043309571,-23.498317588252505,11.777314513810836,5,-2.6264572143554688,-19.990272521972628,-29.661964416503906,-37.69941711425781,7.98638916015625,3,0.04364358511071331,-1.17759501227035,264.32879638671875,-1.2440276495620652,263.42413330078125,1.185419364668241,260.98248291015625,0.04364358511071331
4484,2018-05-25,258.9688720703125,263.95913696289057,257.29571533203125,262.36380004882807,698115.0,-0.01702174881539531,1.0236333220573215,1.4541639978561773,62.659441015178174,76.53991422532569,2.26968126665156,-8.892671302790092,-19.730221815949136,-26.32553645155963,19.838742385607127,6.663421630859318,15.134613941536372,5.823445129394543,-16.915347940864933,28.56223819965402,-5.545951405735195,17.19284166452428,-6.583923426283832,18.220368554859395,-56.886609133244235,11.369396535129738,5,1.8579788208007812,-15.505836486816378,-24.661964416503906,-33.21498107910156,14.1536865234375,4,0.030951843365435217,1.167535827208111,263.45330810546875,-1.17759501227035,264.32879638671875,-1.2440276495620652,263.42413330078125,0.030951843365435217
4485,2018-05-29,259.066162109375,259.45526123046875,254.48443603515625,257.04281616210943,841007.0,0.0003756823678642274,2.5486323678391303,-0.5959908310485796,64.13165506698658,75.02746170079146,1.8959845733152179,-7.425448558671576,-19.847135813508345,-26.13191515473585,19.626086376248736,4.9708251953125,14.69078302245407,4.685812377929693,-16.380259123239398,25.751883879098813,-5.847223372654867,15.218848128514253,-4.708101270627537,38.19960562305179,-33.9977849195058,10.533035750584556,5,1.4153594970703125,-15.603126525878878,-23.577346801757812,-33.31227111816406,13.784027099609432,1,0.03450727287291455,1.0236333220573215,258.9688720703125,1.167535827208111,263.45330810546875,-1.17759501227035,264.32879638671875,0.03450727287291455
4486,2018-05-30,264.9708251953125,267.8404541015625,260.52529907226557,260.52529907226557,753935.0,0.022792104680365854,-2.291018802644256,2.1971161822597844,63.781082410576246,73.77613508137205,-3.0073568875060346,-11.676323514704563,-25.54077078034021,-31.749849260346963,19.655479731824816,8.7742919921875,14.196172424226347,9.160514068603504,-10.600687762282462,28.92171589948947,-0.7200868468394788,19.041114984046487,-10.48638916015625,78.51433794127728,8.711710703209476,9.880600915442978,5,-3.808380126953125,-20.826866149902344,-28.475200653076172,-38.2587585449219,13.365753173828068,2,-0.006644926544739804,2.5486323678391303,259.066162109375,1.0236333220573215,258.9688720703125,1.167535827208111,263.45330810546875,-0.006644926544739804
4487,2018-05-31,265.0194702148437,267.82101440429693,262.3443603515625,264.435791015625,698012.0,0.0001835863231181012,-1.297957615724462,0.13129586534037588,61.16769768617053,72.39747436118793,-2.8016312102594156,-9.779321006970179,-25.496402164665426,-31.433706001112597,20.101934885700697,5.476654052734432,12.910022519785002,7.655656433105435,-9.595074923827667,24.906387790038565,-0.9697092453611162,16.281022111571986,-10.535034179687443,78.87855592368288,11.841445197018658,8.625365678466563,5,-3.857025146484318,-20.875511169433537,-29.717910766601506,-38.3074035644531,15.875457763671875,3,0.01137865064177812,-2.291018802644256,264.9708251953125,2.5486323678391303,259.066162109375,1.0236333220573215,258.9688720703125,0.01137865064177812
4488,2018-06-01,268.80349731445307,269.07586669921875,264.34823608398443,267.13034057617193,518215.0,0.014278298483284102,3.2631680334635407,2.866569068284096,63.23696142604209,70.58292585662144,-6.016697301152192,-11.356888385474576,-28.959326536615578,-34.80999683469139,20.12818178727792,4.727630615234318,12.017206114373693,9.669255828857388,-4.15073767955198,23.489249337266756,2.7592590746526753,16.579252583062072,-12.182098388671818,98.13336066190888,33.57731425917561,6.909996754204688,6,-7.023345947265568,-21.658561706542912,-35.71984100341791,-41.79960632324213,14.698455810546932,4,0.010711893855612997,-1.297957615724462,265.0194702148437,-2.291018802644256,264.9708251953125,2.5486323678391303,259.066162109375,0.010711893855612997
4489,2018-06-04,272.62646484375,274.066162109375,269.1439819335937,269.45526123046875,608679.0,0.014222164397008408,-1.5948807053106975,1.8953416262358564,64.71709239995448,69.28502861649213,-9.191274242382235,-13.138276804853263,-32.230769640599135,-38.44333578283505,21.058915583246424,5.262664794921932,11.236663076461099,11.768487548828148,0.627639704629928,22.90933539302634,6.198063626729038,17.338911470927258,-13.763261718750016,92.64775096859054,28.991685546939486,5.570423922099097,6,-8.351165771484375,-20.933853149414062,-39.63035583496094,-42.57782745361328,13.910491943359375,0,-0.004353090147741767,3.2631680334635407,268.80349731445307,-1.297957615724462,265.0194702148437,-2.291018802644256,264.9708251953125,-0.004353090147741767
4490,2018-06-05,271.498046875,273.8424072265625,269.92218017578125,272.71401977539057,501664.0,-0.004139062469216692,1.257709038182697,-0.38344207710220124,73.81315776153747,68.41959973942555,-7.168167896698378,-10.865343482239894,-30.371935418129,-37.12666393788726,22.149891646062187,3.92022705078125,10.595207379605483,9.559816741943337,-1.2903983287747565,20.4100318126614,4.1347092065843185,14.984924277302355,-9.594251953125024,81.03433121406702,15.149876367738628,5.425107535359033,6,-7.222747802734375,-19.805435180664062,-38.50193786621094,-41.44940948486328,24.89300537109375,1,0.005983511621716842,-1.5948807053106975,272.62646484375,3.2631680334635407,268.80349731445307,-1.297957615724462,265.0194702148437,0.005983511621716842
4491,2018-06-06,277.48052978515625,277.71401977539057,270.311279296875,272.74319458007807,696778.0,0.022035086362557355,1.8448470988360564,-3.895921696574454,74.64698210219996,67.50045705555286,-12.233554806816812,-15.404329995006492,-35.75643576201696,-42.84458694705103,23.439709201973756,7.402740478515568,9.733083311612745,14.124498748779274,2.9194946554063677,25.32950284215218,8.521996702092792,19.727000795465756,-13.14426142578128,98.48083822942536,30.963386024958027,5.602502046686457,6,-11.381301879882812,-23.96398925781253,-44.48442077636719,-47.43189239501953,21.14788818359375,2,-0.01668708280093356,1.257709038182697,271.498046875,-1.5948807053106975,272.62646484375,3.2631680334635407,268.80349731445307,-0.01668708280093356
4492,2018-06-07,273.064208984375,278.33657836914057,271.07003784179693,277.5291748046875,684031.0,-0.015915786250662922,1.3903986507514303,-0.9425057816314717,66.37288862745498,66.05855094401116,-7.205546077354825,-10.112901170994519,-30.62714412633713,-38.25939184682841,24.15614411218837,7.266540527343636,9.087726493948708,8.823449707031273,-2.5198443201015266,20.166743734164072,3.1518026934648447,14.4950967205977,-6.052390341796922,62.30883347514027,-6.154959116427243,5.671647013566403,6,-6.6537017822265625,-19.23638916015628,-40.26994705200195,-40.510704040527344,20.70037841796875,3,0.019308167131735887,1.8448470988360564,277.48052978515625,1.257709038182697,271.498046875,-1.5948807053106975,272.62646484375,0.019308167131735887
4493,2018-06-08,274.34823608398443,274.52334594726557,270.99221801757807,272.72372436523443,634379.0,0.004702290001260767,2.576312047969751,-0.3638351969817098,66.46245001483368,66.48110749952845,-7.578571171988131,-10.635979268976087,-31.093943692759808,-39.31410728673501,24.70117052699919,3.5311279296875,7.996935943500546,9.278196716308628,-2.488168295879177,21.04456172849646,3.395014210214697,15.161379222402559,-5.071465496093879,56.61353880679886,-11.2386345162152,5.883182506093911,6,-7.937728881835994,-20.52041625976571,-41.553974151611385,-41.794731140136776,22.821014404296818,4,0.023862708169652747,1.3903986507514303,273.064208984375,1.8448470988360564,277.48052978515625,1.257709038182697,271.498046875,0.023862708169652747
4494,2018-06-11,276.3910522460937,279.9027099609375,273.54086303710943,273.92996215820307,652986.0,0.007446069970298286,-2.9279287766736593,1.5149721971746317,70.70048443859892,67.21097742970758,-7.699881984319006,-11.97985175398992,-32.32378979055494,-41.123190182942096,25.35481771362645,6.361846923828068,6.789435625290594,10.48735504150386,-2.021547661988734,22.996257744996427,4.232903689757563,16.741806393250158,-5.398834228515625,64.81491673852231,-3.590890863818956,6.254451351746288,6,-6.177047729492131,-21.30351257324213,-43.596790313720646,-43.83754730224604,22.519439697265682,0,0.025727681200673924,2.576312047969751,274.34823608398443,1.3903986507514303,273.064208984375,1.8448470988360564,277.48052978515625,0.025727681200673924
4495,2018-06-12,284.1147766113281,284.48443603515625,275.5155639648437,276.2645874023437,725460.0,0.027944914650700703,1.0883319536276916,3.189720379440782,74.34195078552303,68.38440724914612,-12.847892931179615,-18.940922704740387,-38.92450656922631,-48.55440136542876,25.651869598355525,8.968872070312557,6.19963125890888,17.110398864746116,2.340591202781866,31.880206526710396,9.725495033763991,24.495302695728242,-13.122558593750057,97.39183422116764,28.73579658467372,7.384903830982133,6,-10.70037841796875,-20.252906799316406,-51.32051467895508,-51.56127166748047,16.566162109375,1,0.008525357972122727,-2.9279287766736593,276.3910522460937,2.576312047969751,274.34823608398443,1.3903986507514303,273.064208984375,0.008525357972122727
4496,2018-06-13,279.41635131835943,285.1653747558594,278.42413330078125,284.04669189453125,665836.0,-0.016537067691471008,-1.0382370716898959,-0.5898380857970223,66.29546202156568,68.95415884196781,-6.57646540295201,-13.11527199332437,-33.13482965802399,-43.62260653904826,26.614750332778648,6.741241455078125,6.920952971370639,11.269464111328205,-3.635098751857413,26.174026974513822,3.8171826797353674,18.72174554292104,-5.87548828125,59.437240809085324,-7.586806448835304,7.452281431592816,6,-4.659545898437557,-13.219848632812557,-43.28308105468756,-45.583663940429744,23.258758544921818,2,0.060750563979678596,1.0883319536276916,284.1147766113281,-2.9279287766736593,276.3910522460937,2.576312047969751,274.34823608398443,0.060750563979678596
4497,2018-06-14,282.2568054199219,283.4435729980469,279.5136108398437,281.3910522460937,658023.0,0.010165668859966281,1.4264355362947263,-0.1869739729909786,69.4819776379668,69.64804953218167,-7.503768383225065,-15.09632204763318,-35.074074104374915,-46.23627777334144,27.464915465641955,4.027221679687443,7.784961220979255,13.072953796386741,-2.747278499329525,28.89318609210298,5.162837648528637,20.983069944244846,-6.741241455078182,79.47832378032246,10.535519310121401,7.910116147858121,6,-5.1021270751953125,-16.060302734375,-44.93190002441406,-48.42411804199219,20.311279296875,3,0.05800254319633358,-1.0382370716898959,279.41635131835943,1.0883319536276916,284.1147766113281,-2.9279287766736593,276.3910522460937,0.05800254319633358
4498,2018-06-15,280.88522338867193,283.60894775390625,278.49221801757807,282.2178955078125,1415762.0,-0.004859340872966356,1.4870024400555037,-1.5393210899219314,74.27283401573285,70.70979860060149,-4.736230597334213,-12.82713712064293,-32.75473523262099,-44.60863858398426,28.082451806779112,5.116729736328182,8.315567084459303,10.71401672363288,-5.453004662798776,26.88103811006451,2.6305060304170524,18.79752741684871,-3.4396972656251137,63.1799470743902,-11.67580643203543,8.08351069321582,6,-3.3414459228516193,-11.06031799316412,-40.136188507080135,-44.65467071533209,19.348236083984318,4,0.045852764550202485,1.4264355362947263,282.2568054199219,-1.0382370716898959,279.41635131835943,1.0883319536276916,284.1147766113281,0.045852764550202485
4499,2018-06-18,280.98248291015625,281.62451171875,276.54669189453125,278.8424072265625,678583.0,0.00034626072639554195,1.9659007860822446,-1.6058531223523091,74.27281662473362,70.76087180762327,-3.9376217346783164,-12.073987670025872,-31.626416312523816,-44.43968631935084,28.54683689315578,5.07781982421875,9.09487992303849,9.878396606445335,-6.533623892022035,26.290417104912706,1.6723863572116784,18.084406855678992,4.182891845703125,56.65312060214127,-21.89591748052078,8.206010249233682,6,-3.2441558837890625,-11.157577514648438,-39.17558288574219,-43.754859924316406,26.245147705078125,0,0.057607746256910675,1.4870024400555037,280.88522338867193,1.4264355362947263,282.2568054199219,-1.0382370716898959,279.41635131835943,0.057607746256910675
4500,2018-06-19,277.95718383789057,278.92996215820307,275.85601806640625,278.41439819335943,816849.0,-0.010766860058080585,3.13069509944662,-0.21364401220665266,65.36249076706133,69.72926165927453,0.1120419711093632,-8.12853675606982,-27.448457822958574,-41.177043844446274,29.062566232330557,5.12646484375,9.496991353879025,6.004362487792889,-9.953110910536225,21.961835886121975,-1.9743742113716394,13.983099186957418,7.035817260742249,22.570472284779868,-53.670357003493166,7.978736699164548,6,0.12161254882818184,-8.132278442382756,-35.62985229492179,-40.20912933349601,25.145935058593807,1,0.07538322203497771,1.9659007860822446,280.98248291015625,1.4870024400555037,280.88522338867193,1.4264355362947263,282.2568054199219,0.07538322203497771
4501,2018-06-20,279.815185546875,281.01168823242193,277.48052978515625,279.18289184570307,669331.0,0.006684488896203655,1.3344194163396148,-1.3829261780801436,66.784395780308,69.7749846762582,-1.5421336060920225,-9.165520770914952,-28.38252943435981,-42.80685498439664,29.569735260253594,3.531158447265682,9.625051186112955,7.042811584472645,-8.753187030838433,22.838810199783723,-0.8551877231828939,14.940810892128184,4.812336230468759,51.06672754755007,-23.814313816469166,7.897999307655552,6,-1.73638916015625,-9.990280151367188,-34.64009475708008,-39.353126525878906,13.132293701171875,2,0.0745697669447345,3.13069509944662,277.95718383789057,1.9659007860822446,280.98248291015625,1.4870024400555037,280.88522338867193,0.0745697669447345
4502,2018-06-21,278.25875854492193,281.5564270019531,276.57586669921875,280.5933837890625,454479.0,-0.00556233929517147,1.3379006553737063,-3.6923114049901664,61.297092793459136,69.20105609610548,0.9260092866487071,-6.863903318781411,-25.86200926084183,-40.98159784508448,30.16293483565404,4.980560302734375,9.570142659365786,4.789886474609432,-10.66322555695308,20.242998506171944,-2.9366695411718524,12.516442490390716,6.017903083984322,30.99138745434007,-39.256856069414084,7.726556015781258,6,1.0943603515624432,-8.43385314941412,-33.08366775512701,-37.79669952392584,3.103118896484318,3,0.08774692824059871,1.3344194163396148,279.815185546875,3.13069509944662,277.95718383789057,1.9659007860822446,280.98248291015625,0.08774692824059871
4503,2018-06-22,274.95135498046875,279.08560180664057,274.61090087890625,279.08560180664057,2343737.0,-0.011886071733189452,1.1646994559721588,1.7708395968680335,52.81241416787509,67.21349273269173,4.836580335535018,-2.7941874519918315,-21.747677699901914,-37.41254811169915,30.477036494173216,4.474700927734318,8.930928633145754,0.9075805664062386,-13.814902557843652,15.63006369065613,-6.453660995718678,8.268822128531156,8.988480905937479,4.854191504729748,-59.9763484355361,7.361241562124943,6,4.9367828369140625,-5.1264495849609375,-29.53793716430664,-32.383262634277344,40.573944091796875,4,0.10044223909458405,1.3379006553737063,278.25875854492193,1.3344194163396148,279.815185546875,3.13069509944662,277.95718383789057,0.10044223909458405
4504,2018-06-25,266.98443603515625,278.4046630859375,264.2801513671875,274.6595458984375,1408566.0,-0.028975739893620234,-1.1591039498420903,1.8564711266618203,45.315026177214406,63.98827888732411,12.660204054246321,6.1176840993919654,-13.029386110596704,-29.09500841066776,31.06390149202737,14.12451171875,8.66629159909212,-7.460116577148426,-20.828884451514455,5.908651297217602,-14.144500514331469,-0.7757326399653834,16.395663750799997,15.653169265989412,-45.18090337907405,6.6843839371830205,6,7.7383270263671875,2.8404693603515625,-18.32928466796875,-24.416343688964844,47.441619873046875,0,0.12453543708863157,1.1646994559721588,274.95135498046875,1.3379006553737063,278.25875854492193,1.3344194163396148,279.815185546875,0.12453543708863157
4505,2018-06-26,268.00582885742193,268.97860717773443,265.65176391601557,268.04473876953125,1372586.0,0.0038256642875287294,2.4897322214574076,0.005069622820054781,39.03646214052199,60.9595011227637,10.184457608051332,6.1138273198932325,-13.389645286411223,-29.7197809703961,32.1688964002706,3.3268432617188637,8.318939200560067,-6.885707092285088,-18.58280678522766,4.811392600657484,-12.734256938756403,-1.0371572458137734,13.846275055032834,21.56528159771384,-33.08129103510475,5.8485498464712995,6,5.938720703124943,1.8190765380858807,-18.353595733642635,-25.437736511230526,55.43774414062494,1,0.1463468235934462,-1.1591039498420903,266.98443603515625,1.1646994559721588,274.95135498046875,1.3379006553737063,278.25875854492193,0.1463468235934462
4506,2018-06-27,263.21011352539057,270.87548828125,263.08364868164057,268.95913696289057,689480.0,-0.017894071007622192,-1.5964346729580403,147.75215686296096,38.69669595243141,57.53891426881532,13.901448734162614,11.352942473843484,-8.078065834325855,-24.39427449174636,32.136320812797095,7.791839599609432,7.460562659275411,-11.593386840820358,-23.626545358063765,0.4397716764230495,-17.60996609944209,-5.576807582198626,17.236234183442832,0.6846011009125791,-50.803671348932546,6.016579258621712,6,10.13618469238287,6.614791870117244,-13.557880401611271,-20.642021179199162,60.22372436523443,2,0.1515633454838563,2.4897322214574076,268.00582885742193,-1.1591039498420903,266.98443603515625,1.1646994559721588,274.95135498046875,0.1515633454838563
4507,2018-06-28,268.0350341796875,270.20428466796875,261.5953369140625,262.8890991210937,809653.0,0.018331061028289408,-1.226415689988556,-0.8950972481739524,43.30240156646698,54.09775510778578,7.651672871811115,7.131141169814157,-12.368087097982851,-28.544447247926655,32.18852558854991,8.60894775390625,5.715490653138318,-6.919244384765648,-18.503403266565442,4.664914497034147,-12.711323825665545,-1.1271649438657505,10.6750436264266,36.8187520610832,-13.442006997337977,5.792079440899895,6,3.57489013671875,1.7898712158203125,-16.48104476928711,-25.418296813964844,55.272369384765625,3,0.09294473442474827,-1.5964346729580403,263.21011352539057,2.4897322214574076,268.00582885742193,-1.1591039498420903,266.98443603515625,0.09294473442474827
4508,2018-06-29,271.68289184570307,273.5311279296875,269.26071166992193,269.31906127929693,672415.0,0.013609630088766922,-2.4431485445733263,0.45935880252870576,45.169669140323414,50.86407205396242,2.862178050696798,3.910557311240666,-15.29717154786266,-31.61064634555936,32.11563624573264,5.49609375,4.650533021084357,-3.415356445312568,-14.746457717374085,7.9157448267489485,-9.080907081343355,2.2501941907182186,4.9734170533648125,60.01165560413032,11.113050194125073,5.665550636030767,6,-0.10700988769525566,-1.8579864501952557,-19.995147705078068,-29.066154479980412,56.29376220703131,4,0.0356260400864703,-1.226415689988556,268.0350341796875,-1.5964346729580403,263.21011352539057,2.4897322214574076,268.00582885742193,0.0356260400864703
4509,2018-07-02,271.439697265625,271.5175170898437,267.17898559570307,271.30349731445307,511019.0,-0.000895141311349823,28.73230157901399,0.05761832218753489,34.63807450443433,47.45024802478163,1.798506989827672,4.2797063350079725,-14.284324040372496,-30.78751505258424,31.40115249568597,4.50390625,3.0393667812301146,-3.599212646484375,-14.99704879855733,7.79862350558858,-9.298130722520852,2.0997054295521025,3.4092949952422487,82.4776534598785,38.07260752760784,5.69891807603647,7,0.1361846923828125,-1.6147918701171875,-19.294754028320312,-28.365760803222628,57.45135498046875,0,0.16241398089793546,-2.4431485445733263,271.68289184570307,-1.226415689988556,268.0350341796875,-1.5964346729580403,263.21011352539057,0.16241398089793546
4510,2018-07-03,273.12255859375,275.04864501953125,271.9066162109375,273.00582885742193,451909.0,0.00619976129165134,-1.7143139606923006,0.8570468294861172,41.77051535284605,44.670927977285864,-0.7177445627245334,2.8720405226813455,-15.201308815845096,-31.69366037617891,30.81446273967171,3.60894775390625,1.2592525848596097,-1.9975769042968636,-13.312014973667601,9.316861165073874,-7.654795938982261,3.6596421303885336,-11.5272216796875,85.68317613272903,41.39589694704275,5.657219034685371,7,-1.5466766357421875,-3.2976531982421875,-20.977615356445312,-30.048622131347628,51.293792724609375,1,0.1512269712436647,28.73230157901399,271.439697265625,-2.4431485445733263,271.68289184570307,-1.226415689988556,268.0350341796875,0.1512269712436647
4511,2018-07-05,272.85018920898443,275.17510986328125,269.45526123046875,272.87936401367193,518934.0,-0.0009972423595031588,1.4757677828413527,-0.24993464052299752,36.81483205204335,41.950676783795224,-1.717916994021607,2.9299501613922416,-13.919942082900604,-30.757095122171506,29.647440331190523,5.7198486328125,-0.6591341086316334,-2.0384292602538494,-13.338989182979276,9.262130662471577,-7.688709221616534,3.6118507011088354,-10.985786132812564,82.8795322057975,41.265593323093995,5.650279961362707,7,-2.5097198486328693,-0.004852294921931843,-20.87791061401373,-29.77625274658206,48.40466308593744,3,0.18542550377456912,-1.7143139606923006,273.12255859375,28.73230157901399,271.439697265625,-2.4431485445733263,271.68289184570307,0.18542550377456912
4512,2018-07-06,278.33657836914057,279.13424682617193,272.41244506835943,273.7159423828125,681564.0,0.020107697839835348,1.1627513071654365,-158.37761506275956,46.797058850601374,41.28230397076481,-8.037316204299543,-2.256906574594609,-18.083537572459818,-35.600286168607,28.57071184106852,6.7218017578125,-1.764944351218503,3.1843414306640057,-8.182810439158743,14.551493300486754,-2.499234504247397,8.867917365575408,-15.939747021484322,93.3278876834707,52.19296490911994,5.683575934911378,7,-7.971786499023381,-4.956222534179631,-25.683376312255803,-34.58171844482416,40.04864501953131,4,0.16202419310362703,1.4757677828413527,272.85018920898443,-1.7143139606923006,273.12255859375,28.73230157901399,271.439697265625,0.16202419310362703
4513,2018-07-09,280.89492797851557,281.24514770507807,277.44161987304693,279.6595458984375,660490.0,0.009191568080505919,2.9296265350843753,0.267361913756769,49.896377585774665,41.79134301616039,-10.799600599016003,-4.532005207683312,-19.620849185730492,-37.48486686113131,27.56019711954693,3.8035278320311363,-3.1376094019660172,5.4153564453124545,-6.227999889564785,17.058712780189694,-0.40632172212616524,11.237034612751074,-17.49385170214839,97.51019699730973,55.92833011326281,5.82167816743863,7,-9.474685668945256,-7.514572143554631,-28.241725921630803,-37.14006805419916,40.28210449218756,0,0.15099053546876973,1.1627513071654365,278.33657836914057,1.4757677828413527,272.85018920898443,-1.7143139606923006,273.12255859375,0.15099053546876973
4514,2018-07-10,283.501953125,285.23345947265625,279.99026489257807,282.937744140625,1152182.0,0.00928113998086788,1.6038768148889373,0.4567080852745943,56.62792827037165,43.745950363921466,-12.088446538457731,-6.934521231987787,-21.212565424194167,-39.43759444793096,26.151331267816868,5.243194580078182,-4.071785825292693,7.666836547851574,-4.515517911027018,19.849191006730166,1.5756593184123062,13.758013777290842,-18.673351134335974,89.0259564426908,43.17874996844414,6.091177229439293,7,-10.087554931640625,-10.087554931640625,-29.039409637451172,-39.12938690185547,35.38909912109375,1,0.15687617117799846,2.9296265350843753,280.89492797851557,1.1627513071654365,278.33657836914057,1.4757677828413527,272.85018920898443,0.15687617117799846
4515,2018-07-11,286.5369567871094,289.1536865234375,280.66146850585943,280.66146850585943,806260.0,0.010705406536551054,-1.8907275824815457,10.413673734314049,57.814953715366364,45.870201226469796,-13.65426495612843,-10.307213202919002,-23.065673253041723,-41.88751350545388,24.43912244187757,8.492218017578068,-4.26949571318454,10.580731201171886,-1.9901593716940624,23.151621774037835,4.29528591473894,16.866176487604832,-19.667869048246132,86.71604609297296,39.813550725166245,6.28544528643296,7,-11.162445068359375,-11.162445068359375,-28.553001403808594,-39.66924285888672,31.5369873046875,2,0.14781372683612504,1.6038768148889373,283.501953125,2.9296265350843753,280.89492797851557,1.1627513071654365,278.33657836914057,0.14781372683612504
4516,2018-07-12,296.39105224609375,296.67315673828125,287.1303405761719,287.51947021484375,1330438.0,0.03439031240324697,1.0226849336334705,1.509931023020043,67.67159613898642,48.57788951230528,-20.458053178502894,-19.841696616929994,-31.663600576476483,-51.0943707434557,22.85415387000568,10.136199951171875,-3.137458323479791,19.586091613769554,4.081713464741483,35.090469762797625,11.833902539255519,27.33828068828359,-26.847812653081576,98.83719613824333,47.859824129554795,7.752189074514033,7,-14.464981079101562,-17.256805419921875,-38.40709686279297,-49.523338317871094,20.61285400390625,3,0.09455514550755129,-1.8907275824815457,286.5369567871094,1.6038768148889373,283.501953125,2.9296265350843753,280.89492797851557,0.09455514550755129
4517,2018-07-13,298.62841796875,300.1167297363281,294.2704162597656,295.1167297363281,997777.0,0.007548695231185842,-1.2467176825871522,0.3958356266167648,73.56702408796816,51.7331511731547,-20.00289078108824,-21.913153447501713,-32.5148142592592,-52.624067390010794,21.293025611367728,5.8463134765625,-1.5683159264341384,21.004876708984398,2.795732290530168,39.21402112743863,11.900304499757283,30.109448918211513,-25.28698997540016,93.43636358742316,35.11179006086431,9.104572209227124,7,-14.980560302734375,-17.772384643554688,-38.820533752441406,-49.93677520751956,18.48248291015625,4,0.07576785384350004,1.0226849336334705,296.39105224609375,-1.8907275824815457,286.5369567871094,1.6038768148889373,283.501953125,0.07576785384350004
4518,2018-07-16,293.76458740234375,306.3813171386719,292.9571838378906,306.3813171386719,714357.0,-0.01628723280754618,1.1279893571990083,-3.5927818477287934,78.41071558074242,56.596777959411156,-13.04968344686273,-16.90150951154601,-26.274895251730413,-47.09447942421855,20.075678883614586,13.42413330078125,0.4572048590174518,15.497077941894531,-4.058900368933962,35.053056252723024,5.719088786480313,25.27506709730875,-16.139111130117385,52.19315388155638,-11.052811506565519,9.777989155414243,7,-5.8462982177734375,-9.776260375976562,-33.645423889160156,-44.76166534423831,28.647857666015625,0,0.08381076903802365,-1.2467176825871522,298.62841796875,1.0226849336334705,296.39105224609375,-1.8907275824815457,286.5369567871094,0.08381076903802365
4519,2018-07-17,297.16925048828125,298.998046875,291.3521423339844,291.9260559082031,694722.0,0.01158976688117419,-1.3927017825337478,-0.4155747717240128,79.44988576010667,60.78337467132901,-13.880470692256097,-20.059799439682706,-28.388884969158653,-49.78865568825145,19.155522457318646,7.645904541015625,2.1874359810544206,18.09240264892577,-3.1994367928281804,39.38424209067972,7.446482928048795,28.738322369802745,-14.367722860094716,64.18304484639071,-4.156162151762018,10.645919720876973,7,-9.250961303710938,-13.180923461914062,-37.050086975097656,-48.16632843017581,29.464996337890625,1,0.0807882442176453,1.1279893571990083,293.76458740234375,-1.2467176825871522,298.62841796875,1.0226849336334705,296.39105224609375,0.0807882442176453
4520,2018-07-18,298.9104919433594,299.688720703125,294.8540954589844,297.188720703125,647743.0,0.005859426748282548,1.9495350071215125,0.32838209872591073,88.4212420863732,66.51742023069899,-12.939758240975209,-21.239758078293505,-29.171122004610766,-50.91235080933612,18.37266451123673,4.834625244140625,3.7690176514022937,18.785978698730446,-4.263370018196042,41.835327415656934,7.261304340267202,30.31065305719369,-11.864602203285472,61.192487191193635,-15.055832760419648,11.52467435846324,7,-9.51361083984375,-14.922164916992188,-36.25971984863281,-49.12450408935547,27.665374755859375,2,0.0668446268741898,-1.3927017825337478,297.16925048828125,1.1279893571990083,293.76458740234375,-1.2467176825871522,298.62841796875,0.0668446268741898
4521,2018-07-19,300.6809387207031,302.6167297363281,297.5680847167969,297.9766540527344,558615.0,0.005922999777737026,-1.867388855186758,1.5706410960846524,87.60642206027644,71.05179392066289,-11.563249497145534,-22.521535131770577,-29.9174448766056,-52.04231873689082,17.398540219206232,5.04864501953125,6.101316125419089,19.513137817382812,-5.29877029251702,44.325045927282645,7.107183762432896,31.91909187233273,-10.154672048881594,62.07124814204143,-18.372975170598146,12.405954054949916,7,-8.76947021484375,-16.692611694335938,-32.04280471801758,-48.604087829589844,30.64202880859375,3,0.05784538735676148,1.9495350071215125,298.9104919433594,-1.3927017825337478,297.16925048828125,1.1279893571990083,293.76458740234375,0.05784538735676148
4522,2018-07-20,302.67510986328125,304.0369567871094,300.2431945800781,301.2548522949219,858688.0,0.006632183440236306,-1.203387126791269,0.5251878935608368,87.11553347460034,75.18725568608797,-10.886794667779554,-23.813642934260145,-31.044534541586188,-53.320443346738585,16.639991073821726,3.79376220703125,8.178388410637865,20.28649139404297,-6.26451265051935,46.837495438605316,7.010989371761809,33.56199341632413,-9.294934107426684,75.33991504154517,-7.371270526747153,13.275502022281172,7,-9.48931884765625,-18.686782836914062,-32.198455810546875,-50.257789611816406,33.04473876953125,4,0.04734051766989067,-1.867388855186758,300.6809387207031,1.9495350071215125,298.9104919433594,-1.3927017825337478,297.16925048828125,0.04734051766989067
4523,2018-07-23,302.5680847167969,305.10699462890625,301.82879638671875,302.67510986328125,718572.0,-0.00035359744821017447,-3.134957753526955,-0.07535615290401598,87.4005874005875,78.60644003388973,-8.2496651228725,-22.695150995523704,-30.13093924375312,-52.46416446713738,16.36023052363435,3.2781982421875,10.6966476358985,18.798629760742188,-8.968461350468317,46.56572087195269,4.915084205136907,32.68217531634747,-6.847703512035196,81.54171446067284,-1.1494814267265525,13.883545555605258,7,-9.04669189453125,-18.579757690429688,-30.892494201660156,-50.15076446533203,32.80157470703125,0,0.04806460726259809,-1.203387126791269,302.67510986328125,-1.867388855186758,300.6809387207031,1.9495350071215125,298.9104919433594,0.04806460726259809
4524,2018-07-24,300.23345947265625,306.1965026855469,296.9941711425781,304.688720703125,1108595.0,-0.007716032728057987,1.46353817748076,41.62817222697462,82.07130438298569,81.30159010806965,-3.678967575289562,-18.70066731856059,-27.063276225578704,-49.332202284595354,17.801942966741247,9.20233154296875,12.540664175188454,14.801553344726585,-12.714396530390047,42.31750321984322,1.0435784071682406,28.55952828228493,6.147857666015625,47.42700474617131,-33.44463241658415,13.757974937558325,7,-3.477630615234375,-16.245132446289062,-26.549118041992188,-47.816139221191406,40.8463134765625,1,0.07387246456360752,-3.134957753526955,302.5680847167969,-1.203387126791269,302.67510986328125,-1.867388855186758,300.6809387207031,0.07387246456360752
4525,2018-07-25,307.2276306152344,307.98638916015625,299.48443603515625,299.61090087890625,606314.0,0.023295775077378122,-1.1606915031817988,-1.709603397492979,85.08732585288787,83.23667118739203,-8.30262491643731,-23.827422927406815,-33.304854742146745,-55.552495940167546,19.381639627742832,8.501953125,14.402204143746019,19.834634399414085,-8.040363126191778,47.70963192501995,5.897135636611154,33.77213316221702,-10.23345947265625,93.09731171899509,11.964137903006318,13.93749876280294,7,-7.5583648681640625,-22.436767578125,-33.446014404296875,-54.688720703125,36.16729736328125,2,0.06316689736556258,1.46353817748076,300.23345947265625,-3.134957753526955,302.5680847167969,-1.203387126791269,302.67510986328125,0.06316689736556258
4526,2018-07-26,303.1031188964844,308.5213928222656,300.98248291015625,308.5213928222656,1011758.0,-0.013424937433168083,1.7827717887195431,-0.7113648656770238,76.00078430065886,83.5070889888021,-3.493230328223035,-17.455964535665544,-28.281723742942177,-50.69648371578205,21.492645013986422,7.538909912109375,15.80072435945209,13.715472412109364,-12.535330519149909,39.966275343368636,0.5900709464797274,26.840873877739,-6.10894775390625,52.995838231089365,-25.49618310623758,13.125401465629626,7,-3.166351318359375,-18.044754028320312,-29.151268005371094,-50.564208984375,42.062255859375,3,0.07744145915816447,-1.1606915031817988,307.2276306152344,1.46353817748076,300.23345947265625,-3.134957753526955,302.5680847167969,0.07744145915816447
4527,2018-07-27,292.9474792480469,305.4474792480469,290.07781982421875,304.20233154296875,1292504.0,-0.03350555970988156,1.2363760293605033,2.0772025277956137,60.912457849195484,81.56283812974134,6.450122516387125,-5.62673773958727,-17.486568042337296,-39.93676895089666,22.77912521062347,15.369659423828125,16.7899331085697,2.314210510253929,-21.960333098234514,26.588754118742372,-9.823061293990293,14.45148231449815,15.57391357421875,15.559129590193907,-58.02690339010478,12.137271804244225,7,6.3521270751953125,-7.8891143798828125,-18.995628356933594,-40.14105987548828,50.44744873046875,4,0.1309978443226556,1.7827717887195431,303.1031188964844,-1.1606915031817988,307.2276306152344,1.46353817748076,300.23345947265625,0.1309978443226556
4528,2018-07-30,281.36187744140625,291.82879638671875,280.00973510742193,289.8540954589844,1932434.0,-0.039548392211392835,-1.1112059026348826,0.7545383799847614,48.333336502226466,78.10544376775464,17.982427912572632,7.084389144082877,-5.370659562151445,-27.89282463713124,23.79705018762376,12.937744140624943,16.084028758951263,-9.755340576171875,-32.793577644426875,13.282896492083125,-21.274459110299347,1.7637779579555968,27.159515380859375,4.742419215001897,-64.1273869513943,11.519118534127497,7,12.9036865234375,3.6964874267578125,-6.772865295410156,-28.555458068847656,55.554473876953125,0,0.19319593573129445,1.2363760293605033,292.9474792480469,1.7827717887195431,303.1031188964844,-1.1606915031817988,307.2276306152344,0.19319593573129445
4529,2018-07-31,315.5252990722656,316.36187744140625,295.87548828125,304.58172607421875,3690726.0,0.12142164369078001,2.247495918243938,-1.2886589787726441,65.20407836609257,75.52575890994568,-14.866762255117578,-24.882652323363914,-38.63411772001177,-61.43062669483487,25.74881504585656,35.0,15.676446481306584,22.20380096435548,-1.3378053295338077,45.74540725824477,10.432997817410865,33.974604111300096,-35.51556396484369,97.69868207090909,29.802162029173033,11.770803146944639,7,-17.339492797851562,-26.54669189453125,-40.66877746582031,-62.71887969970703,23.2781982421875,1,0.06289308784401948,-1.1112059026348826,281.36187744140625,1.2363760293605033,292.9474792480469,1.7827717887195431,303.1031188964844,0.06289308784401948
4530,2018-08-01,314.4260559082031,323.190673828125,311.6147766113281,315.311279296875,1509515.0,-0.003483851112080716,-2.5575553231698454,-0.0808897961232463,60.41571125879078,72.50456882089173,-12.667284481815386,-21.639885725487375,-36.585852669054475,-59.80831730967077,27.48961199330505,11.575897216796875,15.461639754579949,19.039382934570312,-4.2870898769995165,42.36585574614014,7.376146528785398,30.702619340355227,-34.41632080078119,79.7025766933601,15.070473545430673,11.663236405784907,8,-12.825851440429688,-22.033050537109375,-42.1522216796875,-61.61963653564453,21.215972900390625,2,0.08476942842420532,2.247495918243938,315.5252990722656,-1.1112059026348826,281.36187744140625,1.2363760293605033,292.9474792480469,0.08476942842420532
4531,2018-08-02,323.4435729980469,323.8521423339844,310.10699462890625,311.9649658203125,1255805.0,0.02867929333590724,1.2357566386287655,-12.96690454028338,63.290589727085774,69.85735284894567,-20.245380183716634,-28.114158932085275,-44.608710492741125,-68.29239496454807,29.684701718174612,13.745147705078125,15.130352773145205,25.52723083496096,1.5276580316065065,49.526803638315414,13.527444433283733,37.52701723663819,-41.70660034179684,99.06809556823339,36.50651122543968,11.99978640167723,8,-21.51263427734375,-30.719833374023438,-51.55884552001953,-70.63715362548828,16.4105224609375,3,0.06168419052367202,-2.5575553231698454,314.4260559082031,2.247495918243938,315.5252990722656,-1.1112059026348826,281.36187744140625,0.06168419052367202
4532,2018-08-03,323.433837890625,326.060302734375,319.7178955078125,322.8696594238281,1569242.0,-3.00983177116132e-05,1.180604884190646,0.04915042897288445,66.76190692936703,67.56416612992116,-18.976985662392508,-25.879474352672673,-43.6130859797791,-67.7496084139218,31.43268085557573,6.3424072265625,14.320828480052512,23.26263275146482,-1.4546737667266143,47.979939269656256,10.903979492369103,35.62128601056054,-39.16995505371091,94.29656358413105,29.166681491771683,12.358653259095728,8,-20.398818969726562,-29.60601806640625,-51.848236083984375,-70.6274185180664,19.289886474609375,4,0.06719005348037599,1.2357566386287655,323.4435729980469,-2.5575553231698454,314.4260559082031,2.247495918243938,315.5252990722656,0.06719005348037599
4533,2018-08-06,323.3074035644531,328.3852233886719,321.3424072265625,323.7256774902344,831652.0,-0.00039091248768663434,-2.2393672271974396,-0.7413858386974631,65.33501061550598,65.70457793353454,-17.43251730128867,-23.62389609889368,-42.453680600010046,-67.05826458589098,33.0225805021606,7.042816162109375,13.608381252780646,21.015574645996082,-4.013914527363454,46.04506381935562,8.500830059316286,33.53031923267588,-35.69980713574216,84.38061765978678,18.340686509926016,12.51474458667978,8,-19.10992431640625,-25.525299072265625,-52.589988708496094,-70.50098419189453,16.98443603515625,0,0.06213134680059351,1.180604884190646,323.433837890625,1.2357566386287655,323.4435729980469,-2.5575553231698454,314.4260559082031,0.06213134680059351
4534,2018-08-07,327.9766540527344,331.7898864746094,326.8968811035156,328.70623779296875,1017103.0,0.014442139081267236,-2.387182981060726,1.744272581351233,66.48642679149943,63.63781137115804,-19.838800640973545,-26.130077608157535,-45.86983641556594,-71.12692327408263,34.234503012900674,8.48248291015625,13.00821098839765,23.461090087890625,-2.4273697188756387,49.34954989465689,10.516860184507493,36.40531999127376,-36.2912949280273,82.41363537202412,15.109483712162927,12.944229903383123,8,-22.07684326171875,-28.492218017578125,-57.27626037597656,-75.17023468017578,18.239288330078125,1,0.02725711466093439,-2.2393672271974396,323.3074035644531,1.180604884190646,323.433837890625,1.2357566386287655,323.4435729980469,0.02725711466093439
4535,2018-08-08,328.89105224609375,329.815185546875,326.7898864746094,327.3638000488281,817363.0,0.0027879978103939607,-1.2618387578858505,-2.093319948132346,66.15778251897304,62.54414450652628,-19.39686806004528,-24.989969092162823,-45.49781488029589,-71.46503926749153,35.02378988973071,3.025299072265625,12.487371789070608,22.257783508300804,-4.357405312456933,48.87297232905854,8.950189097921907,35.5653779186797,-32.393149839398404,86.63077670107882,17.893678520734454,13.307594410378872,8,-22.991241455078125,-28.268478393554688,-58.19065856933594,-76.08463287353516,14.61090087890625,2,0.03013899283870569,-2.387182981060726,327.9766540527344,-2.2393672271974396,323.3074035644531,1.180604884190646,323.433837890625,0.03013899283870569
4536,2018-08-09,324.4163513183594,329.4260559082031,323.3171081542969,329.35797119140625,885108.0,-0.013605420084174757,1.406144636965184,-3.2356279348586274,62.1085672697804,62.67704555325793,-12.941928792815702,-19.297419503527408,-39.95252151427229,-66.35376875272823,34.89604823872256,6.10894775390625,12.361579571234188,16.381817626953136,-10.905401161844907,43.66903641575118,2.7382082325541433,30.02542702135213,-23.68341082351435,38.92030588383998,-27.78438118017737,13.64360939439902,8,-18.51654052734375,-23.793777465820312,-53.71595764160156,-71.60993194580078,13.346282958984375,3,0.0346026870859486,-1.2618387578858505,328.89105224609375,-2.387182981060726,327.9766540527344,-2.2393672271974396,323.3074035644531,0.0346026870859486
4537,2018-08-10,321.2548522949219,324.4455261230469,320.4669189453125,322.5972900390625,939284.0,-0.009745190125558856,-1.726656697376264,0.271659451481223,60.0649664450711,63.98055999135178,-5.970631698839611,-15.129593000955538,-35.73666186483172,-62.628507973871024,34.31298276308388,3.978607177734375,11.23570981540621,12.088996887207031,-15.431397476959319,39.60939125137338,-1.6712002948761437,25.849194069290206,-16.79507828250513,6.9587177351757665,-55.478668802944824,13.760197182083171,8,-7.4221649169921875,-19.1536865234375,-49.661949157714844,-68.44843292236328,20.068115234375,4,0.057895602295799264,1.406144636965184,324.4163513183594,-1.2618387578858505,328.89105224609375,-2.387182981060726,327.9766540527344,0.057895602295799264
4538,2018-08-13,318.3852233886719,323.190673828125,317.8988342285156,321.0116882324219,979787.0,-0.008932562063266758,-1.9405290825843649,1.95648912228057,59.720782674039334,63.37130491445698,3.020711653381568,-10.87862653361509,-31.946268206181855,-59.115838332259614,33.06931142860156,5.291839599609375,10.980738189182148,7.988336181640648,-18.824882896319934,34.80155525960123,-5.418273357339672,21.394945720620967,-10.645835880791992,3.5014565602330494,-58.3216260015896,13.406609538980293,8,2.5632171630859375,-13.76947021484375,-46.51264953613281,-65.57880401611328,22.441619873046875,0,0.07644356329580981,-1.726656697376264,321.2548522949219,1.406144636965184,324.4163513183594,-1.2618387578858505,328.89105224609375,0.07644356329580981
4539,2018-08-14,321.1770324707031,322.1984558105469,318.2392883300781,320.1653747558594,833400.0,0.008768651548326067,1.5923468878009792,-0.38517847183491355,57.82238185498472,63.08315720292297,1.2459334337717678,-12.416197742375516,-33.88913182136645,-61.152999860026625,32.070347135087154,3.95916748046875,12.487640917138378,9.579756164550759,-16.88741868414678,36.0469310132483,-3.6538312597980394,22.813343588899556,-10.551585086815692,27.510083872206927,-29.103001890599984,13.23358742434878,8,-0.2285919189453125,-15.286956787109375,-48.7767333984375,-68.37061309814453,25.437744140625,1,0.05951486313284193,-1.9405290825843649,318.3852233886719,-1.726656697376264,321.2548522949219,1.406144636965184,324.4163513183594,0.05951486313284193
4540,2018-08-15,318.89105224609375,320.7781982421875,316.1478576660156,318.6673278808594,673443.0,-0.007117508394121841,1.3163189753219293,0.22114630467571644,59.03977024324287,62.610843926940426,4.729206155251063,-9.018981529533107,-30.72688815391996,-58.02853778089144,30.85888919080505,5.0291748046875,15.99951453410415,6.29474792480471,-19.659513125756746,32.249008975366166,-6.682382600475989,19.27187845008541,-5.725872171319679,20.65938864628821,-34.90714323323118,12.977130525280721,8,5.07781982421875,-12.991241455078125,-45.476654052734375,-63.667320251464844,29.51361083984375,2,0.08568722748492696,1.5923468878009792,321.1770324707031,-1.9405290825843649,318.3852233886719,-1.726656697376264,321.2548522949219,0.08568722748492696
4541,2018-08-16,318.0739440917969,322.9571838378906,317.45135498046875,320.3793640136719,1273075.0,-0.0025623426826861806,-2.10135286129304,-10.30473332423953,66.1095319191565,62.538357814694805,5.257403606025889,-7.201233057606714,-29.217807582994965,-56.476669989349375,29.41518105513653,5.505828857421875,15.208100524816018,4.607989501953114,-20.82557797760211,30.041556981508336,-8.108794237824497,17.324773241730725,-2.673799249042588,23.2123811135058,-35.86925054872413,12.716783739777615,8,5.894927978515625,-12.17413330078125,-42.699432373046875,-58.83757019042969,30.41827392578125,3,0.07994370336057632,1.3163189753219293,318.89105224609375,1.5923468878009792,321.1770324707031,-1.9405290825843649,318.3852233886719,0.07994370336057632
4542,2018-08-17,317.00390625,320.8365783691406,315.2821044921875,320.0389099121094,1822130.0,-0.003364116620278912,1.3991642884918307,1.316464576935296,76.41294288885612,63.76923917840038,5.94457302840101,-5.273028081543885,-27.31159128402453,-54.59437179979989,27.67104017655045,5.554473876953125,15.173369058718265,2.8215118408203352,-22.134973390555388,27.777997072196058,-9.656730774867526,15.299754456508197,14.785980224609375,21.771343016345874,-42.35864497941393,12.478242615687867,8,6.5320892333984375,-11.104095458984375,-36.47374725341797,-54.00779724121094,32.22760009765625,4,0.06548413952657328,-2.10135286129304,318.0739440917969,1.3163189753219293,318.89105224609375,1.5923468878009792,321.1770324707031,0.06548413952657328
4543,2018-08-20,317.11090087890625,320.85601806640625,314.9902648925781,317.1595458984375,1240590.0,0.00033751832957507055,-1.734669777765131,0.016027993685332476,52.3726369299703,62.20104030489715,5.438036284575787,-4.463494436254678,-26.605318344749094,-53.84327101662143,25.731075534269486,5.865753173828125,14.035301005139388,2.2013656616210824,-22.170894334054424,26.57362565729659,-9.9847643362167,14.387495659458864,14.348829956054715,26.618018846242244,-31.89158108257341,12.186129997837766,8,5.2918243408203125,-11.211090087890625,-34.85895538330078,-52.39300537109375,34.494171142578125,0,0.07635204776399784,1.3991642884918307,317.00390625,-2.10135286129304,318.0739440917969,1.3163189753219293,318.89105224609375,0.07635204776399784
4544,2018-08-21,322.4124450683594,324.9027099609375,317.23736572265625,317.23736572265625,955320.0,0.0167182653600344,-1.9624064584230172,-106.38456712672522,60.61550094027204,61.58523124059704,-0.8222644736111988,-8.45156571582362,-31.0810788901029,-58.269391157150494,24.852122067999556,7.79180908203125,12.662924594815422,6.393960571289085,-17.17160131812642,29.95952246070459,-5.388820373418639,18.17674151599681,8.38850712890627,74.87739023616811,18.261682999613654,11.782780944707747,8,-0.20428466796875,-16.51263427734375,-36.459136962890625,-54.562255859375,34.571990966796875,1,0.05711441501414449,-1.734669777765131,317.11090087890625,1.3991642884918307,317.00390625,-2.10135286129304,318.0739440917969,0.05711441501414449
4545,2018-08-22,326.6342468261719,326.7607116699219,321.0311279296875,321.0311279296875,611866.0,0.013094413141891525,-1.0451408746044455,1.0827116884954917,54.86073143426724,60.779916147762236,-6.032211245411133,-11.74721241827939,-34.66001024534137,-61.48152749592839,23.819711092476094,5.729583740234375,11.569555234917516,9.645431518554688,-13.994094121207638,33.28495715831701,-2.1743313013265038,21.46519433843588,3.5342778789062663,98.9255731227346,45.71020383572662,11.81976281988117,8,-5.758758544921875,-20.73443603515625,-40.680938720703125,-58.7840576171875,30.428009033203125,2,0.061170957973030626,-1.9624064584230172,322.4124450683594,-1.734669777765131,317.11090087890625,1.3991642884918307,317.00390625,0.061170957973030626
4546,2018-08-23,326.57586669921875,329.0272521972656,324.20233154296875,326.809326171875,797111.0,-0.00017873241253907324,1.066651852239157,-0.04166598584990441,54.779540791220626,60.19264663066774,-6.29754343877886,-10.371921956225037,-33.79471603903539,-60.40372654668943,22.75920214134029,4.824920654296875,9.875132188548832,8.413414001464844,-14.647053717985955,31.473881720915642,-3.1168198582605555,19.943647861190243,2.985527613359409,82.53624196676262,33.09149062605735,11.530233859725403,8,-4.567108154296875,-20.676055908203125,-39.883262634277344,-58.2490234375,29.980560302734375,3,0.06684142526313308,-1.0451408746044455,326.6342468261719,-1.9624064584230172,322.4124450683594,-1.734669777765131,317.11090087890625,0.06684142526313308
4547,2018-08-24,331.3229675292969,333.76458740234375,325.9727478027344,326.3326721191406,815512.0,0.01453598172473125,-1.7291219068996846,-21.375424836601308,60.690202526699665,60.30035994763,-10.578761642390305,-12.750333716412001,-37.75467457825437,-64.21507048968613,23.77706590153361,7.791839599609375,8.18307178312648,11.241740417480457,-9.225177298985841,31.708658133946756,1.0082815592473366,21.475199275713578,-16.33270263671875,86.99489756939647,40.2355899373416,10.233458858233135,8,-6.9455413818359375,-24.435806274414062,-43.373069763183594,-56.512657165527344,20.95330810546875,4,0.05182028464948796,1.066651852239157,326.57586669921875,-1.0451408746044455,326.6342468261719,-1.9624064584230172,322.4124450683594,0.05182028464948796
4548,2018-08-27,335.7198486328125,336.7704162597656,332.45135498046875,332.8988342285156,768224.0,0.013270680074803032,-1.324592452675235,0.5653000819461601,60.40252387141212,60.587042393899715,-13.698703305081892,-13.561346495225166,-41.252875126157164,-67.61938176861702,25.759778888028002,5.44744873046875,7.273120685809772,12.920722961425781,1.8004340932061496,24.041011829645413,7.360578527315965,18.480867395535597,-20.35409729003908,94.6215895722113,50.20886831628554,5.560144434109827,8,-9.839508056640625,-27.32977294921875,-47.132789611816406,-58.915374755859375,14.085601806640625,0,0.040246824159693606,-1.7291219068996846,331.3229675292969,1.066651852239157,326.57586669921875,-1.0451408746044455,326.6342468261719,0.040246824159693606
4549,2018-08-28,335.3696594238281,341.4299621582031,332.8696594238281,338.5311279296875,1058120.0,-0.001043099508147849,-1.0977358984426122,-1.1206849922651694,58.83760023379212,60.5645790595163,-12.430804510876612,-12.277725745738053,-39.99268118927188,-66.14121788174918,26.205162593895725,8.560302734375,6.777318454176736,11.578315734863281,-0.32311053945278445,23.479742009179347,5.62760259770522,17.529028872021343,-19.14772148437504,70.29093591091949,29.928910094337567,5.9507131371580355,8,-7.1595458984375,-24.649810791015625,-46.61479949951172,-58.565185546875,-0.04864501953125,1,0.04841049910581963,-1.324592452675235,335.7198486328125,-1.7291219068996846,331.3229675292969,1.066651852239157,326.57586669921875,0.04841049910581963
4550,2018-08-29,341.07977294921875,341.1575927734375,334.8540954589844,336.7412414550781,734198.0,0.017026327113790485,1.8051879265270092,-1.3723152661808002,71.98974829024066,61.2179364340812,-16.38556700677543,-16.747267047716377,-44.610146289742886,-70.7099212228149,26.215216729749287,6.303497314453125,6.711703530651903,15.955743408203148,2.590675905356079,29.320810911050216,9.273209656779613,22.638277159626682,-23.345353556640646,97.96728164884901,55.05080768835714,6.682533751423521,8,-12.869659423828125,-30.35992431640625,-50.70769500732422,-60.64689636230469,-20.5350341796875,2,0.04663033210211931,-1.0977358984426122,335.3696594238281,-1.324592452675235,335.7198486328125,-1.7291219068996846,331.3229675292969,0.04663033210211931
4551,2018-08-30,343.3949279785156,343.7743225097656,340.0097351074219,340.3210144042969,677246.0,0.0067877230281889744,-1.0368541848983703,0.7085147539830479,79.8845129739598,61.603666443537165,-16.46241565116793,-18.436318001075847,-45.84312065935251,-71.99436743894557,26.481883605522206,3.76458740234375,6.824675070444414,17.273330688476562,1.6490051422265992,32.897656234726526,9.46116791535161,25.085493461601516,-24.238776020000046,97.8687585930241,48.32173841089003,7.812162773124972,8,-14.01263427734375,-31.502899169921875,-51.16486358642578,-62.159515380859375,-26.381317138671875,3,0.03980061080492847,1.8051879265270092,341.07977294921875,-1.0977358984426122,335.3696594238281,-1.324592452675235,335.7198486328125,0.03980061080492847
4552,2018-08-31,345.1653747558594,348.1809387207031,342.1498107910156,343.2490234375,1270608.0,0.005155716153892875,-1.9314485326292525,0.6234239421797748,87.25307735282281,65.47927093496523,-15.44194747367061,-19.494720665697855,-46.43832583898126,-72.69393124917531,26.730185847974553,6.0311279296875,7.127246642685861,17.957200622558616,0.23777160993012103,35.67662963518711,9.09748611624434,26.816915128872893,-24.03976915324381,80.8287109522784,24.405624460614092,8.85971450631425,8,-12.456222534179688,-31.070037841796875,-52.667808532714844,-63.66246032714844,-30.243194580078125,4,0.033001723461256294,-1.0368541848983703,343.3949279785156,1.8051879265270092,341.07977294921875,-1.0977358984426122,335.3696594238281,0.033001723461256294
4553,2018-09-04,343.3949279785156,345.04864501953125,340.35992431640625,344.5330810546875,899294.0,-0.005129271088086473,3.322833870264339,-0.5939167131141014,81.81057911616405,67.83427962117544,-10.673448805184705,-17.01455052065387,-43.38235545914995,-69.92067720458056,26.71404001604487,4.805450439453125,6.973800190655425,15.18237762451173,-3.8357070579274932,34.20046230695095,5.673335283292147,24.691419965731313,-19.56378906409128,68.74192776847644,8.303741577071051,9.509042341219606,9,-8.788894653320312,-29.299591064453125,-51.2159423828125,-61.89201354980469,-46.935791015625,1,0.025863362946367374,-1.9314485326292525,345.1653747558594,-1.0368541848983703,343.3949279785156,1.8051879265270092,341.07977294921875,0.025863362946367374
4554,2018-09-05,336.9163513183594,343.3365783691406,335.2431945800781,343.2879333496094,1176238.0,-0.01886625611593651,1.5022550148132772,5.598176699289449,73.04154674252348,69.8543702109817,-2.1469018819275334,-10.363222316876715,-35.410195207071524,-62.456689259399354,26.14740052714948,8.1517333984375,6.181481273856718,8.256816101074207,-11.154089317202818,27.667721519351232,-1.4486366080643052,17.96226881021272,-10.650232423307159,15.474451217557375,-47.93022340720515,9.705452709138513,9,-0.7247161865234375,-14.888137817382812,-47.25438690185547,-55.41343688964844,-37.840484619140625,2,0.038256080687857574,3.322833870264339,343.3949279785156,-1.9314485326292525,345.1653747558594,-1.0368541848983703,343.3949279785156,0.038256080687857574
4555,2018-09-06,338.8034973144531,341.85797119140625,337.5583801269531,339.6011657714844,808008.0,0.005601230064107288,-1.6154003230058105,0.12519158556211205,75.79276961305492,72.18917341340773,-2.376187391069493,-12.089512150257065,-35.78396193294543,-63.39569210444432,25.564985732543168,4.941619873046875,7.661454110574141,9.648339843750023,-10.28657516025163,29.583254847751675,-0.3191176582507751,19.61579734575082,-10.345896436835801,27.51872888872115,-39.27757209442962,9.967457502000821,9,-1.726654052734375,-9.659530639648438,-45.221290588378906,-53.380340576171875,-25.87548828125,3,-0.010278769073402083,1.5022550148132772,336.9163513183594,3.322833870264339,343.3949279785156,-1.9314485326292525,345.1653747558594,-0.010278769073402083
4556,2018-09-07,335.64202880859375,340.4669189453125,333.7743225097656,335.7392883300781,722890.0,-0.009331274709142523,-2.4923918496046626,0.12192975744127324,72.04325680642862,73.45062388893317,2.4658728077100136,-8.478626983684023,-30.96004420246794,-59.3459396579413,25.207665240055473,6.692596435546875,8.420837011847254,5.925587463378918,-14.079550804359258,25.930725731117093,-4.07698167049017,15.928156597248005,-5.212094146667823,12.964226099187421,-57.06841255716717,10.002569133869095,9,4.6741180419921875,-6.4980621337890625,-38.645423889160156,-46.804473876953125,-30.76849365234375,4,-0.04498033244719779,-1.6154003230058105,338.8034973144531,1.5022550148132772,336.9163513183594,3.322833870264339,343.3949279785156,-0.04498033244719779
4557,2018-09-10,339.8540954589844,340.1167297363281,333.6478576660156,337.3540954589844,550700.0,0.01254928253574783,3.276560545535246,-25.704424223407592,74.51762474972415,75.01896843096783,-0.4568316769331773,-11.832498951848606,-33.581986355423055,-62.65982026866061,25.209458688789343,6.4688720703125,9.376768602055733,9.207691955566418,-10.870331356866757,29.285715267999592,-0.8313197006501696,19.246703611783005,-7.64906039118074,54.436922648635765,-20.216275788572254,10.039011656216577,9,0.67120361328125,-8.26849365234375,-42.526756286621094,-50.68580627441406,-22.169281005859375,0,-0.06720673643286179,-2.4923918496046626,335.64202880859375,-1.6154003230058105,338.8034973144531,1.5022550148132772,336.9163513183594,-0.06720673643286179
4558,2018-09-11,342.7237243652344,343.8424072265625,335.690673828125,339.2704162597656,488300.0,0.00844370847546938,1.8649448710798404,1.3813232421875,73.10757193427834,76.60452084213297,-2.4903700895851557,-13.47618928958724,-34.91295985074953,-64.54084368975566,25.693829751284024,8.1517333984375,10.533116485697178,10.860395812988259,-9.038085248022298,30.758876873998815,0.9111552824829801,20.809636343493537,-9.07586669921875,89.0266572869737,13.806893375093793,9.949240530505271,9,-1.809326171875,-11.13812255859375,-44.29230499267578,-52.45135498046875,-22.723724365234375,1,-0.08111940380242111,3.276560545535246,339.8540954589844,-2.4923918496046626,335.64202880859375,-1.6154003230058105,338.8034973144531,-0.08111940380242111
4559,2018-09-12,340.2918395996094,342.7821044921875,337.6459045410156,342.08172607421875,566120.0,-0.007095758457133838,2.219538789681591,-0.5183106806412273,66.1975327944917,75.96094134260531,0.7969611292801346,-10.054337403516001,-30.93111455853483,-61.10519827751358,26.204376827871435,5.136199951171875,11.080632576323183,7.472770690917969,-12.0980692582325,27.043610640068437,-2.312649283657265,17.258190665493203,-6.64398193359375,65.17190283037225,-6.758038994228656,9.785419974575236,9,0.62255859375,-8.70623779296875,-39.30204772949219,-48.85700988769531,-27.5972900390625,2,-0.1288091500762778,1.8649448710798404,342.7237243652344,3.276560545535246,339.8540954589844,-2.4923918496046626,335.64202880859375,-0.1288091500762778
4560,2018-09-13,346.2159423828125,346.4007873535156,341.39105224609375,341.39105224609375,631089.0,0.017408888764930408,-1.0766214216138947,-2.695640313038141,70.4476739383233,74.91240367197905,-4.829870070415268,-14.57356012832264,-35.25871334551533,-66.00031704558734,27.165233013340085,6.10894775390625,11.52889387479081,12.030628967285168,-7.259338576145296,31.32059651071563,2.385645195569964,21.67561273900037,-11.114776611328125,98.55056857339765,26.807160582799867,9.644983771715232,9,-5.301544189453125,-14.630340576171875,-43.52381896972656,-53.07878112792969,-41.643951416015625,3,-0.1361580155990355,2.219538789681591,340.2918395996094,1.8649448710798404,342.7237243652344,3.276560545535246,339.8540954589844,-0.1361580155990355
4561,2018-09-14,343.501953125,348.0252990722656,341.23541259765625,347.85992431640625,572596.0,-0.007839007178969348,1.8962639937516272,-0.9032270306510987,63.24030286602671,72.24431761789057,-2.3457873579077386,-10.38957151616762,-30.938059807095783,-62.14851694659035,28.020787494695128,6.789886474609375,12.081059362046574,8.045239257812511,-10.09098735023258,26.181465865857604,-1.0228740462100063,17.11335256183503,-7.092810058593727,68.53858889454915,-1.2229141762582714,9.068113304022544,9,-2.665374755859375,-11.916351318359375,-40.240760803222656,-50.36479187011719,-34.912445068359375,4,-0.0890066091725279,-1.0766214216138947,346.2159423828125,2.219538789681591,340.2918395996094,1.8649448710798404,342.7237243652344,-0.0890066091725279
4562,2018-09-17,337.76263427734375,343.9299621582031,336.7412414550781,343.433837890625,575577.0,-0.01670825681031196,1.1576565849011669,1.301340317362502,52.157817438161565,68.94956632033475,2.4954457608909593,-3.178273003403717,-23.802511909148052,-55.179669024592386,28.93479494004888,7.188720703125,11.454747718415888,1.2679840087890852,-14.663763967550608,17.19973198512878,-6.697889979380761,9.233857996958932,10.418304443359375,16.797919743877124,-47.760980160753796,7.965873988169861,9,3.073944091796875,-6.177032470703125,-34.501441955566406,-44.62547302246094,-32.50970458984375,0,-0.09737340896651059,1.8962639937516272,343.501953125,-1.0766214216138947,346.2159423828125,2.219538789681591,340.2918395996094,-0.09737340896651059
4563,2018-09-18,341.3229675292969,345.10699462890625,338.5213928222656,338.686767578125,531168.0,0.010540932864200991,-3.4393083798767754,-0.46483958801941516,55.8891542812429,67.04374493574801,-1.553020027715661,-5.092805025292364,-25.978933381801767,-57.654976720780724,29.9871961964225,7.3443603515625,10.356541009582202,3.6177139282226562,-9.55258373942155,16.788011595866863,-2.9674349055994185,10.202862762044731,6.70233154296875,40.60353314077392,-22.270682914864985,6.585148833822096,9,-0.48638916015625,-9.73736572265625,-33.356040954589844,-45.165374755859375,-59.70819091796875,1,-0.06925450475038109,1.1576565849011669,337.76263427734375,1.8962639937516272,343.501953125,-1.0766214216138947,346.2159423828125,-0.06925450475038109
4564,2018-09-19,340.82684326171875,342.2859802246094,336.809326171875,340.5544738769531,435152.0,-0.001453533206890123,2.432946600223814,0.10331894006922658,49.72101715636773,64.14688355167166,-0.49601981860138267,-3.316420461020755,-24.160174150272553,-56.09396494182937,30.555428453588878,5.476654052734375,8.74951345749048,2.200869750976551,-8.876269764432152,13.278009266385254,-3.3377000067278004,7.739439508680903,6.97277465820315,36.2068499226517,-21.31009999388543,5.538569757704342,9,0.009735107421875,-9.241241455078125,-28.04474639892578,-44.13423156738281,-50.807373046875,2,-0.061106816183858936,-3.4393083798767754,341.3229675292969,1.1576565849011669,337.76263427734375,1.8962639937516272,343.501953125,-0.061106816183858936
4565,2018-09-20,346.6147766113281,346.79962158203125,341.42022705078125,342.8015441894531,593156.0,0.01698203490728245,1.5720747669006172,14.000224089635854,53.29879088939915,62.06416511644617,-5.653974951219027,-7.937681406349441,-28.62878858554393,-60.71786987963958,31.14718548997756,5.9727783203125,7.623358197799291,6.989776611328125,-3.0930146880348843,17.072567910691134,1.9483809616466488,12.031172261009601,0.9636737792969257,87.49986477568991,33.63773341390031,5.041395649681501,9,-5.7781982421875,-15.0291748046875,-33.195518493652344,-49.92216491699219,-59.552520751953125,3,-0.09786145698230642,2.432946600223814,340.82684326171875,-3.4393083798767754,341.3229675292969,1.1576565849011669,337.76263427734375,-0.09786145698230642
4566,2018-09-21,348.4046630859375,350.8074035644531,346.7898864746094,348.3463134765625,1204096.0,0.005163907009701596,-1.533749061724118,0.015301875920353416,53.3173857956069,59.70858301043314,-6.0827638021305575,-8.441140950682325,-29.36903156249616,-61.35349881905836,31.68896678812292,4.192626953125,7.274433487732381,7.68822326660154,-1.0882466897775203,16.4646932229806,3.2999882884120098,12.07645824479107,-11.663421630859375,82.91829384708844,31.126064693419778,4.388234978189544,9,-5.1556243896484375,-15.505828857421875,-33.47032165527344,-51.71205139160156,-64.11477661132812,4,-0.12580965975282843,1.5720747669006172,346.6147766113281,2.432946600223814,340.82684326171875,-3.4393083798767754,341.3229675292969,-0.12580965975282843
4567,2018-09-24,348.4922180175781,349.5428161621094,343.8813171386719,346.6147766113281,496832.0,0.0002513024104360273,1.845948516552634,32.17573221757322,55.40654269740607,57.741801984114005,-5.382131154253841,-7.564292463032302,-28.45641224505073,-60.235893526282325,31.620136520248167,5.6614990234375,6.638799193116824,6.917315673828114,-1.3335122279854659,15.168143575641693,2.7919017229212955,11.042729624734932,-11.469653320312489,83.46068905075116,32.41572399307863,4.125413950906801,9,-4.7178955078125,-15.5933837890625,-33.55787658691406,-51.79960632324219,-53.01556396484375,0,-0.114501007190137,-1.533749061724118,348.4046630859375,1.5720747669006172,346.6147766113281,2.432946600223814,340.82684326171875,-0.114501007190137
4568,2018-09-25,349.23150634765625,352.14007568359375,347.29571533203125,348.9786071777344,748281.0,0.0021213912158029036,-1.6774163623636962,0.1347041612483745,64.87311470648723,57.59464441878017,-5.700700909179659,-7.630646813747148,-28.009514518648757,-59.74463431488874,31.379084896712868,4.8443603515625,6.419159203868276,6.981021118164051,-1.4616705362529387,15.423712772581041,2.759675290955556,11.202366945372546,-11.933244873046874,81.02787255303986,24.43078058395473,4.221345827208492,9,-4.7908477783203125,-15.666336059570312,-34.51360321044922,-52.53889465332031,-46.556396484375,1,-0.12592957926418025,1.845948516552634,348.4922180175781,-1.533749061724118,348.4046630859375,1.5720747669006172,346.6147766113281,-0.12592957926418025
4569,2018-09-26,351.6050720214844,355.8949279785156,350.6614685058594,351.6925964355469,765243.0,0.006796539346210162,-4.300426531495333,-0.3460842283094003,65.2810300184036,57.02057287212243,-7.041175136312859,-9.197070339670063,-29.2546157685386,-60.93731013654531,30.872410457814066,6.663421630859375,5.7224225813190515,8.542816162109375,-0.22985132437685252,17.315483648595603,4.156482418866233,12.929149905352517,-13.713137978515647,70.36307707876965,9.671052463901084,4.386333743243119,9,-5.2869873046875,-15.038925170898438,-37.45380401611328,-54.91246032714844,-47.383270263671875,2,-0.19905940209497197,-1.6774163623636962,349.23150634765625,1.845948516552634,348.4922180175781,-1.533749061724118,348.4046630859375,-0.19905940209497197
4570,2018-09-27,356.98443603515625,357.9766540527344,352.6556396484375,353.11285400390625,615464.0,0.015299449415630662,-1.223569770704211,-44.23430962343096,74.1949746546234,58.23775862641095,-11.993650708198572,-14.04383791587884,-33.47587419122317,-65.27998908021993,30.408052493377802,6.37158203125,5.106838735901931,13.126947021484398,2.43698618851829,23.816907854450506,7.781966605001344,18.47192743796745,-18.01232235605471,92.96066476716695,25.1478027747402,5.344980416483059,9,-9.62548828125,-17.480545043945312,-42.930450439453125,-60.29182434082031,-37.821014404296875,3,-0.187585113132825,-4.300426531495333,351.6050720214844,-1.6774163623636962,349.23150634765625,1.845948516552634,348.4922180175781,-0.187585113132825
4571,2018-09-28,357.062255859375,362.4610900878906,354.562255859375,357.45135498046875,827334.0,0.00021799220459883806,-1.9314117447194066,-0.1005013242527431,71.52591728427204,60.389769720423224,-11.114461222734121,-13.750216914933048,-32.4278820462996,-64.29787627557738,29.84590534016872,7.898834228515625,5.126604229898135,12.521400451660156,0.3159693088221047,24.726831594498208,6.4186848802411305,18.624116023079182,-16.56977895038284,70.9424100968756,1.3781967173842844,6.102715571419019,9,-7.4270477294921875,-13.730545043945312,-43.67460632324219,-60.36964416503906,-41.7509765625,4,-0.19604424396951303,-1.223569770704211,356.98443603515625,-4.300426531495333,351.6050720214844,-1.6774163623636962,349.23150634765625,-0.19604424396951303
4572,2018-10-01,356.5564270019531,361.7801513671875,355.38909912109375,359.0953369140625,704488.0,-0.0014166405133033688,-1.622741817316543,6.5250980392156865,68.39113012514748,61.77887814752373,-8.56285353587748,-13.014503432631045,-30.84319512321406,-62.824012472592926,28.91538758112611,6.39105224609375,4.348205763926558,11.446018981933605,-1.8926130186528098,24.78465098252002,4.776702981640426,18.115334982226784,-13.867088775071124,61.064838944015264,-5.788103021673507,6.6693160002931995,10,-6.9212188720703125,-12.339508056640625,-42.602142333984375,-59.86381530761719,-42.616729736328125,0,-0.20267911347156253,-1.9314117447194066,357.062255859375,-1.223569770704211,356.98443603515625,-4.300426531495333,351.6050720214844,-0.20267911347156253
4573,2018-10-02,352.2762756347656,358.79376220703125,351.73150634765625,357.1789855957031,738001.0,-0.012004134670005717,-1.357130488811025,1.931029508984915,65.1873738272216,63.49736222206305,-2.867084952271796,-8.469082532165316,-25.508227438758695,-57.62909657829323,28.01768683660446,7.062255859375,4.141703460316933,6.721800231933571,-6.963217410600976,20.406817874468118,-0.12070858933373074,13.564309053200873,-7.609762221782773,13.685245053666106,-51.17525039611681,6.842508821267273,10,-0.3356170654296875,-4.8200531005859375,-36.64398193359375,-54.5963134765625,-18.929962158203125,1,-0.1612360113654664,-1.622741817316543,356.5564270019531,-1.9314117447194066,357.062255859375,-1.223569770704211,356.98443603515625,-0.1612360113654664
4574,2018-10-03,349.8054504394531,353.686767578125,348.998046875,353.686767578125,504542.0,-0.007013884743899745,1.4160461696924904,0.791667704105769,54.98515316860965,63.684735808642,1.1301395538797578,-5.252422493719223,-21.914285638960223,-54.27980766054918,27.811234987837086,4.688720703125,5.000998408365376,3.6065200805663835,-9.570219949692387,16.783260110825154,-2.9818499345630016,10.194890095695769,-3.359479358979513,5.997184675750356,-52.34620141839206,6.588370015129377,10,3.365753173828125,-2.14007568359375,-32.67024230957031,-50.62257385253906,-19.50390625,2,-0.13473300806766453,-1.357130488811025,352.2762756347656,-1.622741817316543,356.5564270019531,-1.9314117447194066,357.062255859375,-0.13473300806766453
4575,2018-10-04,335.3210144042969,348.9688720703125,333.2587585449219,348.2295837402344,1264543.0,-0.041407119348654375,1.1839096551402306,3.3258218472594607,41.43759418477112,62.36475896299358,15.471025232963541,9.441824825081426,-6.677364717576438,-39.030269885428254,26.952819198771216,16.54669189453125,5.068799025351268,-10.70379180908202,-24.37478307879195,2.96719946062791,-17.539287443936985,-3.868296174227055,27.14007568359375,7.061956187780985,-47.92669540882034,6.835495634854954,10,12.538909912109375,12.538909912109375,-15.856033325195312,-33.80836486816406,-15.038909912109375,3,-0.09274459789444633,1.4160461696924904,349.8054504394531,-1.357130488811025,352.2762756347656,-1.622741817316543,356.5564270019531,-0.09274459789444633
4576,2018-10-05,320.54473876953125,327.7237243652344,317.1206359863281,324.9027099609375,2154380.0,-0.04406605908972305,1.12061767578125,0.33760295800353674,34.84590632436759,60.08024381043375,28.921139230811377,24.273575685325966,8.828174481179929,-23.47867014203763,27.249423332621387,18.20037841796875,5.211088265410353,-24.72520294189451,-42.00184596917768,-7.448559914611337,-33.363524455536094,-16.086881428252923,41.33230468750003,7.667129287011165,-49.99803148079697,8.638321513641582,10,19.246124267578125,19.246124267578125,-1.0797576904296875,-19.032089233398438,-18.60894775390625,4,-0.0043092803331425955,1.1839096551402306,335.3210144042969,1.4160461696924904,349.8054504394531,-1.357130488811025,352.2762756347656,-0.0043092803331425955
4577,2018-10-08,317.01361083984375,321.0700378417969,311.7412414550781,320.0583801269531,1151463.0,-0.011016022110493462,2.6813892853056824,0.6986666853405414,28.593449437350756,56.04916989164081,30.75127196387558,27.411202298269927,13.38996650440788,-19.26393921824149,27.728512367369262,9.32879638671875,4.573774904823097,-27.11430664062499,-48.44279428508861,-5.7858189961613675,-37.7785504628568,-16.450062818393178,43.0731763183594,11.205285711598718,-46.609694453506094,10.664243822231798,10,20.087554931640625,20.087554931640625,3.6235504150390625,-14.328781127929688,-14.309326171875,0,-0.005369900486161705,1.12061767578125,320.54473876953125,1.1839096551402306,335.3210144042969,1.4160461696924904,349.8054504394531,-0.005369900486161705
4578,2018-10-09,314.92218017578125,318.8813171386719,312.60699462890625,316.10894775390625,797214.0,-0.0065972898088565435,-1.1571851261174297,0.38977257920638264,27.812037339088107,51.88594848282798,30.691675744794225,28.78904766668495,16.882504432807366,-16.488069205835984,27.828394799914925,6.274322509765625,3.645433980575831,-27.815660095214866,-52.83419162660823,-2.797128563821502,-40.32492586091155,-15.306394329518184,42.26387424023437,7.58349939722264,-50.77684415697637,12.509265765696673,10,22.178985595703125,22.178985595703125,8.480064392089844,-10.034042358398438,-15.087554931640625,1,-0.003119764094125954,2.6813892853056824,317.01361083984375,1.12061767578125,320.54473876953125,1.1839096551402306,335.3210144042969,-0.003119764094125954
4579,2018-10-10,296.4591369628906,313.6478576660156,296.2840576171875,312.8210144042969,2182547.0,-0.05862731930340703,-1.0779993426098389,13.786926558321333,14.704280499925687,45.27587135452823,45.27028747142299,46.166882274534146,35.45964284040576,2.540050928845062,28.308911719781726,18.63812255859375,1.986069060512591,-44.087068176269554,-76.57292919630822,-11.601207156230885,-60.32999868628889,-27.84413766625022,58.00022867546875,0.3323146290263535,-52.09726038312226,16.242930510019328,10,32.91343688964844,32.91343688964844,27.89154815673828,8.429000854492188,14.3482666015625,2,0.1244258378796037,-1.1571851261174297,314.92218017578125,2.6813892853056824,317.01361083984375,1.12061767578125,320.54473876953125,0.1244258378796037
4580,2018-10-11,299.07586669921875,307.5097351074219,295.7295837402344,296.4591369628906,1828812.0,0.00882661186676681,-4.780483239365964,-0.15992845232455338,15.68548113175504,39.071378448693004,37.52112833809986,41.99032512475469,33.02520463708851,0.5307854584181655,28.443046275632188,11.7801513671875,-0.33802880165018223,-39.11333465576172,-76.35891158186394,-1.8677577296595018,-57.73612311881283,-20.49054619271061,50.72947429744687,10.459049355961174,-36.53946155763266,18.62278846305112,10,29.679000854492188,30.01947021484375,30.0340576171875,5.8122711181640625,12.14007568359375,3,0.1044072122396893,-1.0779993426098389,296.4591369628906,-1.1571851261174297,314.92218017578125,2.6813892853056824,317.01361083984375,0.1044072122396893
4581,2018-10-12,312.9280090332031,315.49609375,307.6361999511719,307.9280090332031,1977152.0,0.04631648312806025,-1.8153407227651341,1.910781969794157,29.236708028099443,34.720887104576555,18.71863895015997,27.120710229261476,19.229369392351998,-12.66616217546732,28.065496828824944,16.42022705078125,-2.783106638324682,-23.73249511718751,-62.53705522884934,15.072064994474317,-43.1347751730184,-4.3302150613566255,31.469756237819354,67.86944394934221,24.430470569003695,19.4022800558309,10,14.333663940429688,16.167327880859375,20.182395935058594,-8.039871215820312,-19.552520751953125,4,0.023500917932226528,-4.780483239365964,299.07586669921875,-1.0779993426098389,296.4591369628906,-1.1571851261174297,314.92218017578125,0.023500917932226528
4582,2018-10-15,304.87353515625,312.8210144042969,304.76654052734375,311.6828918457031,796494.0,-0.025739063440941456,-1.2936286884996588,-1.361871337890625,26.140651643356478,30.38236241748043,20.8651083763811,34.34580732428492,27.248031438219243,-4.011123195115374,28.585520524866283,8.161468505859375,-6.66708651409192,-30.14251403808595,-71.45679860968818,11.17177053351628,-50.79965632388706,-9.485371752284834,34.6574119616937,39.49575290389594,0.7779993124487063,20.657142285801104,10,19.834640502929688,24.2218017578125,29.856521606445312,0.0146026611328125,-11.994171142578125,0,-0.009635943438381367,-1.8153407227651341,312.9280090332031,-4.780483239365964,299.07586669921875,-1.0779993426098389,296.4591369628906,-0.009635943438381367
4583,2018-10-16,317.684814453125,319.066162109375,305.933837890625,307.85992431640625,1696200.0,0.04202161821067585,1.086551749218125,-1.4428514446799834,33.59674974801102,28.00587314852503,2.94020946612477,20.73596021094636,14.553146112450918,-16.1272643173308,28.74255974884825,14.192626953125,-10.362850291887128,-16.149327087402355,-58.05219568818649,25.753541513381776,-37.10076138779442,4.802107212989711,17.465996327047776,94.08076182206455,56.91358354179925,20.951434300392055,10,4.6644134521484375,11.4105224609375,18.370635986328125,-12.796676635742188,-16.2451171875,1,-0.047155322204948114,-1.2936286884996588,304.87353515625,-1.8153407227651341,312.9280090332031,-4.780483239365964,299.07586669921875,-0.047155322204948114
4584,2018-10-17,320.0,320.4571838378906,313.94940185546875,317.6945495605469,858483.0,0.00728768087596654,3.04232894499891,0.23465406812407205,31.568743274046582,26.909334158444523,-4.523157966271356,17.68731653488794,12.233130057723656,-17.65518816138257,29.17162124868358,6.507781982421875,-14.124724733604523,-12.792799377441384,-54.99803005955272,29.41243130466995,-33.89541471849708,8.309815963614312,11.20868807617893,98.1511192510188,65.23072000419327,21.102615341055674,10,-8.273345947265625,9.0953369140625,16.25,-15.111862182617188,-17.957183837890625,2,-0.06301679611206057,1.086551749218125,317.684814453125,-1.2936286884996588,304.87353515625,-1.8153407227651341,312.9280090332031,-0.06301679611206057
4585,2018-10-18,312.6945495605469,320.9435729980469,310.184814453125,320.0583801269531,1040439.0,-0.022829532623291016,1.3557047876783268,-3.194096234032696,29.37505834205568,26.301462160409866,-0.854678579009601,23.52752066817669,19.41928212552881,-9.598517865248027,29.201250683193646,10.758758544921875,-18.00940637584091,-18.40223846435549,-60.99319527892618,24.188718350215197,-39.69771687164081,2.8932399429298243,14.966228082037617,49.007808122786926,20.033706601316883,21.29547840728534,10,-4.29473876953125,16.400787353515625,23.555450439453125,-5.01458740234375,-4.5330810546875,3,-0.0060351099779190065,3.04232894499891,320.0,1.086551749218125,317.684814453125,-1.2936286884996588,304.87353515625,-0.0060351099779190065
4586,2018-10-19,304.5719909667969,319.48443603515625,304.1925964355469,315.17510986328125,1524421.0,-0.025976015908065087,-1.6917731871815465,1.4398917521073527,27.432434795649655,26.172460533554187,5.323719572907237,29.72172109555146,27.46995288856965,-0.8586257980803111,28.963137746672896,15.291839599609375,-21.783521911712285,-24.333163452148426,-67.67850320990516,19.012176305608307,-46.00583333102679,-2.6604935732700596,19.895667285552577,2.2649099282924268,-21.714283923705004,21.672669878878374,10,3.76458740234375,24.523345947265625,31.678009033203125,3.10797119140625,8.45330810546875,4,0.021814059115961015,1.3557047876783268,312.6945495605469,3.04232894499891,320.0,1.086551749218125,317.684814453125,0.021814059115961015
4587,2018-10-22,308.5895080566406,310.2918395996094,302.3540954589844,306.23541259765625,928387.0,0.01319069779558868,1.7567553245046448,-0.2220191513428102,30.99128603949805,26.52571038915529,-0.01611726015971726,23.780769026432154,23.52766985233933,-4.229957179531823,29.30209738408652,7.937744140625,-23.978316082507376,-18.320510864257812,-61.542943849402945,24.90192212088732,-39.93172735683038,3.290705628314754,13.004342744497308,33.54269954361887,7.92012088395159,21.611216492572556,10,-0.2529296875,20.505828857421875,27.62158203125,0.2285919189453125,16.63421630859375,0,-0.04930180507821458,-1.6917731871815465,304.5719909667969,1.3557047876783268,312.6945495605469,3.04232894499891,320.0,-0.04930180507821458
4588,2018-10-23,305.2529296875,306.3326721191406,293.4143981933594,303.2198486328125,1776178.0,-0.010812351949853749,5.162466698694152,0.8636357743813117,30.75954295155202,28.309628439335995,2.0167170165127573,24.931922506318756,26.994772976401407,-0.32045506097495036,29.580066993182374,15.17510986328125,-24.77122891240799,-19.458160400390625,-62.372821961644945,23.456501160863695,-40.915491181017785,1.999170380236535,14.23150634765625,43.00358284667811,14.283081185124239,21.45733078062715,10,1.926055908203125,22.684814453125,30.958160400390625,3.5651702880859375,23.501922607421875,1,-0.04053545263757319,1.7567553245046448,308.5895080566406,-1.6917731871815465,304.5719909667969,1.3557047876783268,312.6945495605469,-0.04053545263757319
4589,2018-10-24,281.6147766113281,311.313232421875,281.05059814453125,302.1206359863281,2847149.0,-0.07743792369289049,-1.7976640194100804,-10.086100270189132,28.505802719742434,29.734108615779036,26.069214452480423,45.38462083846207,50.401462420288965,23.697941601601087,29.723079343722368,30.26263427734375,-25.56445104329839,-39.5967987060547,-84.63946325003263,5.445865837923236,-62.118130978043666,-17.07546643406573,34.741254882812484,1.4142301216404671,-28.804765427024307,22.521332271988967,10,19.382308959960938,40.14106750488281,54.5963134765625,28.681915283203125,46.692626953125,2,0.07039730263038835,5.162466698694152,305.2529296875,1.7567553245046448,308.5895080566406,-1.6917731871815465,304.5719909667969,0.07039730263038835
4590,2018-10-25,290.01947021484375,292.6653747558594,281.4883117675781,284.8443603515625,1599979.0,0.02984464701976708,1.1356930433261414,-0.2523722497380703,37.1266974964646,30.610774112264053,18.15384354679321,33.41927410489177,41.93189142990275,15.744242393296304,29.67412346276392,11.17706298828125,-26.035492797450843,-27.843856811523438,-71.62809397329107,15.940380350244197,-49.73597539240723,-5.9517382306396485,21.393800610351548,23.335874225821822,-9.333605675139292,21.89211858088381,10,10.977615356445312,31.736373901367188,46.191619873046875,22.79180908203125,50.690643310546875,3,0.04145703024131042,-1.7976640194100804,281.6147766113281,5.162466698694152,305.2529296875,1.7567553245046448,308.5895080566406,0.04145703024131042
4591,2018-10-26,287.062255859375,292.51947021484375,278.3463134765625,282.8210144042969,1567392.0,-0.010196606294322508,-1.1489712676786255,0.8195461675453184,37.30729040034349,31.851511751929284,19.060573496975735,32.53127149040648,44.81486954635329,19.044310476582723,29.273425211672276,14.17315673828125,-23.695994551961917,-27.301071166992188,-69.03502106420336,14.432878730218988,-48.16804611559775,-6.434096218386628,24.2509765625,26.43845000277711,-8.576551692631035,20.866974948605584,10,12.582687377929688,33.34144592285156,49.148834228515625,27.023345947265625,38.04473876953125,4,0.07350047669387916,1.1356930433261414,290.01947021484375,-1.7976640194100804,281.6147766113281,5.162466698694152,305.2529296875,0.07350047669387916
4592,2018-10-29,284.2898864746094,294.9708251953125,278.39492797851557,293.35601806640625,1392940.0,-0.00965772869186865,1.6962003638556882,-2.137612698504069,37.09321323196416,32.24000769459074,20.79266867035159,31.212289104193246,47.51375272271423,22.217409166233892,28.736216580170275,16.575897216796932,-21.57366231505216,-26.460113525390625,-65.2204125946015,12.300185543820248,-45.84026305999606,-7.079963990785188,21.748638916015636,18.028900449891694,-19.610985464922194,19.380149534605426,10,15.355056762695312,36.11381530761719,53.78404998779297,31.118682861328125,40.92413330078125,0,0.10107785737296249,-1.1489712676786255,287.062255859375,1.1356930433261414,290.01947021484375,-1.7976640194100804,281.6147766113281,0.10107785737296249
4593,2018-10-30,295.4766540527344,295.76849365234375,281.3910522460937,284.8346252441406,1266804.0,0.03934986121683259,1.5615206446210994,-1.1738224512671713,49.55899403407721,34.23892444570525,6.844117167959098,16.39250694860101,36.37852574198968,11.479987432111216,28.874523852813056,14.377441406250057,-21.060040995013082,-12.433364868164062,-46.41090358335788,21.544173847029754,-29.422134225760942,4.555404489432817,6.131117431640632,51.962212800622076,9.206472978578127,16.988769357596908,10,4.1682891845703125,24.927047729492188,42.85992431640625,19.931915283203125,17.178985595703125,1,0.10067485841771773,1.6962003638556882,284.2898864746094,-1.1489712676786255,287.062255859375,1.1356930433261414,290.01947021484375,0.10067485841771773
4594,2018-10-31,302.67510986328125,308.26849365234375,298.9591369628906,299.9027099609375,1262281.0,0.024362181281713635,-2.995821435120903,0.2605142263949667,51.551761250334856,36.703002546625164,-3.4311377209136253,5.778385473938556,29.145409106469515,4.7446800332186285,29.002851887642883,12.791839599609375,-19.22233664603499,-2.878392028808605,-30.579279500820746,24.822495443203536,-16.728835764814676,10.972051707197465,-24.32879638671875,81.30689757162234,33.04209516635259,13.850443736006069,10,-3.759735107421875,17.728591918945312,36.32780456542969,13.399795532226562,11.57586669921875,2,0.08616414624717872,1.5615206446210994,295.4766540527344,1.6962003638556882,284.2898864746094,-1.1489712676786255,287.062255859375,0.08616414624717872
4595,2018-11-01,304.2218017578125,306.1673278808594,299.14398193359375,303.3657531738281,998085.0,0.005110072959847667,1.9590043264996497,0.3087752900512956,45.80089391349299,38.743942448607754,-7.047165107957085,1.8786794837946559,27.44521233882216,3.551506606773785,30.97414314416625,7.023345947265625,-18.965952994171175,0.22326049804689774,-23.672000493128166,24.118521489221962,-11.724369997540634,12.17089099363443,-25.277044677734352,86.47594570061908,39.01009542302148,11.947630495587525,11,-9.39202880859375,16.181900024414062,37.220314025878906,13.73052978515625,15.719818115234375,3,0.07917118913724308,-2.995821435120903,302.67510986328125,1.5615206446210994,295.4766540527344,1.6962003638556882,284.2898864746094,0.07917118913724308
4596,2018-11-02,319.1634216308594,320.8657531738281,307.6167297363281,308.55059814453125,1911360.0,0.049114231086375915,-1.1231456146399552,12.397454636198352,56.462822391668425,41.574113154404465,-22.016605330900347,-13.883547914845053,12.522427636996326,-10.871100562814775,30.96163418628016,16.643951416015625,-18.412266918564796,15.233946228027321,-8.467144830617372,38.935037286672014,3.3834006987049747,27.084491757349667,-39.632189819335906,95.99176249780842,45.554839329383945,11.85054552932235,11,-19.557388305664062,1.2402801513671875,24.26799774169922,-0.17022705078125,8.57977294921875,4,0.06750990381175925,1.9590043264996497,304.2218017578125,-2.995821435120903,302.67510986328125,1.5615206446210994,295.4766540527344,0.06750990381175925
4597,2018-11-05,315.311279296875,320.4280090332031,312.57781982421875,320.3793640136719,823428.0,-0.012069498172129878,2.039542948971694,-0.4775434853246914,48.8318687636637,43.582149355750204,-19.12154277824311,-10.714834198248468,16.195994590141765,-6.562430378725708,30.533232206641436,7.850189208984375,-16.979585057593113,11.466920471191429,-12.04781900775339,34.98165995013625,-0.2904492682810087,23.224290210663867,-34.12666663085935,85.92902860208721,39.31856279424285,11.757369739472416,11,-15.705245971679688,4.751953125,31.17218017578125,5.92413330078125,10.194549560546875,0,0.031066809135008144,-1.1231456146399552,319.1634216308594,1.9590043264996497,304.2218017578125,-2.995821435120903,302.67510986328125,0.031066809135008144
4598,2018-11-06,313.939697265625,317.7821044921875,309.6206359863281,313.813232421875,876370.0,-0.004349930120827072,1.089662447257384,-0.02495318267488002,46.98947109265232,45.635890286073526,-18.31407976410543,-9.929733909158074,17.227635193908213,-4.715761164791786,30.169115458874174,8.161468505859375,-14.450010393403659,10.144462585449219,-13.276754018941176,33.565679189839614,-1.5661457167459503,21.855070887644388,-31.167838979296846,68.3837255306226,27.12405913085471,11.710608302195185,11,-14.333663940429688,4.630340576171875,32.986366271972656,7.29571533203125,3.628387451171875,1,0.035912382562522494,2.039542948971694,315.311279296875,-1.1231456146399552,319.1634216308594,1.9590043264996497,304.2218017578125,0.035912382562522494
4599,2018-11-07,333.3463134765625,333.6965026855469,314.8832702636719,316.1478576660156,1308850.0,0.06181638187195393,1.102174050185078,135.99396718146718,59.15796972356807,48.083809422418355,-33.090719151701364,-27.859535236173656,-2.28913535234301,-23.53117144484662,28.745323744935785,19.756805419921875,-12.165983264596775,27.706719970703148,1.122025806394788,54.29141413501151,14.41437288854894,40.999067052857356,-49.05069939473435,98.98650170417862,56.281800686256815,13.292347082154183,11,-27.324905395507812,-17.32977294921875,16.352127075195312,-12.11090087890625,-30.92413330078125,2,-0.06206960446730647,1.089662447257384,313.939697265625,2.039542948971694,315.311279296875,-1.1231456146399552,319.1634216308594,-0.06206960446730647
4600,2018-11-08,330.3015441894531,339.8054504394531,330.2918395996094,332.00390625,1438686.0,-0.009133952181305416,-10.050958010599267,-0.09898342498300977,61.94776521270867,50.8216399571256,-26.519882056496783,-23.56358818598335,0.42374578124929485,-19.858593972128688,27.365994295373753,9.51361083984375,-9.530201447443233,23.100666809082043,-5.455539939191624,51.65687355735571,8.82256343494521,37.378770183218876,-43.041876791401876,70.47442072130153,21.718529939480284,14.278103374136844,11,-21.20135498046875,-16.643951416015625,20.116744995117188,-9.066131591796875,-25.26263427734375,3,-0.04859368025765842,1.102174050185078,333.3463134765625,1.089662447257384,313.939697265625,2.039542948971694,315.311279296875,-0.04859368025765842
4601,2018-11-09,320.2821044921875,330.35992431640625,315.7295837402344,330.35992431640625,1225787.0,-0.030334219968159548,1.9034733367652847,5.9199039133786275,55.14289909908024,52.82716060902738,-12.619754468850601,-13.665591119723103,9.913391960393028,-9.292901999221726,26.530974500457216,14.630340576171875,-4.537933956220627,12.713522338867165,-16.33828189197567,41.76532656971,-1.8123797765542804,27.23942445428861,-28.818774450824094,35.32063621731359,-14.725130844034538,14.525902115421417,11,-9.683853149414062,-11.206222534179688,27.57781982421875,0.95330810546875,-25.145904541015625,4,-0.0010630772508519737,-10.050958010599267,330.3015441894531,1.102174050185078,333.3463134765625,1.089662447257384,313.939697265625,-0.0010630772508519737
4602,2018-11-12,301.935791015625,317.188720703125,301.6050720214844,315.6614685058594,1435808.0,-0.057281731383808876,-1.166333995846741,1.361968930745238,48.711158434930674,52.73295665356665,9.4909351197212,4.689797679805054,27.4487274351485,9.523378197531486,25.79073652683522,18.677032470703125,-1.7573045181820248,-5.485903930664051,-34.62465856836616,23.652850707038056,-20.055281249515076,9.083473388186974,-6.6050913424144255,0.8657479528659875,-48.002434618692035,14.569377318851044,11,17.446502685546875,7.1400909423828125,37.855072021484375,19.29962158203125,-17.645904541015625,0,0.08547315135328759,1.9034733367652847,320.2821044921875,-10.050958010599267,330.3015441894531,1.102174050185078,333.3463134765625,0.08547315135328759
4603,2018-11-13,302.70428466796875,308.1517639160156,299.815185546875,304.0953369140625,1026150.0,0.002545222114141321,-1.3256485131235047,0.10134670926688055,59.96506909898636,53.667768636750154,11.013707456752854,2.889608001588499,25.918540658298753,9.286901018039998,25.785721340975176,8.336578369140625,1.4583324826502349,-3.9683837890625,-32.764472258129786,24.827704680004786,-18.366428023596143,10.429660445471143,-3.815604933458758,7.224506086304879,-45.67806354873747,14.398044234533657,11,16.770431518554688,6.3715972900390625,34.396881103515625,18.5311279296875,-31.439697265625057,1,0.07532613624701012,-1.166333995846741,301.935791015625,1.9034733367652847,320.2821044921875,-10.050958010599267,330.3015441894531,0.07532613624701012
4604,2018-11-14,299.8346252441406,305.95330810546875,297.9571838378906,303.9883117675781,774804.0,-0.009480075338133442,-1.0221417877043233,2.9860032468957045,54.89377047484135,54.678088254677746,15.017301082834365,4.396477497376964,28.186312645406304,12.804500101132817,25.979600733243746,7.996124267578125,5.131786976920637,-5.829774475097679,-34.06778107607539,22.408232125880033,-19.948777775586564,8.289228825391206,39.9708251953125,4.486306264785413,-50.00173054283887,14.119003300488858,11,19.04669189453125,9.241256713867188,37.26654052734375,21.400787353515625,-34.79571533203119,2,0.059144134731660136,-1.3256485131235047,302.70428466796875,-1.166333995846741,301.935791015625,1.9034733367652847,320.2821044921875,0.059144134731660136
4605,2018-11-15,310.8074035644531,311.13812255859375,295.3015441894531,298.2879333496094,1137276.0,0.03659610130543767,1.402957083850414,-3.014062362241749,60.962904997014405,55.17809743304952,5.673566703456402,-7.0883536514296,16.66590425231857,2.5337368910162468,25.747085497013956,15.836578369140625,6.632387539569891,5.23736114501952,-22.91421446965012,33.38893675968916,-8.838426662315328,19.313148952354368,28.16108154296876,44.22868175554691,-13.237068070068815,14.075787807334834,11,6.74609375,-1.7315216064453125,18.565170288085938,10.428009033203125,-25.447479248046875,3,-0.026978840569777507,-1.0221417877043233,299.8346252441406,-1.3256485131235047,302.70428466796875,-1.166333995846741,301.935791015625,-0.026978840569777507
4606,2018-11-16,311.2159423828125,318.1809387207031,306.2451477050781,309.29962158203125,951928.0,0.0013144436511940416,-1.974552423832195,0.15306724389256968,62.70889863308252,56.719989640762726,4.4914455694352,-7.350486454715792,15.805110844410024,2.9132897121394308,24.88061720133879,11.935791015625,7.457764558360964,5.313702392578136,-22.94488259348327,33.572287378639544,-8.815590100452539,19.44299488560881,26.00586508789064,69.55777685297821,6.8100912796077395,14.129292493030702,11,6.337554931640625,-2.1400604248046875,17.70915985107422,17.87939453125,-19.82489013671875,4,-0.019848059271671326,1.402957083850414,310.8074035644531,-1.0221417877043233,299.8346252441406,-1.3256485131235047,302.70428466796875,-0.019848059271671326
4607,2018-11-19,293.37548828125,312.00390625,292.1206359863281,311.57586669921875,1409388.0,-0.05732500065699642,1.0867750727849825,-9.497563461477212,49.06687476570562,56.95081227110199,21.113379798687333,9.793867201574187,32.84088993878794,21.36905471923143,24.162258317634745,19.883270263671875,8.584516306735622,-11.766050720214821,-40.534549572624314,17.002448132194672,-26.150300146419568,2.6181987059899257,42.16950865820314,4.815186944342955,-56.8472992353406,14.384249426204757,11,22.587554931640625,15.700393676757812,34.803016662597656,35.7198486328125,-3.26849365234375,0,0.006001563662448639,-1.974552423832195,311.2159423828125,1.402957083850414,310.8074035644531,-1.0221417877043233,299.8346252441406,0.006001563662448639
4608,2018-11-20,292.8793640136719,300.3404541015625,284.0856018066406,290.0680847167969,1721900.0,-0.0016910897037946127,-1.2001330061876792,-0.1544626838142826,45.374356526759065,55.41929969367877,20.459460887573073,9.818884262906181,32.41747266607831,22.42560582589556,22.993548328072947,16.254852294921875,7.119016813476321,-11.643496704101551,-40.929452636747726,17.642459228544624,-26.28647467042464,2.9994812622215363,40.06017126859376,25.79168591058648,-32.006776661254555,14.642977966323096,11,19.066162109375,16.196517944335938,34.02239227294922,36.215972900390625,-1.11865234375,1,-0.029327698002859393,1.0867750727849825,293.37548828125,-1.974552423832195,311.2159423828125,1.402957083850414,310.8074035644531,-0.029327698002859393
4609,2018-11-21,301.439697265625,304.2120666503906,293.9786071777344,296.1965026855469,975161.0,0.0292281884754213,-1.114572724893666,1.8650564481111593,48.7678775608398,53.95486773236001,7.707763472044576,2.972329781972917,23.09650964874487,14.485050021267,20.996604001602524,11.33270263671875,7.084375060546108,-4.074409484863281,-31.370036573308653,23.22121760358209,-17.722223029085967,9.573404059359405,27.59152333859066,50.89873580872797,-3.137046064037314,13.647813544222693,11,5.7830657958984375,7.6361846923828125,24.28258514404297,27.6556396484375,-14.941650390625,2,-0.10010330469742801,-1.2001330061876792,292.8793640136719,1.0867750727849825,293.37548828125,-1.974552423832195,311.2159423828125,-0.10010330469742801
4610,2018-11-23,302.0428161621094,305.933837890625,296.4104919433594,298.3852233886719,431452.0,0.002000794526916261,-1.5038191825665548,0.6975886012956248,41.31465996372336,52.41839671732035,2.9889128700193055,3.4953636385701543,21.53310598501116,14.484637285017584,18.84327788291947,9.523345947265625,7.359187236745925,-4.07245788574221,-30.445217080384737,22.300301308900316,-17.258837483063473,9.113921711579053,23.3927549383003,52.66765481957258,3.7763053760569747,13.186379597321274,11,-0.9095458984375,7.0330657958984375,18.368179321289062,27.052520751953125,-25.544769287109375,4,-0.12251212169250725,-1.114572724893666,301.439697265625,-1.2001330061876792,292.8793640136719,1.0867750727849825,293.37548828125,-0.12251212169250725
4611,2018-11-26,308.1614685058594,308.7256774902344,303.12255859375,305.6809387207031,834428.0,0.02025756620036967,2.1051260802651828,0.6781864299302474,46.45441214082167,52.16764712908601,-5.620964776188998,-1.0135040697844033,14.592962528720136,9.014738520839387,16.33766401981894,6.682861328125,4.521336200445717,0.9912338256835938,-23.813867949059045,25.796335600426232,-11.411317061687726,13.393784713054913,13.966105051048771,86.23685133910564,40.29428182251114,12.402550887371316,11,-7.0281982421875,0.9144134521484375,10.586105346679688,20.933868408203125,-13.7159423828125,0,-0.07399219733735007,-1.5038191825665548,302.0428161621094,-1.114572724893666,301.439697265625,-1.2001330061876792,292.8793640136719,-0.07399219733735007
4612,2018-11-27,313.0252990722656,313.4727478027344,304.9124450683594,306.29376220703125,768430.0,0.015783383269780016,1.2449030223726807,2.7137496616717107,49.56173030741043,51.01172059668869,-9.774181391943785,-3.809483808408004,9.132245326907196,4.746928754274563,13.892516718301692,8.560302734375,1.4383325218161644,4.418293762207043,-18.022868370814024,26.85945589522811,-6.802287304303491,15.638874828717576,6.058916744621115,98.47739984506075,53.086064065699986,11.220581066510546,11,-11.89202880859375,-3.9494171142578125,5.6906585693359375,16.070037841796875,-13.521392822265625,1,-0.069113413165935,2.1051260802651828,308.1614685058594,-1.5038191825665548,302.0428161621094,-1.114572724893666,301.439697265625,-0.069113413165935
4613,2018-11-28,325.2237243652344,325.2723693847656,312.14007568359375,313.0350341796875,1116408.0,0.03896945495818405,1.137768979127493,1.8106846073288936,45.81788116202633,50.00328845082036,-20.60961328510831,-14.40354437524121,-3.64840408566522,-6.819341118682644,11.347418427253125,13.132293701171875,0.07488600690857083,15.129365539550804,-7.589011757679316,37.847742836780924,3.7701768909357725,26.488554188165836,-41.13812255859375,99.84455362314884,58.70318844565043,11.359188648615048,11,-20.54473876953125,-16.147842407226562,-6.5077667236328125,3.871612548828125,-39.474700927734375,2,-0.10797714651619683,1.2449030223726807,313.0252990722656,2.1051260802651828,308.1614685058594,-1.5038191825665548,302.0428161621094,-0.10797714651619683
4614,2018-11-29,328.7548522949219,331.7120666503906,322.91827392578125,322.9571838378906,897136.0,0.01085753487565988,-1.9933827806864457,0.47565967866719744,49.207615347766215,48.69714515645944,-21.9111873244899,-16.738875355177584,-7.716734304999704,-9.732989283268694,10.354773702787961,8.793792724609375,1.1012476593285783,17.35650634765625,-6.532505799204273,41.24551849451677,5.4120002742259885,29.30101242108651,-43.845515136718745,91.62299591445777,51.953446682392325,11.944506073430261,11,-20.85601806640625,-19.678970336914062,-11.196487426757812,-0.817108154296875,-31.82879638671875,3,-0.11252804442811093,1.137768979127493,325.2237243652344,1.2449030223726807,313.0252990722656,2.1051260802651828,308.1614685058594,-0.11252804442811093
4615,2018-11-30,328.3074035644531,329.6206359863281,322.1206359863281,327.83074951171875,1246553.0,-0.001361040688358739,3.8338463656658437,0.08221478276432008,54.5585184923241,47.79154736304184,-20.9203020359746,-15.172370152341955,-8.009354143657788,-8.712854258552,9.286758595306802,7.5,0.6374536319455046,15.70477752685548,-9.07280535387656,40.48236040758752,3.3159860864894313,28.09356896722153,-41.52595722656247,88.09121486388541,45.89403272865252,12.388791440366031,11,-20.4085693359375,-19.231521606445312,-16.930938720703125,-6.5515594482421875,-26.9747314453125,4,-0.12734819938730113,-1.9933827806864457,328.7548522949219,1.137768979127493,325.2237243652344,1.2449030223726807,313.0252990722656,-0.12734819938730113
4616,2018-12-03,340.7101135253906,340.8171081542969,333.1322937011719,334.2120666503906,1555981.0,0.037777734605679125,1.2898608711466764,13.632626928740637,73.61934792331948,50.51959993611005,-32.072000420204404,-27.27657381598692,-21.08097293001356,-20.6222845552241,9.89541739598517,12.50970458984375,1.4991699437667876,27.03015289306643,-0.6520083063502966,54.712314092483155,13.189072293358038,40.87123349277482,-52.13144237499995,99.70200352903979,50.117177505515855,13.841080599708373,12,-28.258758544921875,-31.128402709960938,-29.333648681640625,-18.954269409179688,-42.003875732421875,0,-0.1884653965389418,3.8338463656658437,328.3074035644531,-1.9933827806864457,328.7548522949219,1.137768979127493,325.2237243652344,-0.1884653965389418
4617,2018-12-04,325.10699462890625,347.1595458984375,324.2898864746094,340.4085693359375,1706686.0,-0.045795878305565973,-1.7007488935980049,-2.3547959873760145,61.5577591967136,52.31775578832721,-12.84522817975892,-11.491111955209817,-6.344686503676769,-4.647333848335165,10.296047905139764,22.869659423828125,0.3788803907078204,10.937248229980469,-17.209184037585715,39.08368049754665,-3.135967903802623,25.01046436376356,-33.394017258281224,37.02774161276773,-17.175314125316454,14.07321613378308,12,-4.5379180908203125,-12.329757690429688,-15.082672119140625,-4.7032928466796875,-34.066131591796875,1,-0.0943119311870172,1.2898608711466764,340.7101135253906,3.8338463656658437,328.3074035644531,-1.9933827806864457,328.7548522949219,-0.0943119311870172
4618,2018-12-06,325.2140197753906,325.7879333496094,314.309326171875,318.57977294921875,1531412.0,0.00032919976577727716,1.9500123527958495,-0.4335662801504581,63.47764249514137,53.95217411436073,-8.809663016439288,-11.288977344615375,-7.359005805351558,-4.300468422416429,10.226569631067825,11.478607177734375,-0.9854357251552983,10.480557250976574,-18.09481075428988,39.05592525624303,-3.8071267516566536,24.7682412536098,-29.065316922540603,33.195192282681,-26.169099465678364,14.287684002633235,12,-3.4290008544921875,-10.938720703125,-15.189697265625,-4.8103179931640625,-28.054473876953125,3,-0.07905598148304716,-1.7007488935980049,325.10699462890625,1.2898608711466764,340.7101135253906,3.8338463656658437,328.3074035644531,-0.07905598148304716
4619,2018-12-07,312.6556396484375,325.3501892089844,310.01947021484375,322.0233459472656,1116922.0,-0.038615740291967016,-1.0943540570118298,-1.4120225768316075,50.96524431934999,55.024461264985916,6.154190292365058,-0.3796326946129511,4.0509254291690695,8.589021134045822,10.151454121340919,15.330718994140625,0.5656746901593124,-1.0432891845703125,-28.246595087334015,26.16001671819339,-14.644942135952192,12.558363766811567,-12.426069351940498,7.097910774474407,-51.94277535660301,13.601652951381855,12,12.48541259765625,2.9669342041015625,-2.631317138671875,7.7480621337890625,-15.350189208984375,4,-0.08605831080223714,1.9500123527958495,325.2140197753906,-1.7007488935980049,325.10699462890625,1.2898608711466764,340.7101135253906,-0.08605831080223714
4620,2018-12-10,314.2509765625,315.95330810546875,306.498046875,312.7431945800781,868557.0,0.005102536822481074,2.849513266364749,-0.16095530051048831,51.565643621653656,55.592375873967235,7.233360268712545,-3.4141367433703635,1.1285795360512907,7.3096292828703895,9.714429440357215,9.45526123046875,2.888649703195995,1.3545761108398438,-24.70960047878134,27.418752700461027,-11.677512183970748,14.386664405650436,-10.267008217847774,19.067004103885033,-37.047024236222306,13.032088294810581,12,11.785018920898438,1.3715972900390625,-4.591438293457031,6.1527252197265625,-12.645904541015625,0,-0.055130841099713224,-1.0943540570118298,312.6556396484375,1.9500123527958495,325.2140197753906,-1.7007488935980049,325.10699462890625,-0.055130841099713224
4621,2018-12-11,319.9416198730469,322.4319152832031,315.8657531738281,318.87158203125,699040.0,0.018108593878673584,1.170406572954652,0.7096767664500981,65.66837620129095,57.38200319550952,3.787787155016133,-9.62507900057659,-5.852815780937021,1.9429603981291166,10.225162496645837,8.180938720703125,4.487695140699827,7.062243652343739,-18.982058188066844,33.10654549275432,-5.959907267861581,20.08439457254906,-13.443572998046875,33.06216770389584,-28.32051830385349,13.022150920205297,12,6.887176513671875,-4.3190460205078125,-12.324882507324219,0.4620819091796875,-15.710113525390625,1,-0.05816357297087604,2.849513266364749,314.2509765625,-1.0943540570118298,312.6556396484375,1.9500123527958495,325.2140197753906,-0.05816357297087604
4622,2018-12-12,327.7431945800781,333.01556396484375,322.9669189453125,325.0291748046875,892407.0,0.024384369592574284,-1.9388312470714237,2.536377377862704,68.93091716064579,59.95011830646723,-1.9070474942424767,-16.226011003349072,-14.864793154157212,-5.517826281622035,10.019853337982134,13.073944091796875,7.337387093480061,13.573448181152344,-12.743733768153959,39.890630130458646,0.414857206499164,26.732039155805523,-21.245147705078125,80.117409307582,13.644762948032508,13.158590974653162,12,-0.914398193359375,-12.120620727539062,-17.738327026367188,-7.3394927978515625,-32.39300537109375,2,-0.08859667345438871,1.170406572954652,319.9416198730469,2.849513266364749,314.2509765625,-1.0943540570118298,312.6556396484375,-0.08859667345438871
4623,2018-12-13,325.5058288574219,332.85992431640625,321.809326171875,330.17510986328125,587708.0,-0.006826581786153918,1.201553403961028,-1.7204299866191402,64.03129662796519,61.59719400426712,0.4185589682791715,-12.851739642281245,-13.750801181714223,-2.9475140704230967,9.663790191327617,11.05059814453125,9.280589247100522,10.196005249023415,-16.005144762928637,36.39715526097547,-2.9045697569526396,23.29658025499947,-15.754862060546884,71.68009703933362,3.103719778939279,13.100575005976028,12,1.322967529296875,-9.883255004882812,-15.671195983886719,-5.1021270751953125,-31.44940185546875,3,-0.10588125546411908,-1.9388312470714237,327.7431945800781,1.170406572954652,319.9416198730469,2.849513266364749,314.2509765625,-0.10588125546411908
4624,2018-12-14,317.5680847167969,323.813232421875,317.1498107910156,321.98443603515625,902173.0,-0.024385874036381372,-1.537045321187263,0.9458311274942321,58.3385456209572,62.017197018559685,7.3785117812604994,-3.7074113926435075,-6.9721753372329545,5.317676410797844,9.052870297208305,8.35601806640625,10.430710949282798,1.3715881347656023,-23.804718370125443,26.547894639656647,-11.21656511767992,13.959741387211125,-4.824431591796895,41.74613258206107,-27.651133389034634,12.588153252445531,12,9.260711669921875,-1.9455108642578125,-8.480049133300781,2.8356170654296875,-24.708160400390625,4,-0.06426508141257159,1.201553403961028,325.5058288574219,-1.9388312470714237,327.7431945800781,1.170406572954652,319.9416198730469,-0.06426508141257159
4625,2018-12-17,302.42218017578125,318.87158203125,299.4649658203125,318.87158203125,1255188.0,-0.047693408972512286,1.3595528130994743,3.724658812148015,47.18994683364168,59.08059689748438,20.63661748410027,11.360544498474951,7.281663771350054,20.59460192548238,9.088132167404614,19.4066162109375,10.782051720338188,-13.355055236816384,-39.18015243101888,12.470041957386115,-26.267603833917633,-0.44250663971513404,44.73736572265625,8.814192649351547,-56.03834675758966,12.912548597101237,12,20.89007568359375,13.200393676757812,8.596794128417969,17.981521606445312,-16.54669189453125,0,-0.01691916159507234,-1.537045321187263,317.5680847167969,1.201553403961028,325.5058288574219,-1.9388312470714237,327.7431945800781,-0.01691916159507234
4626,2018-12-18,305.0389099121094,308.9591369628906,300.92413330078125,305.311279296875,1045065.0,0.008652572158586835,1.123391574694243,0.016558011480221294,46.00174903809016,57.35215132430399,13.888309366537385,8.703555237454339,4.261239182036093,18.19129616140782,9.678274470914062,8.035003662109375,10.457599082717252,-10.429473876953125,-36.62928411379579,15.77033635988954,-23.52937899537443,2.6704312414681795,41.16674438476565,16.613546106644982,-42.16867175013647,13.09990511842132,12,11.20135498046875,10.583663940429688,6.3399810791015625,15.364791870117188,-25.194549560546875,1,-0.011257048786380675,1.3595528130994743,302.42218017578125,-1.537045321187263,317.5680847167969,1.201553403961028,325.5058288574219,-0.011257048786380675
4627,2018-12-19,295.1361999511719,311.9455261230469,293.5408630371094,305.8365783691406,1285000.0,-0.03246375999635842,-1.6498587378235519,39.286274509803924,34.582805565719966,54.14161388770162,21.336316895997925,19.75793630880503,13.750696845281823,28.41416965022779,9.529333695998185,18.4046630859375,9.21000848050926,-20.42021942138672,-46.317544747782506,5.4771059050090685,-33.36888208458464,-7.471556758188797,50.134640576171876,4.0574135346982745,-47.48463308945306,12.948662663197899,12,18.142013549804688,20.486373901367188,14.70086669921875,25.267501831054688,-17.645935058593807,2,0.03081731891238393,1.123391574694243,305.0389099121094,1.3595528130994743,302.42218017578125,-1.537045321187263,317.5680847167969,0.03081731891238393
4628,2018-12-20,284.2898864746094,296.0213928222656,280.21401977539057,294.5719909667969,1726732.0,-0.036750196954345005,1.3985256255904066,0.9609103613495708,28.80460872343062,51.67932104371057,28.79518052297226,31.54508628803211,24.116625923491654,39.70581526138915,9.156194779774275,15.807373046875057,4.579503550651054,-30.837059020996094,-58.5397957812188,-3.134322260773388,-44.68842740110745,-16.98569064088474,58.91175495312501,9.348486937750835,-35.59005198710629,13.851368380111365,12,22.324905395507812,29.396896362304688,29.93920135498047,36.11381530761719,-19.143981933593807,3,0.038905016536220804,-1.6498587378235519,295.1361999511719,1.123391574694243,305.0389099121094,1.3595528130994743,302.42218017578125,0.038905016536220804
4629,2018-12-21,271.2645874023437,287.811279296875,271.16732788085943,284.4941711425781,2393081.0,-0.045816962515931814,-1.4797115583532945,1.2866610867732837,25.720438990617723,48.80763164026214,39.48386101068246,44.474038654014976,37.09549112886958,52.559733655316904,9.218486021605454,16.643951416015568,1.455685277368616,-42.3536026000977,-75.87150526233972,-8.83569993785568,-59.11255393121871,-25.59465126897669,68.15779672625007,0.2038801847265964,-37.65367881146927,16.758951331121015,12,30.82685852050787,37.898849487304744,43.01071166992193,49.13911437988287,0.9046630859375568,4,0.08402069661162304,1.3985256255904066,284.2898864746094,-1.6498587378235519,295.1361999511719,1.123391574694243,305.0389099121094,0.08402069661162304
4630,2018-12-24,265.03890991210943,272.8404541015625,263.61868286132807,268.55059814453125,820138.0,-0.02295057216960006,-1.9035153040879422,0.2654420805200323,16.00386193553058,43.28935227739988,42.459790456797236,50.36771379114447,43.11707654332315,58.59364034490926,9.535260970345739,9.221771240234432,-2.341936515122825,-46.729084777831986,-86.44883795807505,-7.009331597588925,-66.58896136795352,-26.869208187710456,68.92306971666557,2.938795408361319,-25.97655536865298,19.859876590121537,12,33.278213500976506,40.35020446777338,48.93968963623041,55.36479187011713,10.116729736328068,0,0.10496954735258557,-1.4797115583532945,271.2645874023437,1.3985256255904066,284.2898864746094,-1.6498587378235519,295.1361999511719,0.10496954735258557
4631,2018-12-26,285.35992431640625,285.70037841796875,266.41049194335943,266.41049194335943,1303915.0,0.07667181551205271,-1.0359329076312398,-5.396103275369191,32.86937270615171,39.28251400467832,18.68211713616023,29.777590945939096,22.37732981795341,38.05308991586401,9.749766479709324,20.661468505859318,-3.501510792135889,-25.26799316406249,-66.69583250502592,16.159846176900942,-45.981912834544175,-4.554073493580802,41.56772563562407,44.987919730937804,16.39240086115337,20.71391967048171,12,12.879379272460938,20.029190063476562,27.95476531982422,35.04377746582031,-11.974700927734318,2,0.0018067146817437596,-1.9035153040879422,265.03890991210943,-1.4797115583532945,271.2645874023437,1.3985256255904066,284.2898864746094,0.0018067146817437596
4632,2018-12-27,291.39105224609375,291.4786071777344,277.45135498046875,279.94161987304693,1402295.0,0.02113516095203405,1.4133857337502265,0.6042097804117972,36.130832144314994,36.18246239538385,7.769168819874608,23.233785123969824,16.24857794063678,31.83542334494075,10.214106791043118,14.027252197265625,-4.849960939602568,-18.15515289306643,-60.440326126221635,24.130020340088777,-39.29773950964403,2.987433723511174,29.20570099686637,85.71002060706067,55.31295363315804,21.142586616577592,12,2.3249053955078125,13.998062133789062,21.92363739013672,29.012649536132812,-17.198455810546818,3,-0.039626103154257186,-1.0359329076312398,285.35992431640625,-1.9035153040879422,265.03890991210943,-1.4797115583532945,271.2645874023437,-0.039626103154257186
4633,2018-12-28,290.10699462890625,296.6925964355469,287.315185546875,295.0,758767.0,-0.004406647380864159,1.265568089655681,-0.4273578996468336,39.811883437998794,34.12394437505513,3.9156109190388975,22.927603309749088,17.005068943025663,32.92560060705142,10.79682609016775,9.377410888671875,-8.328363331613161,-17.683374023437523,-60.14353360059641,24.776785553721368,-38.91345381201694,3.546705765141894,24.791951575890664,80.08822937792847,44.81303041636694,21.230079788579435,12,1.1381378173828125,15.282119750976562,22.41246795654297,30.296707153320312,-13.66729736328125,4,-0.04348991913299782,1.4133857337502265,291.39105224609375,-1.0359329076312398,285.35992431640625,-1.9035153040879422,265.03890991210943,-0.04348991913299782
4634,2018-12-31,291.7607116699219,296.5856018066406,287.5291748046875,292.70428466796875,665322.0,0.005700369421050899,1.0804528804528803,0.19284119400750932,39.84361929169483,33.30768575928326,-1.9934990817217226,19.352486197886492,14.757487573976618,31.011096566251354,10.987063342859676,9.056427001953125,-13.212702173289813,-14.179949951171864,-56.013256941515465,27.653357039171738,-35.09660344634369,6.736703543999965,18.010208200528155,85.088293967517,45.789832580706616,20.9166534951718,12,-3.978607177734375,13.628402709960938,18.74999237060547,28.642990112304688,-22.772399902343807,0,-0.09122135388474262,1.265568089655681,290.10699462890625,1.4133857337502265,291.39105224609375,-1.0359329076312398,285.35992431640625,-0.09122135388474262
4635,2019-01-02,286.498046875,289.7859802246094,282.0233459472656,286.6828918457031,829493.0,-0.01803760610810301,1.429231070427512,0.19589896180342184,34.838608816436974,32.06733684576624,0.86359689322137,22.474582022466677,19.58840375504019,35.965124329267155,11.356130735639097,9.73736572265625,-17.80009672897347,-17.352146911621105,-58.65453497299734,23.95024114975513,-38.003340942309194,3.2990471190669837,18.657649294537805,66.3347388449274,25.163174062624662,20.651194030688107,1,1.2840576171875,18.891067504882812,21.651275634765625,33.90565490722656,-10.13616943359375,2,-0.05001359186567311,1.0804528804528803,291.7607116699219,1.265568089655681,290.10699462890625,1.4133857337502265,291.39105224609375,-0.05001359186567311
4636,2019-01-03,276.498046875,290.5544738769531,276.060302734375,290.5544738769531,1259608.0,-0.03490425191053059,1.0622838421974767,76.04441142479776,27.222420113708765,31.24951623998722,7.1401863678310065,28.89898626932461,29.29340694942448,45.66665265629803,11.153055447696087,14.494171142578125,-21.904257872783262,-24.14154357910155,-63.30729463607548,15.02420747787238,-43.72441910758852,-4.558668050614585,24.503947963716826,2.121645547339882,-32.7139239282012,19.58287552848696,1,3.6575927734375,28.891067504882812,28.606529235839844,43.90565490722656,0.12646484375,3,-0.004855033305784517,1.429231070427512,286.498046875,1.0804528804528803,291.7607116699219,1.265568089655681,290.10699462890625,-0.004855033305784517
4637,2019-01-04,294.4455261230469,295.184814453125,282.1303405761719,282.4027099609375,1417818.0,0.06490996754187073,-1.074187393476843,-0.8567480313763973,37.88603889859057,32.25856403722722,-12.198355422843804,8.99797930892123,11.123883578634604,27.572515433276067,11.50504238889945,18.686767578125,-23.390319939922847,-4.660990905761707,-42.159054150224506,32.83707233870109,-23.410022527993135,14.08804071646972,2.8181375179310635,89.10896507656649,56.499478599063124,18.749031622231414,1,-14.289886474609375,10.943588256835938,10.659049987792969,25.958175659179688,-10.20428466796875,4,-0.071525293699229,1.0622838421974767,276.498046875,1.429231070427512,286.498046875,1.0804528804528803,291.7607116699219,-0.071525293699229
4638,2019-01-07,299.50390625,305.564208984375,292.85992431640625,293.6186828613281,1076213.0,0.017179341094281986,-2.432319343043125,0.4886916240728399,42.79284094736152,34.15549758797653,-16.619378110517346,2.0181758215078958,6.005224429361704,22.4412224558136,12.306611937207888,12.70428466796875,-24.966463630065277,1.6828948974609261,-33.752749572666744,37.118539367588596,-16.03492733760288,19.400717132524733,-35.88522338867193,79.45932079968225,46.02249849952029,17.71782223506383,1,-14.912460327148438,5.8852081298828125,5.600669860839844,20.899795532226562,-13.978607177734375,0,-0.0845107836200486,-1.074187393476843,294.4455261230469,1.0622838421974767,276.498046875,1.429231070427512,286.498046875,-0.0845107836200486
4639,2019-01-08,285.7490234375,290.70037841796875,276.6536865234375,284.07586669921875,2636512.0,-0.045925553975975864,1.4268924754427683,0.28429791492737766,43.27315843129915,37.1854194208397,-0.663591384988024,14.391802496950163,20.300797370445594,35.997890988793245,13.176562594836373,22.8502197265625,-24.881084305427976,-10.726657104492176,-45.8324271087472,24.379112899762845,-28.279542106619715,6.826227897635363,-21.291430053710997,32.83877267311002,-3.5592810761340914,17.55288500212752,1,0.2383270263671875,19.640090942382812,21.12841033935547,34.65467834472656,-1.2451171875,1,-0.03257868061939739,-2.432319343043125,299.50390625,-1.074187393476843,294.4455261230469,1.0622838421974767,276.498046875,-0.03257868061939739
4640,2019-01-09,296.9260559082031,297.7918395996094,287.45135498046875,288.1322937011719,1260534.0,0.03911485798357517,-1.0364024280305306,5.2557910480429,46.938322825308816,38.74863610074605,-7.645795380588936,1.9502724971422367,9.534531132082407,24.722126412833518,13.695581651745098,12.042816162109375,-22.80341949954021,1.316621398925804,-32.782940912296,35.41618371014761,-15.733159756685097,18.366402554536705,-31.646330212402404,70.72200201906527,30.50683433482881,17.049781155610894,1,-6.113800048828125,8.463058471679688,11.561302185058594,23.477645874023438,-5.272369384765625,2,-0.09408990415196916,1.4268924754427683,285.7490234375,-2.432319343043125,299.50390625,-1.074187393476843,294.4455261230469,-0.09408990415196916
4641,2019-01-10,301.3326721191406,301.44940185546875,291.1965026855469,296.12841796875,912967.0,0.014840786530030403,2.771033151310731,0.5918120171852551,52.439666185091944,40.56072877194348,-10.670524844963268,-4.133908742078802,5.693689971803053,20.254446894522175,14.621222122664197,10.252899169921875,-18.659497416923273,6.653684997558571,-25.61685320018455,38.92422319530169,-9.48158410131299,22.788954096430132,-35.24725675756844,85.36333312221589,38.89836392524928,16.13526909887155,1,-10.520416259765625,4.0564422607421875,7.154685974121094,19.071029663085938,-7.305419921875,3,-0.08286786328918705,-1.0364024280305306,296.9260559082031,1.4268924754427683,285.7490234375,-2.432319343043125,299.50390625,-0.08286786328918705
4642,2019-01-11,298.70623779296875,300.7490234375,294.8540954589844,299.07586669921875,698115.0,-0.008716062243437794,2.1727768470155384,-0.07102437651363666,56.06879652332903,42.367052448091286,-7.7078729553086305,-3.9994421817491457,8.956420433700089,22.821010852443578,15.013874054780093,6.47857666015625,-12.594184053747313,5.479098510742176,-22.90700245844363,33.86519947992798,-8.713951973850726,19.67214899533508,-31.831246558940506,76.27863280342855,24.081051536888964,14.193050484592906,1,-7.89398193359375,6.6828765869140625,12.310295104980469,21.697463989257812,-4.698455810546875,4,-0.07392455623750127,2.771033151310731,301.3326721191406,-1.0364024280305306,296.9260559082031,1.4268924754427683,285.7490234375,-0.07392455623750127
4643,2019-01-14,291.0408630371094,296.9260559082031,290.8657531738281,295.4669189453125,732347.0,-0.025661917248518185,-1.5376687602629882,11.974322985468957,58.71858657586113,44.46427103522088,0.11611239870222789,1.0029361660737095,16.821499918296695,30.37962524484027,15.593976778109745,7.840484619140625,-10.175907997087165,-0.4630279541015625,-24.44058442845659,23.514528520253464,-12.451806191279104,11.525750283075979,-23.39208744807422,58.022833062155854,-0.7205538213319471,11.98877823717752,1,-0.228607177734375,7.2762603759765625,25.632293701171875,29.362838745117188,-2.247100830078125,0,-0.023363116474693357,2.1727768470155384,298.70623779296875,2.771033151310731,301.3326721191406,-1.0364024280305306,296.9260559082031,-0.023363116474693357
4644,2019-01-15,297.1595458984375,299.01751708984375,291.82879638671875,291.82879638671875,843166.0,0.021023449413520856,-1.6970769072235772,-1.2044017568415464,64.17410410683517,47.72377051193179,-5.762162060008961,-7.086422155915955,10.745675643575396,24.10402746556639,16.4924667248465,7.976654052734375,-8.317266646239943,6.67608184814452,-14.162667906321246,27.514831602610286,-3.7432930290883633,17.095456725377403,-28.75246164149553,69.35389633040324,3.404890838575284,10.419374877232894,1,-6.3472900390625,1.1575775146484375,20.87061309814453,23.244155883789062,-4.29962158203125,1,-0.03915151637143843,-1.5376687602629882,291.0408630371094,2.1727768470155384,298.70623779296875,2.771033151310731,301.3326721191406,-0.03915151637143843
4645,2019-01-16,297.3054504394531,304.0077819824219,296.7412414550781,297.6556396484375,790018.0,0.0004909973212352536,-8.82889930032404,-0.06569230240785903,56.413198805542116,50.96719036657994,-4.709021800053392,-8.047935762640805,10.595346632632811,23.733053266610966,16.602062588913384,7.26654052734375,-6.973547357114171,7.077822875976551,-13.263483779890407,27.41912953184351,-3.0928304519569565,17.24847620391006,-28.15522368796252,49.00078488196583,-18.79001537426393,10.170653327933485,1,-6.196502685546875,1.0116729736328125,23.07636260986328,23.098251342773438,-0.865753173828125,2,-0.04305855869958286,-1.6970769072235772,297.1595458984375,-1.5376687602629882,291.0408630371094,2.1727768470155384,298.70623779296875,-0.04305855869958286
4646,2019-01-17,301.6050720214844,304.8443603515625,297.76263427734375,297.91827392578125,518523.0,0.014461966895244815,-2.542565777923654,-10.5280174291939,55.587486306449065,52.934017856341995,-5.668816495135786,-13.29989462167714,5.859484573567556,19.23201132893547,16.696147370270015,7.538909912109375,-5.574356987003398,11.549136352539051,-8.318235410568604,31.416508115646707,1.615450470985195,21.482822234092907,-31.726565625336093,76.82681622788728,10.83577491113121,9.933685881553837,1,-10.496124267578125,-3.2879486083984375,19.224212646484375,18.798629760742188,-8.5992431640625,3,-0.032994755132427,-8.82889930032404,297.3054504394531,-1.6970769072235772,297.1595458984375,-1.5376687602629882,291.0408630371094,-0.032994755132427
4647,2019-01-18,304.23150634765625,306.1770324707031,297.91827392578125,305.3015441894531,1044962.0,0.008708190179191666,4.855169354925951,-0.29023499904808414,57.61484825650459,54.58090755735789,-7.5556894329459965,-16.031961004479854,2.9425198937046275,16.34158671041132,16.331514729249154,8.258758544921875,-2.910140829067359,13.720805358886707,-7.032815391247141,34.474426109020555,3.3439949838198118,24.097615733953603,-33.63928589974341,87.29351032448378,22.132023336349476,10.376810375066915,1,-12.816146850585938,-5.9143829345703125,16.994178771972656,16.172195434570312,-3.492218017578125,4,-0.03354108281845691,-2.542565777923654,301.6050720214844,-8.82889930032404,297.3054504394531,-1.6970769072235772,297.1595458984375,-0.03354108281845691
4648,2019-01-22,295.3501892089844,303.86187744140625,293.42413330078125,303.1517639160156,827643.0,-0.02919262782902854,1.2637103713018731,7.290933462624419,51.79526253386913,55.52780801319899,0.7537221465347557,-6.618902892182291,11.468331844359454,24.834383394754582,15.368575828636304,10.807373046875,1.636056576500323,4.286473083496105,-16.35834926129047,24.93129542828268,-6.035938088897183,14.608884255889393,-23.334576280159922,24.542339571595384,-36.52472894702222,10.3224111723933,1,1.4640045166015625,2.8891143798828125,25.87549591064453,25.053512573242188,8.900787353515625,1,-0.004545137520168052,4.855169354925951,304.23150634765625,-2.542565777923654,301.6050720214844,-8.82889930032404,297.3054504394531,-0.004545137520168052
4649,2019-01-23,294.0564270019531,299.73736572265625,288.9786071777344,295.26263427734375,798962.0,-0.00438043466468141,1.1187687999014366,0.15461074471331002,53.93657747765188,56.305391863459334,3.743481647001204,-3.720854119390765,11.75859652442881,25.73374917013166,14.046180239368736,10.758758544921875,3.7602376384855916,1.853118896484375,-16.588645480829996,20.294883273798746,-7.3677632921728105,11.07400108514156,-20.674357291453532,29.52491136670937,-29.60038350029927,9.2208821886572,1,3.521392822265625,-0.3404693603515625,27.16925811767578,26.006805419921875,18.37548828125,2,-0.01789678548630025,1.2637103713018731,295.3501892089844,4.855169354925951,304.23150634765625,-2.542565777923654,301.6050720214844,-0.01789678548630025
4650,2019-01-24,292.85992431640625,296.13812255859375,290.35992431640625,295.12646484375,634482.0,-0.004068956076715646,1.6938891655403001,1.8790638836179634,59.38197988463307,57.07676005229724,4.808178743786925,-0.3512099621856919,12.015165304153584,26.43371959692638,12.330681208025412,5.7781982421875,4.723411283099551,-0.734434509277321,-14.027051153364994,12.558182134810352,-7.380742831321186,5.911873812766544,-18.166056095498504,22.567863467469188,-41.959998334464196,6.6463083220438435,1,4.7178955078125,-1.6147918701171875,28.365760803222656,25.710113525390625,6.459136962890625,3,0.0,1.1187687999014366,294.0564270019531,1.2637103713018731,295.3501892089844,4.855169354925951,304.23150634765625,0.0
4651,2019-01-25,285.87548828125,295.7101135253906,285.311279296875,292.76263427734375,1428406.0,-0.02384906726811231,-1.5946606562245387,3.0386158610475293,44.3792254934888,55.77791882675944,10.470518902322397,7.034493377266358,18.28213418196492,32.83900190028845,11.641472654463378,10.398834228515625,6.5281462564865365,-7.744648742675793,-20.971866554173175,5.48256906882159,-14.358257648424512,-1.1310398369270729,-9.922293490350455,2.703995296382046,-56.289085909828465,6.613608905748696,1,9.868667602539062,1.9066162109375,33.59192657470703,30.14105224609375,9.649810791015625,4,0.03695388173323111,1.6938891655403001,292.85992431640625,1.1187687999014366,294.0564270019531,1.2637103713018731,295.3501892089844,0.03695388173323111
4652,2019-01-28,279.8443603515625,285.48638916015625,279.32879638671875,285.48638916015625,1297336.0,-0.021097044611792515,1.1827583595668494,0.8192114428522054,37.268474234334505,53.394573011034254,15.13648177383942,12.813155484644085,24.102367108588908,38.22175671342325,11.464779762950366,6.54669189453125,6.867441343306723,-13.198442077636741,-27.774511374517374,1.377627219243891,-20.486476726077058,-5.910407429196425,-2.6822120534708347,2.101505162333624,-52.059544436190315,7.288034648440315,1,12.908554077148438,7.937744140625,36.087059020996094,33.813232421875,10.680938720703125,0,0.04703138733732182,-1.5946606562245387,285.87548828125,1.6938891655403001,292.85992431640625,1.1187687999014366,294.0564270019531,0.04703138733732182
4653,2019-01-29,277.49026489257807,281.73150634765625,272.87936401367193,281.16732788085943,1354493.0,-0.008412159730598168,2.6842325864959373,0.651727084888433,43.72504782331455,51.12245564619863,17.17211644869701,14.93953064348824,26.189089933764137,39.935476680665204,11.778772304155066,8.852142333984318,5.858693838314423,-14.921701049804767,-31.04293186755575,1.199529767946217,-22.98231645868026,-6.861085640929275,28.686767578125057,17.167698955666292,-38.050902681125066,8.060615408875506,1,12.037933349609432,7.407592773437557,36.960128784179744,35.26266479492193,6.614807128906307,1,0.08378320387744131,1.1827583595668494,279.8443603515625,-1.5946606562245387,285.87548828125,1.6938891655403001,292.85992431640625,0.08378320387744131
4654,2019-01-30,265.14590454101557,274.07586669921875,261.30349731445307,268.60894775390625,2797291.0,-0.04448574207221734,-1.2914482347047307,0.9417959996680085,26.274499618613802,47.773711292095484,27.37673730685208,26.548919063020833,38.20963431529486,51.66462286582157,12.332689033261195,16.186767578125,4.0924663206435525,-25.93532104492192,-46.15565197519567,-5.714990114648174,-36.04548651005882,-15.825155579785019,40.365174560546905,11.030425042993128,-40.48274273975575,10.110165465136886,1,18.594360351562557,18.594360351562557,45.00488281250006,47.60702514648443,21.361877441406307,2,0.14748510669692516,2.6842325864959373,277.49026489257807,1.1827583595668494,279.8443603515625,-1.5946606562245387,285.87548828125,0.14748510669692516
4655,2019-01-31,272.16925048828125,276.3910522460937,265.5933837890625,265.5933837890625,1692294.0,0.026488608071935094,-2.284028995999574,-1.8988693744106424,29.046677053865395,44.824732486252856,18.34167753914454,19.391254806946392,30.583668345971546,44.030525049698554,12.531730174144354,11.245147705078125,2.6023271663788705,-18.195535278320335,-40.04904287884716,3.65797232220649,-29.122289078583776,-7.268781478056894,31.573525341796824,31.580417868508835,-15.004407812316057,10.926753800263416,1,11.571014404296875,11.571014404296875,33.45819091796875,36.99418640136719,19.83465576171875,3,0.14793245277594447,-1.2914482347047307,265.14590454101557,2.6842325864959373,277.49026489257807,1.1827583595668494,279.8443603515625,0.14793245277594447
4656,2019-02-01,275.1556396484375,278.51168823242193,271.91635131835943,272.48052978515625,1080428.0,0.01097254430762673,-2.468065986263664,0.4068071914534198,33.16644606018939,42.108243353328945,12.526136202678288,17.179965080863155,27.00376610510773,40.49502889217695,12.34969694452674,6.5953369140625,-0.1832279947260531,-15.142025756835949,-37.18230753418061,6.898256020508711,-26.16216664550825,-4.121884868163647,26.8895650410156,57.28075212165199,13.854996401807377,11.020140888672316,2,7.4270477294921875,8.584625244140625,26.697479248046875,30.233474731445312,21.79962158203125,4,0.08781728647005971,-2.284028995999574,272.16925048828125,-1.2914482347047307,265.14590454101557,2.6842325864959373,277.49026489257807,0.08781728647005971
4657,2019-02-04,273.38522338867193,277.22763061523443,270.7684936523437,275.690673828125,861361.0,-0.006434235772988739,1.401450039995226,-0.861815236487236,36.218675559790434,40.3775114673202,10.572691828046288,18.226163184188238,28.72299909023019,41.6332139330699,12.537516415107419,6.459136962890739,-1.952154655173672,-15.859426879882733,-39.04778933215482,7.328935572389355,-27.453608106018805,-4.2652456537466605,27.03031300578118,59.142944643217675,16.838085968245537,11.594181226136051,2,7.135208129882756,10.355041503906193,28.428985595703068,32.00389099121088,26.488311767578068,0,0.08098490258237967,-2.468065986263664,275.1556396484375,-2.284028995999574,272.16925048828125,-1.2914482347047307,265.14590454101557,0.08098490258237967
4658,2019-02-05,274.19259643554693,276.45913696289057,271.70233154296875,273.2781982421875,999936.0,0.0029532431814252025,-1.3397203521491177,-0.39662452842679996,30.45202521196562,37.76811677113284,7.206319025904065,16.258905681644933,27.888763240803485,40.146066174474925,13.482234406726679,4.756805419921818,-4.1075710115275115,-13.78648834228511,-37.37664953339896,9.80367284882874,-25.581568937842064,-1.9914077467281572,24.65845839570619,74.9009537524076,34.529765843664634,11.79508059555693,2,4.528213500976506,9.547668457031193,25.359939575195256,31.19651794433588,26.585601806640568,1,0.059566534067807764,1.401450039995226,273.38522338867193,-2.468065986263664,275.1556396484375,-2.284028995999574,272.16925048828125,0.059566534067807764
4659,2019-02-06,276.439697265625,277.58755493164057,272.60699462890625,272.60699462890625,778607.0,0.008195337362459698,-1.5989808105740606,4.19150285351908,32.853715823616184,34.8205318754643,2.455735820479674,13.996206802723577,25.364389915391882,37.264186472976064,13.551098140483726,4.980560302734318,-6.890894028624757,-11.073921203613281,-35.210400307350824,13.062557900124261,-23.142160755482053,0.99431834825549,20.909455264956136,83.9608133104339,42.8354766287765,12.068239551868757,2,2.067108154296875,7.300567626953125,21.877426147460938,28.949417114257812,24.961090087890625,2,0.02772892182881348,-1.3397203521491177,274.19259643554693,1.401450039995226,273.38522338867193,-2.468065986263664,275.1556396484375,0.02772892182881348
4660,2019-02-07,268.98831176757807,275.45718383789057,266.87744140625,274.31906127929693,951003.0,-0.02695483163869572,1.255750884597196,-1.390859144836402,24.51737838373971,32.613659974381065,6.8893153700173,20.287395964353266,32.426757109992025,43.93642822577857,14.235996613963465,9.562255859375,-8.771607609071452,-17.128419494628986,-42.18739349055045,7.930554501292477,-29.65790649258969,-4.598932496668283,26.919014554357943,18.14359272986662,-17.702945939467185,12.529486997960724,2,4.406631469726619,14.751953125000057,27.597297668457088,36.400802612304744,28.463043212890682,3,0.06513097204752039,-1.5989808105740606,276.439697265625,-1.3397203521491177,274.19259643554693,1.401450039995226,273.38522338867193,0.06513097204752039
4661,2019-02-08,276.36187744140625,277.20816040039057,267.60699462890625,268.00582885742193,1229899.0,0.027412215889140112,-1.0977632864253466,-1.5675185197906565,29.729757324954463,31.77602476222772,-2.2078539382447957,11.538760059346487,24.544581263880332,35.862020380309104,15.12852654778371,9.601165771484318,-10.820250689611612,-8.506314086914074,-32.851326033688736,15.838697859860588,-20.678820060301405,3.666191886473257,18.16129572023044,88.55588703771821,56.770849265685385,12.172505973387342,2,-4.8443756103515625,7.378387451171875,20.223731994628906,29.027236938476562,25.87548828125,4,0.0565998065775557,1.255750884597196,268.98831176757807,-1.5989808105740606,276.439697265625,-1.3397203521491177,274.19259643554693,0.0565998065775557
4662,2019-02-11,276.62451171875,281.7120666503906,276.17703247070307,277.61672973632807,669845.0,0.0009503274466624578,-4.865942204757222,-0.11874249025787262,34.42809831364441,30.743030372264375,-3.324904835714733,10.052387895561083,23.609102421497596,34.984596606292826,15.887433586403427,5.535034179687557,-13.523764326870435,-7.139593505859352,-30.836427550805524,16.55724053908682,-18.98801052833244,4.708823516613734,16.56987440899934,65.70486380402427,31.640325714707956,11.848417022473075,2,-5.116729736328125,7.115753173828125,16.147865295410156,28.764602661132812,30.087554931640625,0,0.0734958351499575,-1.0977632864253466,276.36187744140625,1.255750884597196,268.98831176757807,-1.5989808105740606,276.439697265625,0.0734958351499575
4663,2019-02-12,284.2412414550781,284.8540954589844,279.20233154296875,279.95135498046875,794541.0,0.027534543808150458,1.0493761584640495,-4.323532125611542,42.61454862093419,32.5585913725222,-11.044777785884321,2.00281379945784,15.000910715638327,26.73427845020285,16.330465387458375,8.229583740234375,-14.12664170221808,0.8171173095703352,-22.633971521027775,24.268206140168445,-10.90842710572872,12.54266172486939,7.677509120139348,96.59083385535236,59.3928876774487,11.72554441529905,2,-9.017501831054688,-0.5009765625,8.531135559082031,21.147872924804688,26.274322509765625,1,0.05499657129678859,-4.865942204757222,276.62451171875,-1.0977632864253466,276.36187744140625,1.255750884597196,268.98831176757807,0.05499657129678859
4664,2019-02-13,285.5252990722656,288.5408630371094,282.7918395996094,285.6614685058594,972591.0,0.004517492291457037,-1.0520909358285857,-0.031741966692987886,44.48831230779464,34.27432862295878,-10.207430734399395,-0.20821794314827002,12.606033968993245,24.825588520845827,16.811386895628534,5.7490234375,-13.593947499741262,2.682887268066395,-19.894534081355005,25.260308617487794,-8.605823406644333,13.971597942777123,5.168841372521285,86.07992764841865,45.08855683817664,11.288710674710707,2,-7.8161468505859375,-1.7850341796875,9.464981079101562,19.863815307617188,14.85406494140625,2,0.053420482246168355,1.0493761584640495,284.2412414550781,-4.865942204757222,276.62451171875,-1.0977632864253466,276.36187744140625,0.053420482246168355
4665,2019-02-14,284.50390625,287.2178955078125,283.9104919433594,284.37744140625,662032.0,-0.0035772410556415,-5.2382432510217,-0.9287315105333931,48.86784544014574,36.01892855406504,-8.104657050564981,-0.20559989331570705,12.49626112072184,25.117651498317514,17.683484405568347,3.307403564453125,-13.608393508885001,2.301571655273449,-19.252042699320043,23.85518600986694,-8.475235522023297,13.078378832570195,5.014608469573545,80.71566750879423,33.440294753348894,10.776807177296758,2,-6.7947540283203125,-0.763641357421875,11.184326171875,20.885208129882812,10.933837890625,3,0.05939068228001054,-1.0520909358285857,285.5252990722656,1.0493761584640495,284.2412414550781,-4.865942204757222,276.62451171875,0.05939068228001054
4666,2019-02-15,291.6536865234375,291.6536865234375,286.0116882324219,288.48248291015625,795261.0,0.025130692817816103,2.5582693381065114,25.0757722007722,59.57110010961916,38.6136423929349,-14.156822211083977,-8.578987977692805,3.8752364773437193,17.244133319412185,18.49432205745328,7.1497802734375,-10.961280797470238,9.948921203613281,-10.127575742649412,30.025418149875975,-0.089327269518094,19.987169676744656,-30.350189208984432,100.0,45.06848415415848,10.03824847313136,2,-12.38812255859375,-7.913421630859375,6.446998596191406,13.735427856445312,7.4708251953125,4,0.019878605088591517,-5.2382432510217,284.50390625,-1.0520909358285857,285.5252990722656,1.0493761584640495,284.2412414550781,0.019878605088591517
4667,2019-02-19,294.0272521972656,296.2256774902344,290.9922180175781,291.4591369628906,955012.0,0.008138301634796452,-1.9888803680981595,0.8098235079007641,63.398497266813806,42.27436151014025,-14.856734700110167,-12.39154906992718,0.53068571816965,14.151886375943093,19.284722666033364,5.23345947265625,-8.75510955628306,12.832699584960949,-5.253325826532091,30.91872499645399,3.7896868792144573,21.87571229070744,-32.11675109863285,87.0858214373428,26.246503060696554,9.043012705746513,2,-12.475692749023438,-10.2869873046875,4.073432922363281,11.361862182617188,-0.184844970703125,1,0.027922967901908624,2.5582693381065114,291.6536865234375,-5.2382432510217,284.50390625,-1.0520909358285857,285.5252990722656,0.027922967901908624
4668,2019-02-20,294.0077819824219,295.2821044921875,289.89300537109375,294.9124450683594,878220.0,-6.621908240900254e-05,5.55615370335994,-0.35226732579142506,79.21999357358251,47.426170149025396,-13.109492164886149,-13.152121259887053,-0.4445252752019542,13.43346158188757,19.834842072970748,5.38909912109375,-6.972352995149777,12.880349731445335,-4.9931955164192345,30.753894979309905,3.9435771075130788,21.81712235537759,-30.72467382812505,83.49023171285779,15.675004192937934,8.93677262393228,2,-12.456222534179688,-10.26751708984375,4.092903137207031,11.381332397460938,2.821014404296875,2,0.043210708853714364,-1.9888803680981595,294.0272521972656,2.5582693381065114,291.6536865234375,-5.2382432510217,284.50390625,0.043210708853714364
4669,2019-02-21,288.79376220703125,294.73736572265625,287.5,293.9883117675781,634276.0,-0.017734291726000495,1.1627778664417137,5.741971393873971,67.47084088075164,52.198777093137835,-6.659025164132117,-8.80396629061687,4.098573822538128,17.83387674576079,20.190216623442804,7.23736572265625,-5.416456651745193,7.929463195800793,-9.285469865154539,25.144396256756124,-0.6780033346768732,16.53692972627846,-24.19295127929695,39.6524294748528,-31.393543642269883,8.607466530477678,2,-6.8774261474609375,-5.053497314453125,5.770927429199219,16.595352172851562,13.433868408203125,3,0.07521561958890421,5.55615370335994,294.0077819824219,-1.9888803680981595,294.0272521972656,2.5582693381065114,291.6536865234375,0.07521561958890421
4670,2019-02-22,292.85992431640625,293.7743225097656,289.45526123046875,289.45526123046875,560466.0,0.014079812798934555,-1.537144598616041,-0.6554298974825955,68.19270277355818,56.47243769853825,-7.8035196741965365,-13.565646131043422,-0.6565230820591523,12.883601579223523,20.564796056207875,4.980560302734375,-3.3499869949633876,11.995625305175793,-5.219307755779539,29.210558366131124,3.3881587746981268,20.60309183565346,-26.994118726171962,67.0476139256391,-5.502471475584855,8.607466530477678,2,-6.6585693359375,-9.119659423828125,1.7047653198242188,12.529190063476562,15.350189208984375,4,0.025675891690600805,1.1627778664417137,288.79376220703125,5.55615370335994,294.0077819824219,-1.9888803680981595,294.0272521972656,0.025675891690600805
4671,2019-02-25,296.439697265625,297.9669189453125,293.6965026855469,294.5719909667969,652986.0,0.012223498853844994,-1.3602047614630155,0.5485730163852138,72.84113289992209,60.7405526525691,-9.203601695304144,-17.194991384351738,-5.081292405175418,8.430313526824818,20.463683346670066,5.10699462890625,-1.3368451521847078,15.047187805175781,-3.4180398785279635,33.512415488879526,5.81457396332388,24.279801647027682,-29.359496799390683,85.40906175287188,10.7019285877075,9.232613841851883,2,-7.855072021484375,-12.699432373046875,-1.7266616821289062,8.949417114257812,11.050567626953125,0,-0.003379955971626214,-1.537144598616041,292.85992431640625,1.1627778664417137,288.79376220703125,5.55615370335994,294.0077819824219,-0.003379955971626214
4672,2019-02-26,293.0058288574219,296.7412414550781,292.1303405761719,296.3326721191406,989347.0,-0.011583699618766707,1.2253479637675824,-1.7812454044868549,67.71707492033414,63.52972224139132,-3.5779345385463444,-13.41219230306865,-2.8012507663801784,10.96990760131473,19.995421226934724,4.61090087890625,2.091435844080536,10.955245971679688,-8.202785010507284,30.11327695386666,1.3762304805861731,20.534261462773202,-24.07242528244285,52.60219254767043,-21.168304093551527,9.579015491093498,2,-2.6264495849609375,-9.26556396484375,1.7072067260742188,12.383285522460938,17.5,1,0.020882461230167237,-1.3602047614630155,296.439697265625,-1.537144598616041,292.85992431640625,1.1627778664417137,288.79376220703125,0.020882461230167237
4673,2019-02-27,300.7392883300781,300.9435729980469,291.3424072265625,291.82879638671875,740468.0,0.026393534568281307,1.0605435426879788,-2.6783624121672447,70.74056612374284,66.44663933205223,-9.75039612015513,-20.358372187060127,-11.550334922554384,2.446406448282005,19.169077131575968,9.601165771484375,5.1077961732619315,17.52625427246096,-3.222054849464371,38.27456339438629,7.152099711498295,27.900408833423626,-30.063873832879096,98.48042876697714,24.924949313266296,10.374154560962651,2,-8.312255859375,-18.156600952148438,-5.873046875,4.6498260498046875,5.700408935546875,2,-0.022933089792863792,1.2253479637675824,293.0058288574219,-1.3602047614630155,296.439697265625,-1.537144598616041,292.85992431640625,-0.022933089792863792
4674,2019-02-28,304.2509765625,306.10894775390625,299.9708251953125,300.8463134765625,1657033.0,0.011676852239430824,-1.3811293950514976,0.3820959726555677,82.26807912428673,70.15777640806789,-11.540069876973348,-21.913721927996335,-15.801885325967191,-1.8034717945765237,17.846847362272023,6.13812255859375,7.8551115990757125,19.082688903808616,-1.8661314233298185,40.03150923094705,8.60827874023937,29.557099067377862,-31.15410938523314,88.84348406107296,7.936786006055684,10.474410163569223,2,-8.190658569335938,-20.544754028320312,-6.7242279052734375,1.1381378173828125,10.437744140625,3,-0.024394926384916804,1.0605435426879788,300.7392883300781,1.2253479637675824,293.0058288574219,-1.3602047614630155,296.439697265625,-0.024394926384916804
4675,2019-03-01,312.4319152832031,313.5408630371094,305.0291748046875,305.3793640136719,1126071.0,0.026888783770337543,-1.195734664315405,2.0714388153884764,82.52627407596985,72.70835129321797,-17.14587909493298,-28.378609763716156,-24.15460487462275,-10.451247872605336,16.923456639590267,9.289886474609375,9.886159761735371,25.250494384765602,1.9545565762800834,48.54643219325112,13.602525480522843,36.89846328900836,-36.03384004827234,95.00439236237608,14.442934701662438,11.647968904242763,3,-11.911483764648438,-25.009735107421875,-16.78502655029297,-7.0428009033203125,2.363800048828125,4,-0.032660826787555,-1.3811293950514976,304.2509765625,1.0605435426879788,300.7392883300781,1.2253479637675824,293.0058288574219,-0.032660826787555
4676,2019-03-04,299.3190612792969,312.88909912109375,295.7198486328125,312.4902648925781,1407126.0,-0.041970276922638106,1.45821572448507,-1.8675799877108412,66.6144171912094,73.06567572926191,-3.164081003592287,-14.084810549365898,-11.453803883178978,2.349713733210251,15.788133216579602,17.16925048828125,11.51016972715638,10.929469299316395,-12.246460884192288,34.10539948282508,-0.6584957924379751,22.517434391070765,-18.463851508104653,35.933373568014254,-44.58617292067152,11.587965091754343,3,1.2013702392578125,-11.896881103515625,-4.907585144042969,6.0700531005859375,8.696502685546875,0,0.029704263430779143,-1.195734664315405,312.4319152832031,-1.3811293950514976,304.2509765625,1.0605435426879788,300.7392883300781,0.029704263430779143
4677,2019-03-05,295.5252990722656,300.49609375,294.95135498046875,300.1167297363281,649902.0,-0.012674642873783615,1.072738058569196,0.34859613432994896,58.7507514045941,70.79131548826321,0.9661244512008125,-9.009231756176234,-7.805431395025153,5.862738651577388,14.494792378872868,5.54473876953125,12.882264994420325,6.0287033081054915,-16.226353388512223,28.283760004723206,-5.098825040203394,17.156231656414377,-10.74781090916332,18.84316585532837,-57.179660609299816,11.127528348308859,3,4.9951324462890625,-8.103118896484375,-3.7621688842773438,9.863815307617188,20.48638916015625,1,0.04048711179000164,1.45821572448507,299.3190612792969,-1.195734664315405,312.4319152832031,-1.3811293950514976,304.2509765625,0.04048711179000164
4678,2019-03-06,290.5252990722656,297.37353515625,289.9319152832031,296.3034973144531,805130.0,-0.01691902526009237,-1.1368719000297947,1.2584744636163028,53.6661872100548,69.25746508040801,6.057159643946079,-2.8700368709648387,-2.6622565737252444,10.583470690887452,13.03428697238842,7.441619873046875,12.855286314609884,0.212068176269554,-20.844866333372238,21.269002685911346,-10.316399078551342,10.74053543109045,-2.2962059242824466,2.513385159083682,-69.25323788818473,10.528467254820896,3,10.972763061523438,-3.103118896484375,-0.25778961181640625,14.863815307617188,29.04669189453125,2,0.06877380334504446,1.072738058569196,295.5252990722656,1.45821572448507,299.3190612792969,-1.195734664315405,312.4319152832031,0.06877380334504446
4679,2019-03-07,284.1050720214844,290.5252990722656,281.40078735351557,290.2821044921875,1254571.0,-0.022098684938223867,1.7386865860305099,1.0690239780289426,49.72901442864945,67.20594415319592,13.122303211914243,4.37838769193462,4.249402217539227,16.97906344723799,11.901033684703727,9.124511718750057,12.19079860139243,-6.591427612304699,-26.848991422250606,13.666136197641208,-16.720209517277624,3.537354292668226,29.435791015625,8.414058182660824,-59.650303323021774,10.128781904972948,3,13.365753173828125,3.317108154296875,3.1079559326171875,21.284042358398438,45.048614501953125,3,0.07861396167700829,-1.1368719000297947,290.5252990722656,1.072738058569196,295.5252990722656,1.45821572448507,299.3190612792969,0.07861396167700829
4680,2019-03-08,286.5077819824219,286.8968811035156,277.72372436523443,281.32296752929693,971049.0,0.008457117445463291,2.0766852955024477,-0.8393697908689739,46.262552469577734,64.25276854982434,10.866514374890926,3.5368240316306014,2.576878854386848,14.523659027989709,10.445223519781143,9.173156738281193,10.769447447826792,-5.064691162109398,-22.71751606196983,12.588133737751036,-13.891103612039615,3.7617212878208193,26.390279541015616,24.97928055131512,-37.432510719315474,8.826412449930231,3,9.12451171875,3.0593414306640625,-2.76751708984375,17.723739624023438,39.48443603515625,4,0.0983601161745482,1.7386865860305099,284.1050720214844,-1.1368719000297947,290.5252990722656,1.072738058569196,295.5252990722656,0.0983601161745482
4681,2019-03-11,292.00390625,292.3054504394531,286.8385314941406,287.3443603515625,716927.0,0.019183158759420005,1.0776358976143257,0.8986909638837975,48.594216400900535,62.128006492109485,5.224404555956653,-0.7666607683901816,-2.7652457643785056,8.785085815274272,8.911682956470058,5.79766845703125,10.6121520012789,-0.35066833496091476,-16.48690305918541,15.785566389263579,-8.41878569707319,7.7174490271513605,19.487181787109364,62.70837102404826,3.2764978481197886,8.06811736211225,3,3.628387451171875,-1.7947540283203125,-8.263641357421875,12.227615356445312,28.521392822265625,0,0.07805309653124293,2.0766852955024477,286.5077819824219,1.7386865860305099,284.1050720214844,-1.1368719000297947,290.5252990722656,0.07805309653124293
4682,2019-03-12,296.95526123046875,297.76263427734375,291.5856018066406,293.7743225097656,992226.0,0.016956468302275596,1.5760794170988577,0.6826713997537398,51.9165126506146,60.03644499509523,0.997041450760662,-4.339267949253667,-7.696321805747743,3.746219370029735,7.624256637762536,6.177032470703125,10.22569133746373,3.5841491699218864,-10.851627356744757,18.01992569658853,-3.6337390934114637,10.802037433255236,13.185132259765624,95.97097321952073,37.94721576260166,7.217888263333336,3,-1.322967529296875,-6.7461090087890625,-13.793785095214844,7.2762603759765625,13.054473876953125,1,0.037245687072676725,1.0776358976143257,292.00390625,2.0766852955024477,286.5077819824219,1.7386865860305099,284.1050720214844,0.037245687072676725
4683,2019-03-13,299.87353515625,302.42218017578125,298.0350341796875,298.1517639160156,719703.0,0.009827318477837466,-3.4875993069971436,0.541277714351501,57.42600219592134,57.27621422527687,-2.2986857259591034,-6.352034128815433,-10.518592738500615,0.5519555644536922,6.703606427768674,5.4669189453125,9.303078214911636,5.7208084106445085,-8.32100019368005,19.762617014969067,-1.300095891517799,12.741712712806816,8.970191568984376,89.6809539872411,28.121616784596853,7.020904302162289,3,-4.241241455078125,-9.664382934570312,-17.743186950683594,4.3579864501953125,10.4669189453125,2,0.053816529917396716,1.5760794170988577,296.95526123046875,1.0776358976143257,292.00390625,2.0766852955024477,286.5077819824219,0.053816529917396716
4684,2019-03-14,300.7781982421875,301.0700378417969,297.9085693359375,299.66925048828125,579484.0,0.0030168153567340372,2.7355762296264245,0.6440738049238731,55.54192852773421,54.27795360880624,-4.188201425172053,-6.382639246086626,-11.368073593052145,-0.6632056452833694,6.130182666648168,3.161468505859375,8.920760226321818,5.862826538085926,-7.85923150014105,19.584884576312902,-0.9982024810275902,12.723855557199443,6.820728388646899,93.34378656623655,31.137018712230244,6.8610290191135,3,-5.4717864990234375,-10.569046020507812,-19.54766082763672,3.4533233642578125,9.620635986328125,3,0.06248389289664069,-3.4875993069971436,299.87353515625,1.5760794170988577,296.95526123046875,1.0776358976143257,292.00390625,0.06248389289664069
4685,2019-03-15,301.4007873535156,302.0914306640625,298.29766845703125,301.566162109375,1507048.0,0.002069927657545323,5.240192756569535,-0.14912763498266277,53.62215829967002,52.83436928752408,-7.308699847291621,-5.9811055951969365,-11.757450822624605,-1.479177579728571,5.560667422761724,3.79376220703125,7.61422232926418,5.640571594238281,-7.448495265780082,18.729638454256644,-0.9039618357709287,12.185105024247491,5.003131186694759,93.44574019132665,32.76221764562574,6.544533430009185,3,-11.327835083007812,-11.191635131835938,-20.277252197265625,2.8307342529296875,11.88714599609375,4,0.09207971688995698,2.7355762296264245,300.7781982421875,-3.4875993069971436,299.87353515625,1.5760794170988577,296.95526123046875,0.09207971688995698
4686,2019-03-18,297.45135498046875,301.8482360839844,295.1556396484375,301.3424072265625,733170.0,-0.013103590099167728,1.730162089485347,23.528695331241927,53.22148550440991,52.22000640972585,-4.081250007028757,-1.6601741188128472,-7.2935117822630104,2.3816370540797607,5.327969887800345,6.692596435546875,5.165849244544518,1.4012557983398324,-11.561063357683679,14.363574954363344,-5.079903779671895,7.88241537635156,7.805355792742603,54.12919995606784,-7.263576751224612,6.4811595780117495,3,-7.3784027099609375,-6.8774261474609375,-18.883750915527344,6.7801666259765625,8.501953125,0,0.09595136333799337,5.240192756569535,301.4007873535156,2.7355762296264245,300.7781982421875,-3.4875993069971436,299.87353515625,0.09595136333799337
4687,2019-03-19,302.23736572265625,303.2101135253906,297.7918395996094,298.9883117675781,863623.0,0.016090061995184923,1.0861381194371824,-0.8350065097018086,51.13403719459033,51.93865640800757,-8.733442133200867,-6.112982407167465,-12.077383401167651,-2.530208966021462,5.606492531312518,5.758758544921875,1.9823715544475817,5.776760864257824,-7.4334681799479085,18.986989908463556,-0.8283536578450708,12.381875386360718,1.9180255942360418,87.92288835254935,29.931724299280937,6.605114522102879,3,-11.77044677734375,-7.37841796875,-24.608482360839844,1.9941558837890625,8.268463134765625,1,0.06050851226115772,1.730162089485347,297.45135498046875,5.240192756569535,301.4007873535156,2.7355762296264245,300.7781982421875,0.06050851226115772
4688,2019-03-20,306.7120666503906,308.1031188964844,301.3229675292969,302.45135498046875,962516.0,0.014805253867387513,-1.0806030950764405,1.3113699337810547,51.8362605269905,52.1727948633788,-11.924582552043262,-10.105209140995271,-16.660976345221627,-7.0527268656198885,5.965301189166475,6.7801513671875,0.572334769700376,9.616247558593727,-4.300265960602246,23.5327610777897,2.6579907989957405,16.574504318191714,-28.988342285156193,89.25619250323503,33.714900527800765,6.95825675959798,3,-13.79864501953125,-11.07977294921875,-29.088043212890625,-2.4805450439453125,-1.225677490234375,2,0.010751674992918181,1.0861381194371824,302.23736572265625,1.730162089485347,297.45135498046875,5.240192756569535,301.4007873535156,0.010751674992918181
4689,2019-03-21,310.51556396484375,311.13812255859375,304.7762756347656,305.184814453125,780149.0,0.012400872766406668,-1.0696245259416635,1.2511406367510653,48.47025256971745,52.41809487450543,-12.949559795049595,-12.85711560464756,-20.087984995543138,-10.504975542256375,6.206037849619107,6.361846923828125,0.22305894964819117,12.333654785156227,-2.2302008052526503,26.897510375565105,5.05172698995176,19.615582580360694,-32.184251708984334,96.10474419244092,43.67342783921711,7.281927795204446,3,-11.527236938476562,-14.883270263671875,-31.03356170654297,-6.2840423583984375,-6.974700927734375,3,-0.0005639326449384807,-1.0806030950764405,306.7120666503906,1.0861381194371824,302.23736572265625,1.730162089485347,297.45135498046875,-0.0005639326449384807
4690,2019-03-22,300.3793640136719,310.5739440917969,300.0,310.38909912109375,1037149.0,-0.0326431300954676,1.0374816605069492,-1.877735032459726,50.88862789550899,52.67302948501748,-0.7138127875742839,-2.2437312869145103,-10.045641819497007,-0.20710150868660548,6.262482857064436,10.573944091796875,0.430022139976586,1.8214828491210824,-12.55086752139556,16.193833219637725,-5.364692336137239,9.007658034379403,-20.735779345703065,32.68406038410278,-20.93218919095861,7.186175185258313,3,0.9824981689453125,-4.7470703125,-19.65465545654297,3.8521575927734375,3.122589111328125,4,0.03335605376136197,-1.0696245259416635,310.51556396484375,-1.0806030950764405,306.7120666503906,1.0861381194371824,302.23736572265625,0.03335605376136197
4691,2019-03-25,295.437744140625,300.2723693847656,293.4046630859375,299.61090087890625,749823.0,-0.016451262853136472,1.4991226901208246,0.4169098076518526,49.928006355716356,52.452084341139894,5.32623108460723,2.7605087332749463,-5.399296045351775,4.916316796902947,6.651450849089308,6.974700927734375,1.4238280466347533,-3.070039367675804,-17.480412229548165,11.340333494196557,-10.275225798611984,4.135147063260376,-14.53437795703121,11.464661240083291,-44.62721090167031,7.205186430936189,3,6.833648681640625,0.194549560546875,-14.713035583496094,8.793777465820312,6.23541259765625,0,0.060419460827211946,1.0374816605069492,300.3793640136719,-1.0696245259416635,310.51556396484375,-1.0806030950764405,306.7120666503906,0.060419460827211946
4692,2019-03-26,299.12451171875,300.564208984375,295.8657531738281,297.6361999511719,568278.0,0.01247899989505119,1.151452267661629,-0.35663931668933646,57.22693709428804,52.42996599651397,2.2121639796459363,-0.4683727751839797,-9.259914290707854,1.4788985128052445,6.947008209491597,5.12646484375,2.752702408738287,0.31079406738280113,-13.865661233712387,14.48724936847799,-6.777433583164793,7.399021717930395,-17.011755280156194,32.25455609285997,-29.34997535152346,7.088227650547585,3,3.146881103515625,-3.492218017578125,-17.621597290039062,5.1070098876953125,5.04864501953125,1,0.02282927717117178,1.4991226901208246,295.437744140625,1.0374816605069492,300.3793640136719,-1.0696245259416635,310.51556396484375,0.02282927717117178
4693,2019-03-27,293.8424072265625,299.9416198730469,291.498046875,298.5700378417969,721759.0,-0.017658547812871905,1.2604216451595773,-3.1765055670610427,58.3430385035961,52.74120043827641,7.318391130610678,4.5013274114132855,-3.969507659020337,6.8035477807191,7.222413098956464,8.443572998046875,3.4535917427097615,-4.626466369628929,-18.94056843163321,9.687635692375352,-11.78351740063107,2.5305846613732115,-10.568636143168703,11.936615669566136,-54.066486012126916,7.157051031002155,3,7.475677490234375,1.789886474609375,-11.196495056152344,10.389114379882812,22.811279296875,2,0.05670870242364745,1.151452267661629,299.12451171875,1.4991226901208246,295.437744140625,1.0374816605069492,300.3793640136719,0.05670870242364745
4694,2019-03-28,296.82879638671875,297.5680847167969,292.91827392578125,294.7470703125,546588.0,0.010163234055776238,1.6120311321401632,-0.4403317948552432,58.75556673951776,53.311579153815046,4.149196810761225,0.9806553631941597,-7.109975019899025,3.762562212034595,6.975252568190415,4.649810791015625,3.593568239184208,-1.2689682006836165,-15.33458069400973,12.796644292642497,-8.301774447346645,5.763838045979412,-12.440451244316932,27.944947758603313,-41.460886266579486,7.0328062466630445,3,4.489288330078125,-1.196502685546875,-14.182884216308594,7.4027252197265625,19.085601806640625,3,0.02916695711071804,1.2604216451595773,293.8424072265625,1.151452267661629,299.12451171875,1.4991226901208246,295.437744140625,0.02916695711071804
4695,2019-03-29,302.2276306152344,302.6556396484375,297.2276306152344,299.87353515625,879865.0,0.018188377590838023,2.3818174904220024,1.1308382443486675,58.68737322686162,53.91890001186523,-1.2516384937406997,-5.50405108413662,-12.60803294151549,-1.6847250003782506,5.815477076222118,5.82684326171875,3.148965630631949,4.64008026123048,-7.893062800836333,17.173223323297293,-1.626491269802898,10.906651792263858,-16.76929437618486,96.16396617178867,24.840593580937735,6.266571531033406,3,-0.9095458984375,-6.5953369140625,-19.399330139160156,-5.0680999755859375,9.552520751953125,4,0.004345176578335108,1.6120311321401632,296.82879638671875,1.2604216451595773,293.8424072265625,1.151452267661629,299.12451171875,0.004345176578335108
4696,2019-04-01,308.2101135253906,309.73736572265625,305.5252990722656,305.8852233886719,975161.0,0.01979462598432158,-1.766783602285256,0.9875938241356512,59.39884919852167,54.83721245674649,-6.199435477588395,-11.3691901660942,-18.76087920959577,-7.9199400190881875,5.8841990467050564,7.509735107421875,2.9784139431599783,10.178010559082054,-3.2149698022955704,23.57099092045968,3.4815203783932134,16.874500739770895,-21.72458583355933,91.62659411778485,22.45348083088048,6.696490180688815,4,-6.89202880859375,-12.57781982421875,-23.239303588867188,-11.050582885742188,2.51947021484375,0,-0.01527581410790646,2.3818174904220024,302.2276306152344,1.6120311321401632,296.82879638671875,1.2604216451595773,293.8424072265625,-0.01527581410790646
4697,2019-04-02,307.4902648925781,309.64007568359375,302.7918395996094,306.42022705078125,686190.0,-0.0023355775856238603,1.5507152478218615,0.46025307815494476,56.603130643489415,55.36686469191304,-5.203284341806977,-10.231573953900636,-18.307941944679442,-7.398067436247743,5.928678846748968,6.848236083984375,2.9393316854166187,8.859913635253918,-5.117748054347146,22.83757532485498,1.8710827904533858,15.84874448005445,-20.018633406076333,87.67990817613851,20.229242450400747,6.988830844800524,4,-6.17218017578125,-11.85797119140625,-21.32781982421875,-10.330734252929688,1.23541259765625,1,-0.018918023815580276,-1.766783602285256,308.2101135253906,2.3818174904220024,302.2276306152344,1.6120311321401632,296.82879638671875,-0.018918023815580276
4698,2019-04-03,310.5058288574219,312.9669189453125,308.4046630859375,310.17510986328125,829185.0,0.009807022560201162,-1.3567729476214874,0.30907224139406214,58.135369402507,56.44076656222298,-8.520088308827042,-12.304346715455722,-21.274564093712456,-10.574181731402518,6.37359548434975,5.476654052734375,3.34125873159104,10.876451110839866,-3.5121803207387643,25.265082542418497,3.6821353950505227,18.07076682662921,-22.08753772803641,87.72440688389142,22.576259970800237,7.194315715789328,4,-8.273345947265625,-14.87353515625,-23.446006774902344,-13.346298217773438,-3.29766845703125,2,-0.020394696429510417,1.5507152478218615,307.4902648925781,-1.766783602285256,308.2101135253906,2.3818174904220024,302.2276306152344,-0.020394696429510417
4699,2019-04-04,306.439697265625,309.87353515625,303.3463134765625,309.3677062988281,558615.0,-0.013095186028420636,2.3135907664897943,-8.853464981083325,53.98461417428484,56.78476503764252,-5.691435008857866,-6.829310354410097,-17.164022212283896,-7.003743092661864,5.84028575487861,7.159515380859375,3.5124504686356772,5.6935882568359375,-6.987437795092262,18.374614308764137,-0.6469247691281339,12.034101282800009,-16.548488467283903,58.529118071915384,-2.914011953913068,6.3405130259640865,4,-4.20721435546875,-10.807403564453125,-18.934837341308594,-9.280166625976562,-13.76458740234375,3,0.0333311556856124,-1.3567729476214874,310.5058288574219,1.5507152478218615,307.4902648925781,-1.766783602285256,308.2101135253906,0.0333311556856124
4700,2019-04-05,314.688720703125,314.8054504394531,307.54864501953125,308.7159423828125,866912.0,0.026918912631445524,1.3385521670289036,-2.039877012871958,62.76290268059052,58.21086462929521,-13.071863659853875,-13.553746021532675,-25.233292583959496,-15.656907903079912,5.142062078516436,8.365753173828125,3.4970687917632404,12.53356475830077,0.25780171239546235,24.809327804206077,6.3956832353481445,18.671446281253395,-23.412969295965638,99.02835427346302,35.14567196695661,6.137881522952648,4,-11.536972045898438,-18.42413330078125,-24.805450439453125,-17.607009887695312,-18.42413330078125,4,0.0038948885345995166,2.3135907664897943,306.439697265625,-1.3567729476214874,310.5058288574219,1.5507152478218615,307.4902648925781,0.0038948885345995166
4701,2019-04-08,314.79571533203125,315.17510986328125,305.5350341796875,313.35601806640625,1124221.0,0.0003400014740508883,7.7697390338700725,0.2410431441476425,59.99070636482907,58.51795010379978,-11.336291264149622,-12.506922797966695,-24.930421043458978,-16.011542775633814,4.9133199982432245,9.64007568359375,3.4560858631070346,11.500968933105469,-1.0358043057311193,24.037742171942057,5.232582313687203,17.769355552523734,-21.637588002288396,96.93623313412606,34.60344967363996,6.268386619418281,4,-11.459136962890625,-18.346298217773438,-20.82440948486328,-22.237350463867188,-16.566131591796875,0,-0.009579431415269068,1.3385521670289036,314.688720703125,2.3135907664897943,306.439697265625,-1.3567729476214874,310.5058288574219,-0.009579431415269068
4702,2019-04-09,308.01556396484375,313.7840576171875,306.7607116699219,312.1789855957031,946377.0,-0.021538258105057495,-1.1049642146662704,-2.891872986264202,51.00029554772111,57.70208977536922,-3.533944625406548,-5.118082621472411,-17.616307879259693,-9.228033678406405,5.222510623836789,8.035003662109375,3.8348960721926346,4.1678024291992415,-8.165646116249434,16.501250974647917,-1.9989218435251246,10.334526701923608,-12.655738381747028,39.47358916012652,-18.64995745982347,6.166724272724341,4,-3.9688720703125,-11.566146850585938,-14.044258117675781,-17.928024291992188,-6.605072021484375,1,0.008811307261409773,7.7697390338700725,314.79571533203125,1.3385521670289036,314.688720703125,2.3135907664897943,306.439697265625,0.008811307261409773
4703,2019-04-10,316.0116882324219,316.62451171875,305.8365783691406,308.37548828125,1069120.0,0.02596013060070823,1.4346918745802986,-1.8341164139063382,53.9626993979501,57.169548959639485,-9.001222680397348,-12.483206698906372,-24.898654408006905,-17.18653970751336,5.412136438184685,10.787933349609375,4.934609141043097,11.357019042968773,-1.9545186118530182,24.668556697790564,4.701250215557877,18.012787870379668,-18.67033422130669,95.38473914042748,40.32787374145619,6.655768827410908,4,-9.085617065429688,-18.837570190429688,-22.040382385253906,-28.589508056640625,-16.760711669921875,2,-0.02305614321717353,-1.1049642146662704,308.01556396484375,7.7697390338700725,314.79571533203125,1.3385521670289036,314.688720703125,-0.02305614321717353
4704,2019-04-11,319.5719909667969,319.6303405761719,314.01751708984375,316.1478576660156,913789.0,0.011266364083838631,2.1703411304362814,0.44840802004611885,65.28748752992331,57.902894993313,-10.053350760813657,-15.350354557906599,-27.291135308945854,-20.642319030113413,5.735339737926944,5.612823486328125,5.419711876776432,13.977632141113304,-0.7588249404158773,28.714089222642485,6.609403600348685,21.345860681877923,-19.916658030765518,99.5860351826793,39.97661111220805,7.368228540764597,4,-8.36090087890625,-20.89495849609375,-25.11186981201172,-32.149810791015625,-27.169281005859375,3,-0.03868871777217431,1.4346918745802986,316.0116882324219,-1.1049642146662704,308.01556396484375,7.7697390338700725,314.79571533203125,-0.03868871777217431
4705,2019-04-12,329.1536865234375,331.12841796875,322.1595458984375,322.8210144042969,1495843.0,0.02998290159176098,-1.3430851593923279,1.8494233614374076,75.00722055980842,59.637158477900414,-17.225347355510564,-23.97550310707038,-35.796009008749024,-30.23791692376983,6.340838165595391,11.556427001953125,6.605710666086452,22.17168273925779,4.221636534883714,40.121728943631865,13.196659637070752,31.146705841444827,-26.70185251778645,92.28421117899848,25.486607804022384,8.975023102187047,4,-12.193557739257812,-24.727615356445312,-36.707183837890625,-41.73150634765625,-31.0311279296875,4,-0.11082536260021136,2.1703411304362814,319.5719909667969,1.4346918745802986,316.0116882324219,-1.1049642146662704,308.01556396484375,-0.11082536260021136
4706,2019-04-15,325.9922180175781,330.79766845703125,324.5914306640625,329.3968811035156,1158864.0,-0.009604840034608708,1.0,-0.5376345122380234,70.08436610445409,61.13507352911871,-12.601395616352079,-19.56953212487838,-31.668528430420224,-27.11539887940114,7.31977119542449,6.20623779296875,7.638062640523117,17.583171081542957,-1.6675059506849266,36.83384811377084,7.957832565429044,27.20850959765687,-18.95213057783127,79.69226425407506,8.173030590092708,9.625338516113931,4,-8.754852294921875,-17.008743286132812,-33.39250946044922,-38.570037841796875,-21.682891845703125,0,-0.09119122780296374,-1.3430851593923279,329.1536865234375,2.1703411304362814,319.5719909667969,1.4346918745802986,316.0116882324219,-0.09119122780296374
4707,2019-04-16,320.5252990722656,330.5350341796875,318.26849365234375,326.9455261230469,1002711.0,-0.016770090336996057,-1.243775817796137,1.8857158223082715,69.89125098450141,62.441282593784756,-5.6892985425139955,-13.34656375762438,-25.222131872436762,-21.43475451141063,7.916212997265648,12.26654052734375,8.283790300986368,11.201855468750011,-8.545427787248855,30.949138724748877,1.32821384075055,21.075497096749473,-9.631078747878291,58.07691704383521,-20.11249139335439,9.873641627999447,4,-3.287933349609375,-9.212066650390625,-27.604576110839844,-33.103118896484375,-19.9708251953125,1,-0.06955992365209351,1.0,325.9922180175781,-1.3430851593923279,329.1536865234375,2.1703411304362814,319.5719909667969,-0.06955992365209351
4708,2019-04-17,310.0097351074219,322.6459045410156,306.7607116699219,321.9163513183594,1259608.0,-0.03280728228093133,1.377004712673072,1.8545475287339932,58.83427850518443,62.98013418610693,5.306532689051892,-2.710234705109883,-13.855115388951845,-10.756521142683368,7.623663829478566,15.88519287109375,8.235575852346471,0.5214080810546875,-19.189102908820757,20.231919070930132,-9.333847413883063,10.376663575992438,21.118682861328125,13.333316634960632,-68.2699971953904,9.855255494937735,4,8.321990966796875,1.303497314453125,-17.089012145996094,-22.587554931640625,-6.070037841796875,2,-0.02773862298576779,-1.243775817796137,320.5252990722656,1.0,325.9922180175781,-1.3430851593923279,329.1536865234375,-0.02773862298576779
4709,2019-04-18,310.3404541015625,314.6498107910156,303.9883117675781,313.0058288574219,1168425.0,0.001066801963577113,2.581687418943095,0.2238566112016732,55.833794537267984,62.21023328129333,6.24394253449077,-3.2198273551373404,-13.38542563364814,-11.057680280354077,7.115171702894729,10.6614990234375,8.51243477966159,0.8608825683593864,-18.847862635581293,20.569627772300066,-8.993490033610954,10.715255170329726,20.300609741210963,23.40500175975766,-54.028459110919606,9.854372601970331,4,7.2179107666015625,0.9727783203125,-17.41973114013672,-22.91827392578125,-5.865753173828125,3,-0.035733264524493324,1.377004712673072,310.0097351074219,-1.243775817796137,320.5252990722656,1.0,325.9922180175781,-0.035733264524493324
4710,2019-04-22,310.3988342285156,312.6653747558594,307.1498107910156,309.9027099609375,542990.0,0.0001881163934045471,1.1934137150554924,-0.18613677738467352,51.72045198087064,61.291316127520155,6.160936246761025,-2.623599910465373,-12.385998756704453,-11.095491064863438,7.144504172358291,5.51556396484375,8.467618387051857,0.4182891845703125,-18.82024837898723,19.656826748127855,-9.200979597208459,10.037557966349084,19.176119531250038,23.911511697926784,-49.58984023435448,9.619268781778779,4,7.1595306396484375,0.914398193359375,-17.64105224609375,-22.976654052734375,-10.51556396484375,0,-0.0579774222165067,2.581687418943095,310.3404541015625,1.377004712673072,310.0097351074219,-1.243775817796137,320.5252990722656,-0.0579774222165067
4711,2019-04-23,313.2879333496094,316.26458740234375,305.4571838378906,306.82879638671875,1407538.0,0.009307699651238899,-1.3488325048168919,13.019191732792027,54.40698741497008,61.66983744610337,3.3921911795172264,-4.328779290174907,-14.399618029183102,-14.044709480992651,7.311686669984768,10.807403564453125,9.138694478033187,2.4148788452148438,-15.600264507426289,20.430022197855976,-6.592692831105694,11.422450521535382,15.263554730468798,35.031147867012,-35.161634914628145,9.007571676320556,4,4.2704315185546875,-1.974700927734375,-23.146881103515625,-25.865753173828125,-10.564208984375,1,-0.04840714608352237,1.1934137150554924,310.3988342285156,2.581687418943095,310.3404541015625,1.377004712673072,310.0097351074219,-0.04840714608352237
4712,2019-04-24,305.95330810546875,314.61090087890625,305.4474792480469,313.190673828125,932396.0,-0.0234117706536614,-1.2216985320232034,-1.1204849446972167,46.752708488884146,60.86872734509606,11.626134102653964,3.7351779030004764,-6.265158207742445,-6.891125868840334,7.519641975657756,9.163421630859375,8.278605200956349,-5.2611862182617415,-22.58433547987761,12.061963043354126,-13.922760849069675,3.4003884125461923,21.615652922109405,10.531885660448957,-55.0703425736228,8.661574630807948,4,11.605056762695312,5.35992431640625,-15.629867553710938,-18.5311279296875,-7.4027099609375,2,-0.0053733098810849755,-1.3488325048168919,313.2879333496094,1.1934137150554924,310.3988342285156,2.581687418943095,310.3404541015625,-0.0053733098810849755
4713,2019-04-25,310.5058288574219,312.11090087890625,303.9883117675781,305.564208984375,1313373.0,0.014879789272890465,-1.0072095171659659,-0.6827926157686567,52.880366192323606,59.49015830758498,6.94032311351225,0.5218003050150628,-10.19400036945433,-11.794827607936725,7.289060141241804,8.122589111328125,7.772578836086552,-1.5418365478515739,-16.830387077923945,13.746713982220797,-9.18611181288776,6.1024387171846115,16.119906199756258,53.090345017886044,-12.85277192294604,7.644275265036191,4,7.0525360107421875,0.807403564453125,-17.8428955078125,-23.083648681640625,-15.058349609375,3,-0.032048850796415174,-1.2216985320232034,305.95330810546875,-1.3488325048168919,313.2879333496094,1.1934137150554924,310.3988342285156,-0.032048850796415174
4714,2019-04-26,305.48638916015625,307.1984558105469,296.87744140625,306.42022705078125,2212564.0,-0.016165363837889357,7.2889880149996324,-0.1889740438592699,43.16868262518033,55.95254298151519,10.897598265153022,6.559405265683381,-4.637744856448876,-7.215703998338029,7.310747668813887,13.628387451171875,8.364806217691921,-6.9941558837890625,-20.895709135547634,6.907397367969509,-13.944932509668376,-0.0433792579097485,20.233848965437858,44.405441397309524,-16.635796884352054,6.950776625879295,4,8.351165771484375,5.82684326171875,-11.213531494140625,-18.064208984375,-0.20428466796875,4,-0.0050630468309355026,-1.0072095171659659,310.5058288574219,-1.2216985320232034,305.95330810546875,-1.3488325048168919,313.2879333496094,-0.0050630468309355026
4715,2019-04-29,303.5408630371094,308.12255859375,298.4922180175781,305.1945495605469,1666491.0,-0.0063686180205786425,1.5647721454173067,1.7708496732026144,41.86700398403212,52.81728052369053,9.865311034274953,9.073566393752458,-2.13401454074301,-5.719132797915108,7.897003526154983,9.630340576171875,8.058726993333437,-9.005343627929676,-22.71405810169813,4.703370845838776,-15.859700864813874,-2.1509863910454783,20.448807285324108,34.3703071726079,-21.216269372793192,6.854357236884221,4,10.165374755859375,7.772369384765625,-6.230552673339844,-16.118682861328125,5.933837890625,0,0.003076481635063466,7.2889880149996324,305.48638916015625,-1.0072095171659659,310.5058288574219,-1.2216985320232034,305.95330810546875,0.003076481635063466
4716,2019-04-30,303.501953125,306.42022705078125,300.8852233886719,303.9786071777344,1193714.0,-0.00012818673479431109,1.065340795864103,0.28823724809921014,46.38629517925102,50.20561876755159,7.1280732442908175,9.21407807380018,-1.756337663651891,-6.331997861223499,7.892005335736655,5.535003662109375,6.558540223916964,-8.808845520019531,-22.98481131204136,5.367120272002296,-15.896828416030417,-1.720862624008646,18.860983462462457,37.356003372971486,-19.43147623702287,7.087982896010913,4,6.2597198486328125,7.811279296875,-5.004875183105469,-16.07977294921875,6.381317138671875,1,-0.01192309579582096,1.5647721454173067,303.5408630371094,7.2889880149996324,305.48638916015625,-1.0072095171659659,310.5058288574219,-0.01192309579582096
4717,2019-05-01,301.67315673828125,304.37744140625,300.0,303.2781982421875,877295.0,-0.00602564948228046,1.30177961070013,3.3673090466739226,37.262330201001674,47.8087356226424,6.706754881416771,11.156738083543928,0.3204407322954239,-4.923090440021838,8.23735115172669,4.37744140625,3.2035099468542967,-10.346786499023438,-25.163423460027047,4.469850461980172,-17.755104979525242,-2.9384680185216325,19.160650138308483,31.481459222309034,-19.580043559146425,7.408318480501793,5,4.897857666015625,9.64007568359375,-2.7213134765625,-14.2509765625,24.678985595703125,2,0.00348246969770849,1.065340795864103,303.501953125,1.5647721454173067,303.5408630371094,7.2889880149996324,305.48638916015625,0.00348246969770849
4718,2019-05-02,304.17315673828125,306.3229675292969,300.2237243652344,300.79766845703125,854576.0,0.00828711452828701,-1.6967656623173348,-2.103053580256303,36.0577573996902,45.611398162911534,3.6786152546931703,8.598852406843662,-1.896786508968944,-7.834413709638909,8.165946422221513,6.0992431640625,0.31531572241885897,-7.530152893066429,-22.748250503337772,7.687944717204914,-15.1392016982021,0.07889591206924251,15.223268210088122,64.87896222318714,19.131145883121597,7.609048805135682,5,2.397857666015625,7.14007568359375,-5.2213134765625,-16.7509765625,23.76458740234375,3,-0.018484729731058414,1.30177961070013,301.67315673828125,1.065340795864103,303.501953125,1.5647721454173067,303.5408630371094,-0.018484729731058414
4719,2019-05-03,316.6536865234375,317.08172607421875,306.0700378417969,307.14007568359375,1226198.0,0.04103100325810427,1.1238220804369707,2.8184398958484014,39.24684887517209,44.225442262278364,-8.730288487020573,-3.2435340780425577,-13.775599369022018,-20.457347404436177,8.73182859483999,12.9085693359375,-2.047728188760402,4.439677429199207,-10.720097517533475,19.59945237593189,-3.1402100441671337,12.019564902565548,1.3915994124047302,97.69741324258258,55.44698667742036,7.579887473366338,5,-9.674102783203125,-4.630340576171875,-18.178497314453125,-29.23150634765625,10.087554931640625,4,-0.06696971542701757,-1.6967656623173348,304.17315673828125,1.30177961070013,301.67315673828125,1.065340795864103,303.501953125,-0.06696971542701757
4720,2019-05-06,315.9143981933594,317.4124450683594,307.39300537109375,309.4066162109375,916256.0,-0.002334690425350283,1.1084955189565318,0.6840496307844307,40.95353464958131,42.73061417723517,-7.963820210187521,-2.5378287249801588,-12.561863222570935,-19.891680603958434,8.833056665937757,10.019439697265625,-2.8972711371731066,3.6391052246093523,-11.572612943623255,18.85082339284196,-3.96675385950698,11.244964308725685,-19.036956787109375,91.39668858038702,51.656576198027295,7.6058590841163065,5,-8.769454956054688,-1.911468505859375,-17.439208984375,-28.492218017578125,13.998046875,0,-0.0336556160845326,1.1238220804369707,316.6536865234375,-1.6967656623173348,304.17315673828125,1.30177961070013,301.67315673828125,-0.0336556160845326
4721,2019-05-07,311.7801513671875,314.45526123046875,308.87158203125,312.6945495605469,933835.0,-0.01308660463028799,1.517540057652749,-0.14050842450304107,41.957397030287076,42.1978017929466,-4.543770480017315,1.432353579603273,-8.106831241049747,-16.047721739121016,9.172253086767114,7.042816162109375,-3.5876580063924735,-0.34436340332030113,-15.510605076028583,14.82187826938798,-7.92748423967447,7.238757433033868,-14.492009887695303,67.6536311870039,28.98410717541733,7.583120836354145,5,-4.6352081298828125,2.2227783203125,-13.304962158203125,-24.35797119140625,20.20428466796875,1,-0.007394474694246811,1.1084955189565318,315.9143981933594,1.1238220804369707,316.6536865234375,-1.6967656623173348,304.17315673828125,-0.007394474694246811
4722,2019-05-08,310.7295837402344,314.0369567871094,307.4902648925781,309.9124450683594,734917.0,-0.0033695782824733067,-1.3127061816770522,-0.893635483763308,50.80156588757416,41.966823981307776,-3.0669623062283904,2.8424056127081485,-6.63037147255551,-15.421067037335433,9.462431728455378,6.54669189453125,-3.9695857306019775,-1.5306320190429688,-16.590266259691305,13.529002221605367,-9.060449139367165,5.999185101281228,-13.038956188964846,61.12065904410198,18.451231420121033,7.529817120324175,5,-3.5846405029296875,3.273345947265625,-12.25439453125,-23.307403564453125,23.9007568359375,2,-0.002723633412613835,1.517540057652749,311.7801513671875,1.1084955189565318,315.9143981933594,1.1238220804369707,316.6536865234375,-0.002723633412613835
4723,2019-05-09,308.7256774902344,310.07781982421875,302.1789855957031,309.6498107910156,1057298.0,-0.006449035929823932,7.874339984913941,-1.1309381535703615,48.26650818996499,42.53324904406163,-1.4998511623800255,4.503364645021293,-4.4643883296599824,-13.821305626089611,9.30482862192486,8.55059814453125,-4.88754024407956,-3.1702377319335824,-18.20024203124177,11.859766567374606,-10.685239881587677,4.344764417720512,-10.640613588623069,42.975739727948394,-2.042499110524865,7.515002149654108,5,-0.773345947265625,5.277252197265625,-10.25048828125,-21.303497314453125,32.821014404296875,3,0.0570942624113524,-1.3127061816770522,310.7295837402344,1.517540057652749,311.7801513671875,1.1084955189565318,315.9143981933594,0.0570942624113524
4724,2019-05-10,307.2081604003906,310.38909912109375,298.01556396484375,306.73150634765625,1126482.0,-0.0049154223327981805,2.6187696632974093,-0.5157849547586024,46.6788012782638,43.067893187865145,0.3213801109785095,5.319874693427096,-2.912295881820853,-12.594117479857346,8.997493446874492,12.37353515625,-4.678533183527861,-4.0695632934570085,-18.78396425946289,10.644837672548874,-11.42676377645995,3.287637189545933,10.20428466796875,47.39213684142625,-0.28373518431902767,7.357200483002937,5,0.5058441162109375,6.794769287109375,-8.275772094726562,-19.785980224609375,31.167327880859375,4,0.06747732128344852,7.874339984913941,308.7256774902344,-1.3127061816770522,310.7295837402344,1.517540057652749,311.7801513671875,0.06747732128344852
4725,2019-05-13,292.67510986328125,301.54669189453125,292.23736572265625,299.562255859375,1112810.0,-0.047306850567277126,-1.3984966544270854,-14.448940393110954,32.730232122886605,41.55055284826909,14.696531916713013,17.897534184430924,11.22343110829064,1.8029845673138425,7.848678063867132,14.970794677734375,-5.733708536638801,-16.77868499755857,-31.203900102999114,-2.353469892118028,-23.991292550278843,-9.5660774448383,24.34939758300783,1.9702322412627946,-45.35098695480315,7.212607552720271,5,12.149795532226562,19.007781982421875,6.2572784423828125,-5.2529296875,49.678985595703125,0,0.11639572496516815,2.6187696632974093,307.2081604003906,7.874339984913941,308.7256774902344,-1.3127061816770522,310.7295837402344,0.11639572496516815
4726,2019-05-14,296.26458740234375,299.0077819824219,293.3365783691406,294.9902648925781,1095951.0,0.01226437581500961,-1.475591642077358,-0.1850291122750113,41.339114531671655,42.003528885010205,11.14442677449938,12.613443566091519,7.6928792667760035,-1.944730713693616,6.637779270053476,6.332672119140625,-5.559873004577696,-11.702825927734352,-25.037873523044823,1.6322216675761183,-18.370349725389588,-5.035302130079117,19.768434375000027,18.473840485266592,-32.11709097145381,6.667523797655243,5,8.560317993164062,15.418304443359375,3.4435806274414062,-8.210113525390625,52.538909912109375,1,0.11357367399540053,-1.3984966544270854,292.67510986328125,2.6187696632974093,307.2081604003906,7.874339984913941,308.7256774902344,0.11357367399540053
4727,2019-05-15,298.2295837402344,299.8346252441406,292.8015441894531,293.7256774902344,919752.0,0.006632572441815476,-1.214385917712397,3.5343535215652464,38.49380738537227,42.274201105641545,9.654907006366045,9.37302450184012,5.933159982492782,-3.900026853793179,6.154232192308264,7.0330810546875,-5.060557672866707,-8.623043823242199,-21.24659310270448,4.000505456220083,-14.93481846297334,-2.311269183511058,16.851611794921894,33.011822540837535,-16.549835256273973,6.311774639731133,5,6.5953216552734375,13.45330810546875,1.6634140014648438,-9.990280151367188,53.48248291015625,2,0.11318411765723146,-1.475591642077358,296.26458740234375,-1.3984966544270854,292.67510986328125,2.6187696632974093,307.2081604003906,0.11318411765723146
4728,2019-05-16,301.4104919433594,302.0914306640625,299.0369567871094,299.0369567871094,867015.0,0.010665971374240524,-1.5737759720222178,0.5269947961838681,46.043411413048304,43.02937472096112,6.750824269128202,5.812880080418495,3.1599132378638046,-6.8794548544098575,6.731614177056466,3.861846923828125,-4.880442690392783,-5.012173461914074,-17.76804844163081,7.743701517802663,-11.390110951772442,1.3657640279442944,12.756950399296898,50.53581395974418,0.30863089152574474,6.377937489858371,5,3.4144134521484375,10.27239990234375,-1.1624374389648438,-13.171188354492188,46.585601806640625,3,0.1102146392404122,-1.214385917712397,298.2295837402344,-1.475591642077358,296.26458740234375,-1.3984966544270854,292.67510986328125,0.1102146392404122
4729,2019-05-17,299.2509765625,304.6595458984375,298.73541259765625,298.73541259765625,764832.0,-0.0071646987698927855,-21.981176749141706,0.21721353630940135,45.852915093487965,43.57375032583965,6.9086836367497995,7.48264101955931,5.917376189089055,-4.3209943933817385,6.93886441651011,5.92413330078125,-3.97259620844153,-6.617214965820324,-19.617772628762793,6.383342697122146,-13.117493797291559,-0.11693613434908912,14.039262715356244,56.46038570200221,4.052784345453716,6.500278831471231,5,4.0953369140625,12.431915283203125,2.7991180419921875,-10.286972045898438,49.07586669921875,4,0.14133860419732858,-1.5737759720222178,301.4104919433594,-1.214385917712397,298.2295837402344,-1.475591642077358,296.26458740234375,0.14133860419732858
4730,2019-05-20,292.4027099609375,298.5408630371094,292.16925048828125,296.3229675292969,787962.0,-0.02288469257553849,-1.9046529260776717,-7.60382384278442,40.51850260643417,43.41387316763377,11.254627948593964,13.611420035449896,13.218882914220558,2.9898514397805798,7.430414099203904,7.08172607421875,-3.3192831427438705,-12.565675354003929,-26.688581861053194,1.5572311530453362,-19.62712860752856,-5.504222100479296,20.04541437471073,1.8691269100522379,-50.276058899848394,7.061453253524618,5,10.700393676757812,19.246124267578125,12.541351318359375,-1.935791015625,54.260711669921875,0,0.15722418689776863,-21.981176749141706,299.2509765625,-1.5737759720222178,301.4104919433594,-1.214385917712397,298.2295837402344,0.15722418689776863
4731,2019-05-21,298.12255859375,304.76654052734375,295.8852233886719,295.8852233886719,893846.0,0.019561544534168807,-6.939192230573022,-0.5707112775282386,47.15597756579488,43.00880779854718,3.7925398434093722,7.059088660215707,7.850900754847203,-2.553929784131924,7.873976567660579,12.36383056640625,-3.6920952054081795,-6.087557983398426,-19.955881248676405,7.780765281879553,-13.021719616037387,0.8466036492405351,13.10883331105623,47.25864123957092,-7.190534587363047,6.934161632638976,5,3.1566162109375,13.36090087890625,12.570541381835938,-1.9066009521484375,48.667327880859375,1,0.1483669571127908,-1.9046529260776717,292.4027099609375,-21.981176749141706,299.2509765625,-1.5737759720222178,301.4104919433594,0.1483669571127908
4732,2019-05-22,304.309326171875,305.6517639160156,295.67120361328125,296.1478576660156,645070.0,0.020752430165996483,-1.1899736501123301,3.6478523590631946,50.10298875109866,43.2128611942287,-3.8003637880241286,0.7829872932781541,1.935523763202582,-8.623166647213793,8.302320982343835,9.980560302734375,-4.114557639468558,0.18140869140626137,-13.662878334109166,14.025695716921689,-6.740734821351452,7.103552204163975,5.778337247939703,90.04311954639596,35.38839362230165,6.922143512757725,5,-3.0301513671875,7.042816162109375,8.801094055175781,-5.94842529296875,53.813232421875,2,0.14621362973755092,-6.939192230573022,298.12255859375,-1.9046529260776717,292.4027099609375,-21.981176749141706,299.2509765625,0.14621362973755092
4733,2019-05-23,300.5544738769531,304.66925048828125,297.1789855957031,301.5564270019531,727721.0,-0.012338932697715355,1.0726838207351985,-0.12276627965673902,35.972192159580246,42.023237958819415,-1.482377852048387,3.9569586846512266,5.82965133430281,-4.750921986192566,8.748056454599151,7.490264892578125,-4.492096806575546,-3.0758758544922102,-16.66802233128203,10.516270622297611,-9.871949092887121,3.7201973839027005,8.458084766969591,62.19332495840831,12.446886508792296,6.796073238394925,5,-1.6439666748046875,6.8531036376953125,13.7208251953125,-1.551544189453125,60.01947021484375,3,0.17021071792257336,-1.1899736501123301,304.309326171875,-6.939192230573022,298.12255859375,-1.9046529260776717,292.4027099609375,0.17021071792257336
4734,2019-05-24,303.939697265625,306.9066162109375,303.1517639160156,303.1517639160156,616697.0,0.011263260682846443,-8.530888105658624,-0.7863974171539961,40.02592734750526,42.83387076155482,-6.012241153964965,0.4742340070473574,2.5967469106510634,-8.024281455357425,8.400531003772095,6.352142333984375,-5.385074997418826,0.38668212890627274,-13.178573943839694,13.95193820165224,-6.395945907466739,7.169310165279285,4.062262888959253,79.8680510401438,33.928161041668815,6.782628036372997,5,-4.401763916015625,0.8511505126953125,10.882781982421875,-4.936767578125,57.315155029296875,4,0.14495110997584626,1.0726838207351985,300.5544738769531,-1.1899736501123301,304.309326171875,-6.939192230573022,298.12255859375,0.14495110997584626
4735,2019-05-28,304.4747009277344,311.0408630371094,304.2509765625,304.29962158203125,1186106.0,0.0017602296341099333,-48.85792717086835,0.22220070490723887,43.526968598152074,43.076965657830414,-5.249493741273852,0.013468797839209401,2.203348511304739,-8.359144761702908,8.336232254166207,7.101165771484375,-6.056916814330293,0.8749938964843977,-12.696513198041202,14.446500991009998,-5.910759650778402,7.660747443747198,-12.305450439453125,57.27841503634591,13.50332353407429,6.785753547262805,5,-2.8696441650390625,0.3161468505859375,9.961097717285156,-5.471771240234375,63.054473876953125,1,0.14402556994182736,-8.530888105658624,303.939697265625,1.0726838207351985,300.5544738769531,-1.1899736501123301,304.309326171875,0.14402556994182736
4736,2019-05-29,299.8832702636719,305.35992431640625,298.9299621582031,301.9649658203125,667172.0,-0.015079842923147346,-2.22440297194102,-11.890012201499042,40.956999107434555,43.35065362694845,-0.10143889217971491,4.553349116782556,7.0132726956558145,-3.4325693355543763,8.097318473795715,6.429962158203125,-6.707006555866371,-3.5355026245117074,-17.208604732921685,10.13759948389827,-10.372053678716725,3.30104842969331,-7.336587524414085,27.405074727033373,-13.590326540288778,6.836551054204995,5,1.7217864990234375,4.9075775146484375,14.552528381347656,-0.880340576171875,68.04473876953125,2,0.15599453522717743,-48.85792717086835,304.4747009277344,-8.530888105658624,303.939697265625,1.0726838207351985,300.5544738769531,0.15599453522717743
4737,2019-05-30,302.7237243652344,305.184814453125,300.5836486816406,300.8365783691406,653088.0,0.009471865833212467,-2.845512280970235,-0.9065427411197279,45.06477681183859,43.24191644903626,-2.500290421316663,1.892674825916174,4.27453226559669,-6.2045291875271005,7.746575307740581,5.301544189453125,-5.10386654461297,-0.7475769042968636,-14.400499538068175,12.905345729474448,-7.574038221182548,6.07888441258882,-9.807158020019529,39.9999119381101,-0.7142150710030961,6.82646131688567,5,-1.1186676025390625,2.0671234130859375,11.712074279785156,-3.720794677734375,62.178985595703125,3,0.1455656050802594,-2.22440297194102,299.8832702636719,-48.85792717086835,304.4747009277344,-8.530888105658624,303.939697265625,0.1455656050802594
4738,2019-05-31,298.55059814453125,302.5,297.76263427734375,299.64007568359375,868352.0,-0.013785263211377075,-2.554705747652851,-0.5773149196287073,43.17903895692969,42.944819100529784,1.3683994547103566,5.926847963005912,8.358722126633097,-2.067247783256903,7.775126138855236,4.961090087890625,-4.464070184195464,-4.639575195312489,-18.462142311568414,9.182991920943437,-11.55085875344048,2.2717083628155024,-5.271545865478515,5.934254345542759,-32.53332331799597,6.911283558127964,5,3.0544586181640625,6.2402496337890625,15.885200500488281,0.817108154296875,68.41436767578125,4,0.19953723361954,-2.845512280970235,302.7237243652344,-2.22440297194102,299.8832702636719,-48.85792717086835,304.4747009277344,0.19953723361954
4739,2019-06-03,295.4474792480469,304.0369567871094,294.4747009277344,298.5213928222656,1092044.0,-0.010393946338644211,-2.810065783873831,2.8214565826330533,52.6640496839621,44.29432433136623,4.330670127633255,7.757524916977786,11.212395629356934,1.2012441676648677,7.779782925842193,9.562255859375,-3.8496780584054022,-6.682383728027332,-19.36265378326317,5.997886327208505,-13.022518755645251,-0.3422487004094137,-1.8131907538329983,5.872080170952767,-35.67497002747184,6.340135027617928,6,7.310302734375,9.343368530273438,18.988319396972656,8.205245971679688,67.10116577148438,0,0.22043330682497442,-2.554705747652851,298.55059814453125,-2.845512280970235,302.7237243652344,-2.22440297194102,299.8832702636719,0.22043330682497442
4740,2019-06-04,305.2821044921875,305.67120361328125,295.79766845703125,298.8326721191406,942265.0,0.03328722001342177,1.7321637426900585,-2.098117665746679,57.73662090280039,45.46995136881129,-3.894426213426698,-3.071988908033404,1.56423118665208,-8.58760659584118,7.662393604878767,10.223724365234375,-3.727262421005605,3.6838562011718636,-7.347389976959448,14.715102379303175,-1.8317668878938207,9.199479290237548,-11.299684507115728,96.52481554266026,49.908649313606524,5.515623089065663,6,-2.524322509765625,-0.4912567138671875,7.2932891845703125,-0.8560333251953125,48.472747802734375,1,0.18334762168860363,-2.810065783873831,295.4474792480469,-2.554705747652851,298.55059814453125,-2.845512280970235,302.7237243652344,0.18334762168860363
4741,2019-06-05,309.4747009277344,310.8657531738281,306.001953125,306.9649658203125,729880.0,0.01373351524328914,-1.192994888236063,0.3891404641919228,59.292604047508085,46.491019735079,-7.048613633247328,-7.848559451895085,-2.2300341412044418,-12.779945191847446,7.339323011101956,5.583648681640625,-3.302159240904757,7.991725158691395,-2.632194862721292,18.61564518010408,2.6797651479850515,13.303685169397738,-15.151112081621875,91.51334383413207,41.39275039683771,5.311960010706352,6,-6.7169189453125,-4.6838531494140625,3.0350341796875,-5.0486297607421875,-12.73345947265625,2,0.18759037072471219,1.7321637426900585,305.2821044921875,-2.810065783873831,295.4474792480469,-2.554705747652851,298.55059814453125,0.18759037072471219
4742,2019-06-06,309.8832702636719,311.2840576171875,308.45330810546875,309.51361083984375,517392.0,0.001320202700617168,-1.2734525312189802,0.14729021510475565,57.337848238299024,48.864981521603305,-7.357041675413882,-8.773610972098368,-2.3461657558179354,-13.143941592354054,7.211752358264379,2.83074951171875,-1.8394120311766642,8.442610168457009,-2.0319287888641497,18.917149125778167,3.205340689796401,13.679879647117616,-15.225335933739416,91.66662127888252,39.88015723606047,5.237269478660592,6,-7.0038909912109375,-5.0924224853515625,0.6541824340820312,-5.4571990966796875,-15.82684326171875,3,0.18731162453572425,-1.192994888236063,309.4747009277344,1.7321637426900585,305.2821044921875,-2.810065783873831,295.4474792480469,0.18731162453572425
4743,2019-06-07,326.3521423339844,330.8463134765625,311.7509765625,312.29571533203125,1350175.0,0.053145405546738855,-1.5215181915813185,38.025344671014615,68.80908477453904,52.063110124607064,-22.106404471876772,-25.143357815574177,-18.154916872307467,-29.349628347582836,8.249150189214777,20.963043212890625,-0.7386107441164995,24.03015899658203,8.999476720563052,39.06084127260101,16.514817858572542,31.54550013459152,-31.029163072561687,87.6437396429845,34.94284551443179,7.515341138009493,6,-13.691635131835938,-14.8443603515625,-17.410018920898438,-21.926071166992188,-32.285980224609375,4,0.11812567661192497,-1.2734525312189802,309.8832702636719,-1.192994888236063,309.4747009277344,1.7321637426900585,305.2821044921875,0.11812567661192497
4744,2019-06-10,327.937744140625,331.9455261230469,325.4571838378906,325.9046630859375,1098932.0,0.00485856104789395,-3.431867925708211,0.14463711542093916,76.6060093682166,55.738559099058676,-22.27203707043526,-26.452560127703805,-19.14463760764795,-30.75785065191883,8.872335124747496,6.48834228515625,-0.18568562262055366,24.57928161621095,5.750784797615154,43.407778434806744,15.165033206913051,33.993530025508846,-30.48336482629395,88.91280910904497,28.551773010316744,9.414248409297906,6,-14.727630615234375,-15.880355834960938,-18.995620727539062,-23.511672973632812,-33.287933349609375,0,0.11900802020200518,-1.5215181915813185,326.3521423339844,-1.2734525312189802,309.8832702636719,-1.192994888236063,309.4747009277344,0.11900802020200518
4745,2019-06-11,326.7412414550781,335.20428466796875,324.4649658203125,330.98248291015625,818082.0,-0.003648566555467303,-1.4424771390397528,-2.0861152806964873,72.98440365308532,59.29715960413098,-19.651423435752633,-23.792927419550267,-17.527918731579234,-29.39145495657806,8.99046358811995,10.73931884765625,1.7448476879689565,21.679472351074196,0.8618247288529801,42.49711997329541,11.270648539963588,32.088296162184804,-26.527570396049782,71.0192893316139,8.629070986769612,10.40882381111062,6,-11.901748657226562,-13.054473876953125,-17.239776611328125,-22.315170288085938,-36.322967529296875,1,0.10958948250607081,-3.431867925708211,327.937744140625,-1.5215181915813185,326.3521423339844,-1.2734525312189802,309.8832702636719,0.10958948250607081
4746,2019-06-12,329.9124450683594,330.7392883300781,324.79571533203125,325.41827392578125,558512.0,0.009705550481350134,-1.0711881530321963,-1.0596357670693712,71.6092241199455,62.246542638365085,-20.243892410585204,-25.62803042515577,-20.426255355774174,-32.44125307561853,9.114975860438507,5.943572998046875,3.3961723119951444,23.16828308105471,0.034414434223890566,46.30215172788553,11.6013487576393,34.73521740447012,-26.199712648437014,80.21814423392838,20.444883795932213,11.566934323415422,6,-15.072952270507812,-16.225677490234375,-19.33850860595703,-25.486373901367188,-44.69842529296875,2,0.07226889310472129,-1.4424771390397528,326.7412414550781,-3.431867925708211,327.937744140625,-1.5215181915813185,326.3521423339844,0.07226889310472129
4747,2019-06-13,331.98443603515625,333.37548828125,329.3190612792969,330.7392883300781,594595.0,0.006280426815567841,1.014488690183003,0.27705836417342883,77.30271023731345,66.03806166951883,-19.812224195930867,-26.394807058233425,-22.172470267783297,-34.420494156722725,9.445845617068061,4.056427001953125,4.913341262901213,23.552531433105457,-1.785973951365122,48.89103681757604,10.88327874087014,36.221784125340776,-25.122548390429245,86.27123892999253,25.69685064031804,12.669252692235293,6,-17.144943237304688,-18.29766845703125,-21.410499572753906,-27.558364868164062,-41.82879638671875,3,-0.10615917722222967,-1.0711881530321963,329.9124450683594,-1.4424771390397528,326.7412414550781,-3.431867925708211,327.937744140625,-0.10615917722222967
4748,2019-06-14,334.6303405761719,334.98052978515625,331.1575927734375,332.00390625,762159.0,0.00796996561831409,1.2982580059258988,2.1093355555010906,77.00737709100382,68.7428758258568,-18.77655615155311,-27.852363140986995,-24.552351828711096,-36.81551207945557,10.177601841462725,3.82293701171875,7.244120888994132,24.537443542480446,-3.112888925004654,52.187776009965546,10.712277308737896,38.362609776222996,-24.9342132291207,94.6556750950538,35.01312727825433,13.825166233742555,6,-19.129364013671875,-20.943572998046875,-24.05640411376953,-30.204269409179688,-38.287933349609375,4,-0.1212499545150566,1.014488690183003,331.98443603515625,-1.0711881530321963,329.9124450683594,-1.4424771390397528,326.7412414550781,-0.1212499545150566
4749,2019-06-17,341.54669189453125,343.0058288574219,335.3015441894531,335.5252990722656,937330.0,0.020668631859414477,-1.3819448703372599,2.29261122665954,79.32894532892891,71.14202298431553,-20.636166282403735,-33.13648162938068,-30.985743113381147,-43.41755378995248,11.531905917731985,8.37548828125,9.458203332615483,29.339009094238293,-1.1445215801697373,59.82253976864632,14.097243757034278,44.58077443144231,-29.29974881538834,92.13015618544738,30.858885200455603,15.241765337204013,6,-17.042800903320312,-23.959152221679688,-30.569061279296875,-37.12062072753906,-45.817108154296875,0,-0.13901621919329876,1.2982580059258988,334.6303405761719,1.014488690183003,331.98443603515625,-1.0711881530321963,329.9124450683594,-0.13901621919329876
4750,2019-06-18,338.37548828125,344.45526123046875,337.937744140625,344.0856018066406,977011.0,-0.009284831879620481,1.0211133981593206,-0.9483044361889219,81.15259203788163,73.57091053880147,-13.7197797565197,-27.768210253735617,-27.62440290651176,-39.92818529357146,12.211577970426193,6.51751708984375,12.335676509129655,23.869166564941395,-7.252865159057933,54.99119828894072,8.308150702941703,39.43018242694109,-22.437478908713615,69.07470304437724,3.3741955294852346,15.561015861999666,6,-11.92120361328125,-20.063232421875,-27.51702117919922,-33.94941711425781,-47.9085693359375,1,-0.12922235505986357,-1.3819448703372599,341.54669189453125,1.2982580059258988,334.6303405761719,1.014488690183003,331.98443603515625,-0.12922235505986357
4751,2019-06-19,342.3540954589844,343.2101135253906,336.8968811035156,337.0428161621094,935172.0,0.011757965087670463,-1.2534585303152437,-0.9301530124152232,81.49353011535108,76.25487519180726,-14.018124725848622,-29.790575372718763,-31.366170807377443,-43.450740579912235,13.721996703420958,6.313232421875,15.152124584661692,25.636196899414074,-6.8405427742106895,58.11293657303884,9.397827062601664,41.874566736226484,-22.423670826337457,86.11827421504366,16.457670819542088,16.23836983681238,6,-14.2509765625,-24.041839599609375,-34.100196838378906,-37.92802429199219,-49.649810791015625,2,-0.15170206000770703,1.0211133981593206,338.37548828125,-1.3819448703372599,341.54669189453125,1.2982580059258988,334.6303405761719,-0.15170206000770703
4752,2019-06-20,348.8034973144531,349.9902648925781,342.6556396484375,345.64202880859375,1008879.0,0.01883839551217359,1.6502693374354225,0.5952367271891519,88.54072120189393,78.44727923929113,-16.0543941398048,-34.504748532457256,-37.280329675291966,-49.30565774133453,15.59213161748946,7.63616943359375,17.31150756782438,29.860890197753918,-5.042087686541947,64.76386808204978,12.409401255605985,47.31237913990185,-25.439595558111137,93.69835798862114,15.316814894930744,17.45148894214794,6,-11.575881958007812,-27.723739624023438,-40.549598693847656,-44.37742614746094,-52.684814453125,3,-0.1823074539924563,-1.2534585303152437,342.3540954589844,1.0211133981593206,338.37548828125,-1.3819448703372599,341.54669189453125,-0.1823074539924563
4753,2019-06-21,351.7120666503906,353.6770324707031,346.1478576660156,347.1789855957031,1619306.0,0.008338704624040405,-1.283181254511466,1.4338529851826827,93.28045184795673,80.29999507037336,-16.748653464197048,-35.18833423990725,-39.86660106618638,-51.55920567610025,17.64313873816597,7.5291748046875,19.365073709142507,30.211579895019554,-6.470249620363745,66.89340941040285,11.870665137327876,48.55249465271123,-24.087946792250875,89.30659261818084,1.6806717754049316,18.340914757691657,6,-12.641067504882812,-28.788925170898438,-43.458168029785156,-47.28599548339844,-59.92218017578125,4,-0.17501937760680109,1.6502693374354225,348.8034973144531,-1.2534585303152437,342.3540954589844,1.0211133981593206,338.37548828125,-0.17501937760680109
4754,2019-06-24,347.99609375,353.3852233886719,347.8696594238281,351.7509765625,775832.0,-0.010565383598522882,-1.7524481062394346,-0.8283290696108793,86.27123949945683,81.77631016441465,-11.050235168652193,-29.515826605250254,-35.979641823713564,-47.00606543142101,19.973597250844588,5.51556396484375,21.751156585076046,24.29278717041018,-13.230486976319753,61.81606131714011,5.531150097045213,43.054424243775145,-15.682449621598835,66.14488989764519,-19.514520838059653,18.761637073364977,6,-8.759719848632812,-25.072952270507812,-39.74219512939453,-43.57002258300781,-56.770416259765625,0,-0.14843179981366528,-1.283181254511466,351.7120666503906,1.6502693374354225,348.8034973144531,-1.2534585303152437,342.3540954589844,-0.14843179981366528
4755,2019-06-25,348.32684326171875,352.29571533203125,345.2140197753906,348.45330810546875,775009.0,0.0009504402999316319,-1.2297137586117437,0.033680104031209364,85.30761077143835,83.29835312569163,-8.93687332670902,-27.81913808040224,-36.44093023250559,-46.601368027619515,21.718005891758533,7.081695556640625,21.955538923761708,22.430929565429665,-15.48423960231338,60.34609873317271,3.473344981558114,41.388514149301216,-12.167789231703239,68.11596575078384,-16.10884879792475,18.957584583871526,6,-6.82879638671875,-25.403701782226562,-40.81224060058594,-43.90077209472656,-54.883270263671875,1,-0.15099973068100558,-1.7524481062394346,347.99609375,-1.283181254511466,351.7120666503906,1.6502693374354225,348.8034973144531,-0.15099973068100558
4756,2019-06-26,346.6634216308594,349.2218017578125,344.82489013671875,348.3949279785156,758664.0,-0.0047754620783261315,1.5976849848550412,13.691602316602317,82.67931960880651,83.89575416696863,-5.193607685914685,-23.685751200501215,-34.82814886042809,-44.25238991439602,24.02149513976747,4.39691162109375,21.56705837547713,18.428500366210926,-18.488541458602583,55.345542191024435,-0.0300205461958285,36.88702127861768,-7.351131481520099,36.3636615358204,-44.98160537200721,18.458520912406748,6,-4.2461090087890625,-22.587554931640625,-39.287452697753906,-42.23735046386719,-57.383270263671875,2,-0.1621068136383511,-1.2297137586117437,348.32684326171875,-1.7524481062394346,347.99609375,-1.283181254511466,351.7120666503906,-0.1621068136383511
4757,2019-06-27,346.7898864746094,349.38714599609375,342.9280090332031,349.1634216308594,700274.0,0.0003648058487251138,3.579350483567364,1.3707920617575522,75.59071907313009,83.73834772053823,-3.3515070668244107,-21.440906846769337,-34.82858642124802,-43.657334484353896,26.323200360195965,6.459136962890625,21.79269589837247,16.351657104492176,-19.395988017069044,52.099302226053396,-1.5221654562884623,34.225479665272815,-4.891942707424619,35.927705096756604,-42.77760619233488,17.87382256078062,6,-2.30059814453125,-22.714019775390625,-40.4085693359375,-42.36381530761719,-65.60311889648438,3,-0.15596072410433615,1.5976849848550412,346.6634216308594,-1.2297137586117437,348.32684326171875,-1.7524481062394346,347.99609375,-0.15596072410433615
4758,2019-06-28,358.12255859375,358.94940185546875,344.98052978515625,347.5097351074219,1264954.0,0.03267878493904797,1.2775625763467504,-4.471315058629911,80.37984325645225,83.85511415692972,-12.294234976893563,-29.599339636819423,-45.561946286332955,-54.20815382337355,28.62299341940353,13.9688720703125,22.369111610046446,24.705731201171886,-9.759070863807722,59.170533266151494,7.473330168682082,41.93813223366169,-15.194549560546875,94.83912996272302,16.705189784641888,17.23240103248981,6,-10.199417114257812,-31.410507202148438,-51.80690002441406,-49.13908386230469,-74.13424682617188,4,-0.17313591183949495,3.579350483567364,346.7898864746094,1.5976849848550412,346.6634216308594,-1.2297137586117437,348.32684326171875,-0.17313591183949495
4759,2019-07-01,360.5739440917969,361.4883117675781,357.9669189453125,361.1770324707031,1017926.0,0.00684510215629186,4.746177979184304,-0.05682638363703808,83.21236283719253,84.08397757907537,-13.145116735399938,-28.376314894068514,-47.383839389093964,-55.891374123520336,30.690185786600505,3.521392822265625,22.626917921044424,23.900793457031227,-7.641732655100043,55.4433195691625,8.129530400965564,39.67205651309689,-17.64593505859375,95.07353037896426,15.377053952717546,15.771263056065639,7,-11.38134765625,-32.592437744140625,-57.41490173339844,-49.260711669921875,-75.68093872070312,0,-0.19076269581940752,1.2775625763467504,358.12255859375,3.579350483567364,346.7898864746094,1.5976849848550412,346.6634216308594,-0.19076269581940752
4760,2019-07-02,361.2548522949219,362.3346252441406,355.35992431640625,361.8677062988281,500842.0,0.001888401018104835,8.018862712600134,1.0161926930472625,82.349376338667,84.17907160388825,-11.442597489133504,-25.980935793875005,-47.4162462685087,-55.67338173551963,32.94948066414815,6.974700927734375,22.87833062669688,21.78306427001951,-7.910588721975785,51.4767172620148,6.9362377740218335,36.62989076601718,-16.274322509765625,94.43605759251223,14.193965867440696,14.846826495997647,7,-8.759719848632812,-32.850189208984375,-59.09046173095703,-49.941619873046875,-70.94357299804688,1,-0.19384978322039803,4.746177979184304,360.5739440917969,1.2775625763467504,358.12255859375,3.579350483567364,346.7898864746094,-0.19384978322039803
4761,2019-07-03,367.5291748046875,367.8696594238281,361.498046875,362.01361083984375,556045.0,0.0173681335209952,1.056508805799614,-8.999800816651728,83.75829371248773,83.647690771732,-15.38855921575248,-29.178982377830607,-53.048927135865654,-61.12092777824125,36.03315825642789,6.61480712890625,22.46929449565829,25.1546630859375,-3.525102400815115,53.834428572690115,10.814780342561164,39.494545829313836,-19.077825927734352,98.63487534382006,18.36413912975985,14.339882743376318,7,-12.130340576171875,-36.35699462890625,-64.33122253417969,-56.2159423828125,-81.53695678710938,2,-0.20157747162796325,8.018862712600134,361.2548522949219,4.746177979184304,360.5739440917969,1.2775625763467504,358.12255859375,-0.20157747162796325
4762,2019-07-05,367.9280090332031,369.2023315429688,363.4727478027344,368.5116882324219,616389.0,0.001085177057651432,4.8317388333227,-0.10582402868303695,83.03414533718444,82.50921227053507,-14.292278942059,-26.35765656385729,-52.55180290278241,-60.68646626070955,39.256169226383726,5.729583740234432,22.31754622474358,22.651260375976562,-3.849398497851837,49.15191924980496,9.400930939062334,35.90158981289079,-15.592998046874982,94.73894418546028,15.614973530929092,13.25032943691421,7,-11.862838745117188,-36.08949279785156,-64.73005676269531,-56.614776611328125,-85.49609375,4,-0.21375882165828308,1.056508805799614,367.5291748046875,8.018862712600134,361.2548522949219,4.746177979184304,360.5739440917969,-0.21375882165828308
4763,2019-07-08,364.9027099609375,367.7042846679688,361.9649658203125,367.3054504394531,775729.0,-0.008222529946048773,2.5866159376757194,4.116542925860085,75.10977920796236,81.26905001592458,-10.280188415053374,-21.392993029097113,-48.79399069066852,-56.95862108239828,40.468831635317734,5.963043212890625,21.824802387778277,17.69843292236328,-8.613796345394348,44.01066219012091,4.542318288484466,30.854547556242096,-9.194234863281224,68.93877263066895,-8.187224310193812,13.156114633878815,7,-8.837539672851562,-33.06419372558594,-61.70475769042969,-53.5894775390625,-78.92022705078125,0,-0.22941989768114968,4.8317388333227,367.9280090332031,1.056508805799614,367.5291748046875,8.018862712600134,361.2548522949219,-0.22941989768114968
4764,2019-07-09,366.9649658203125,367.37353515625,358.7451477050781,362.5,966834.0,0.005651522455384805,2.2670264149199233,-1.8582805176990589,81.48699609445897,80.84453727403798,-10.46974915401347,-21.48295620987267,-49.92285068188755,-58.319709270626504,41.44838346160251,8.628387451171875,20.285620743338313,17.80932769775393,-8.274395892395205,43.89305128790306,4.767465902679362,30.851189492828496,-8.557719433593718,83.8368739913751,5.457293592122127,13.041861795074553,7,-10.899795532226562,-35.12644958496094,-63.76701354980469,-55.6517333984375,-89.65951538085943,1,-0.22611601046778018,2.5866159376757194,364.9027099609375,4.8317388333227,367.9280090332031,1.056508805799614,367.5291748046875,-0.22611601046778018
4765,2019-07-10,362.54864501953125,370.38909912109375,361.26458740234375,366.2451477050781,1268860.0,-0.012034720510468944,-1.9130305584107483,-0.8278904776225496,72.02885804205535,79.66115265551007,-4.273295934197563,-15.016387210413882,-44.542487728040896,-53.20447436492873,42.298158103079885,9.12451171875,18.030375999247838,11.602636718749977,-12.868923448442786,36.07419688594274,-0.6331433648463758,23.83841680234633,-3.803497314453125,32.6650050190146,-42.887697753550825,12.235780083596378,7,-5.8900909423828125,-29.45526123046875,-58.774330139160156,-51.23541259765625,-85.53503417968756,2,-0.2141937108722446,2.2670264149199233,366.9649658203125,2.5866159376757194,364.9027099609375,4.8317388333227,367.9280090332031,-0.2141937108722446
4766,2019-07-11,353.7548522949219,361.1965026855469,349.2509765625,361.1965026855469,1888642.0,-0.024255483630715613,2.210450772612447,2.013159741428418,55.138289099147826,77.38866043617871,6.294093206164348,-4.5795946029560355,-34.865706654635005,-43.869969102024186,42.52720498675045,13.29766845703125,16.655562941143444,1.6167236328125227,-20.775134728005014,24.00858199363006,-9.579205547596246,12.812652813221291,16.634246826171875,21.306886266447606,-49.80449104758388,11.195929180408765,7,3.929962158203125,-15.559326171875,-49.98053741455078,-42.441619873046875,-75.37936401367188,3,-0.17934332938889164,-1.9130305584107483,362.54864501953125,2.2670264149199233,366.9649658203125,2.5866159376757194,364.9027099609375,-0.17934332938889164
4767,2019-07-12,296.7412414550781,303.9591369628906,295.64202880859375,301.79962158203125,8713122.0,-0.16116700723672917,-1.2922230025526618,0.6797390177487616,23.12886444761895,71.02744056853058,61.97951537959568,52.341903034915674,22.445551295398104,13.32041325480759,42.98079949399582,58.112823486328125,14.025957968806324,-53.634727478027344,-86.02110350108654,-21.248351454968144,-69.82791548955691,-37.44153946649777,73.64785766601562,1.4705762271201055,-64.5575146444288,16.193188011529596,7,36.274322509765625,36.274322509765625,7.033073425292969,14.571990966796875,-15.953308105468693,4,-0.03622355755065221,2.210450772612447,353.7548522949219,-1.9130305584107483,362.54864501953125,2.2670264149199233,366.9649658203125,-0.03622355755065221
4768,2019-07-15,294.0564270019531,298.5408630371094,292.3346252441406,296.85797119140625,3621541.0,-0.009047661996559486,1.0126180779945668,0.5538421627361194,23.36440401347953,64.37766736589579,61.039838979209264,54.63218762824965,25.322357116077683,16.168492663021993,43.380361955497136,6.20623779296875,11.394123654159785,-54.29084625244138,-94.87557578773612,-13.706116717146642,-74.58321102008875,-33.99848148479401,73.34278930664061,2.2058975895818453,-61.17160033090027,20.292364767647367,7,37.30543518066406,37.30543518066406,9.7786865234375,17.256805419921875,-17.159545898437557,0,-0.03953156826826565,-1.2922230025526618,296.7412414550781,2.210450772612447,353.7548522949219,-1.9130305584107483,362.54864501953125,-0.03953156826826565
4769,2019-07-16,294.066162109375,297.6653747558594,293.2490234375,294.8443603515625,1892445.0,3.3106256241755005e-05,-2.661260942164651,0.2777747519090206,23.12066880328959,57.79669986196497,56.55076802254223,53.63272317118174,25.1063386106149,16.406989647129535,43.20083972456219,4.416351318359375,9.584198228894309,-51.90708465576171,-99.17183144785588,-4.642337863667535,-75.53945805180882,-28.274711259714593,68.82917873535155,2.2183697861624303,-58.05808327326936,23.632373396047097,7,37.29570007324219,37.29570007324219,18.017982482910156,17.2470703125,-11.478607177734375,1,-0.027489321250814602,1.0126180779945668,294.0564270019531,-1.2922230025526618,296.7412414550781,2.210450772612447,353.7548522949219,-0.027489321250814602
4770,2019-07-17,294.6498107910156,296.79962158203125,293.86187744140625,294.066162109375,1305252.0,0.0019847529462555524,-4.9215698336050195,-0.75,23.95518606560232,51.151910123422155,50.87574731266761,52.28602677094386,24.3427685816593,16.01256203172005,42.91231184316271,2.937744140625,6.089405966927359,-49.13715209960935,-101.636906037649,3.362601838430294,-75.3870290686292,-22.8872751305895,64.01188711767577,3.362071487006673,-57.46316281311846,26.249876969019827,7,36.71205139160156,36.71205139160156,17.98394012451172,17.071975708007812,-13.988342285156193,2,-0.058864318646599356,-2.661260942164651,294.066162109375,1.0126180779945668,294.0564270019531,-1.2922230025526618,296.7412414550781,-0.058864318646599356
4771,2019-07-18,290.41827392578125,296.62451171875,287.88909912109375,294.7470703125,1665977.0,-0.014361240734804492,1.161246725006229,-7.41678431372549,22.887610365142507,44.46896179319526,48.074337537142185,55.26039255386797,28.474783206061716,20.35347602531033,42.89611860099852,8.73541259765625,1.7172985095949116,-50.77189788818362,-108.45225512431722,6.908459347949986,-79.61207650625039,-21.931719270116844,64.26379962303707,15.738449589143592,-46.24356891494696,28.840178618066798,7,38.7208251953125,38.7208251953125,23.84485626220703,23.26849365234375,-18.5894775390625,3,-0.04615640367507734,-4.9215698336050195,294.6498107910156,-2.661260942164651,294.066162109375,1.0126180779945668,294.0564270019531,-0.04615640367507734
4772,2019-07-19,285.2140197753906,290.07781982421875,283.0739440917969,289.6789855957031,1782449.0,-0.017919857728100896,1.6617375874186702,1.0314566501699025,12.737400088654113,37.538697446605454,45.049130512014244,58.45335304054311,33.55085741095456,25.69278432583411,42.49166820818379,7.344329833984375,-3.1126993594505734,-52.79667816162112,-115.50158091781464,9.908224594572403,-84.14912953971788,-21.444226783524357,64.12461581920974,13.836470541809714,-42.172189901248515,31.352451378096767,7,41.51750183105469,41.51750183105469,29.049110412597656,28.472747802734375,-10.622589111328125,4,-0.023976842020339895,1.161246725006229,290.41827392578125,-4.9215698336050195,294.6498107910156,-2.661260942164651,294.066162109375,-0.023976842020339895
4773,2019-07-22,290.1556396484375,291.20623779296875,285.8657531738281,286.5369567871094,1264748.0,0.017326006193308707,-1.1529480515486112,-0.8104614921945484,14.903491205746207,30.14053023674849,31.725925425732214,51.29346903747137,28.600438625853485,20.792843680277088,41.79254868271387,5.992218017578125,-9.070679860767143,-44.77723693847656,-110.61510374989837,21.060629872945242,-77.69617034418746,-11.85830353276566,52.55652679588252,48.53325023215346,-2.429291332468594,32.918933405710916,7,36.57588195800781,36.57588195800781,24.10749053955078,23.5311279296875,-12.898834228515568,0,-0.03228510846860777,1.6617375874186702,285.2140197753906,1.161246725006229,290.41827392578125,-4.9215698336050195,294.6498107910156,-0.03228510846860777
4774,2019-07-23,296.3424072265625,297.4416198730469,288.9786071777344,291.82879638671875,1478778.0,0.021322237905219144,1.5217422933527325,1.2473076566281824,19.330813531491614,24.28519195779696,16.16808897658251,43.2562946341489,22.525503097167643,14.628082568768377,40.81663261263609,8.4630126953125,-15.355841873056136,-36.007785034179676,-103.71402181609562,31.69845174773627,-69.86090342513762,-2.1546666432217307,40.40593698250518,92.34940526762956,44.94916000133718,33.85311839095797,7,25.792816162109375,30.389114379882812,18.25146484375,17.3443603515625,-22.39300537109375,1,-0.06561843883578988,-1.1529480515486112,290.1556396484375,1.6617375874186702,285.2140197753906,1.161246725006229,290.41827392578125,-0.06561843883578988
4775,2019-07-24,295.7295837402344,298.5700378417969,293.7451477050781,295.7198486328125,955012.0,-0.002067957441742707,-1.437344391943453,0.0021568335789914944,14.159453808203423,19.731988036580915,7.0469196465197115,41.873500073653645,23.713858641626814,15.128946131789007,40.24277252752192,4.82489013671875,-21.417474500616265,-33.990745544433594,-103.15436676526542,35.172875676398235,-68.57255615484951,0.5910650659823204,35.65132045710624,81.66987017897655,39.067101533350026,34.58181061041591,7,-2.213043212890625,31.001937866210938,25.316131591796875,21.857955932617188,-18.433868408203125,2,-0.044439344357707466,1.5217422933527325,296.3424072265625,-1.1529480515486112,290.1556396484375,1.6617375874186702,285.2140197753906,-0.044439344357707466
4776,2019-07-25,290.4669189453125,296.4299621582031,289.8054504394531,296.4299621582031,857763.0,-0.017795530390847025,1.2218560162131455,-612.5297805642633,13.124002097864519,18.620336664385977,2.6687456658146402,45.01831103937832,29.38705180055797,20.45728711515676,39.790836004126575,6.62451171875,-28.746035404646534,-36.443585205078136,-107.25540458145156,34.368234171295285,-71.84949489326488,-1.0376755168913974,36.08328924147372,47.70863530375598,11.217396635439059,35.40590968818672,7,0.355072021484375,36.26460266113281,31.916351318359375,27.8453369140625,-16.789886474609432,3,-0.03375754621234228,-1.437344391943453,295.7295837402344,1.5217422933527325,296.3424072265625,-1.1529480515486112,290.1556396484375,-0.03375754621234228
4777,2019-07-26,292.70428466796875,294.7276306152344,288.01556396484375,291.82879638671875,935069.0,0.007702652442419744,1.727273854547709,-0.14681904021044334,15.369538283540834,17.732018249948343,-0.22516148384920598,40.60296637549675,27.531329635734608,18.359850076489238,39.712227768476204,6.712066650390625,-35.886530806149096,-31.501939392089866,-103.24211879652921,40.23824001234945,-67.37202909430954,4.368150310129806,29.498297109318514,53.828544249977185,20.55596587908417,35.87008970221966,7,-1.882293701171875,34.02723693847656,30.503402709960938,25.60797119140625,-27.937744140625057,4,-0.07131938059919507,1.2218560162131455,290.4669189453125,-1.437344391943453,295.7295837402344,1.5217422933527325,296.3424072265625,-0.07131938059919507
4778,2019-07-29,296.1186828613281,296.98443603515625,290.7392883300781,293.1322937011719,1153622.0,0.011665009267741056,1.6474294289632332,3.4111126603457893,16.453246930781717,16.99119359744747,-3.70598954342762,34.051034992206155,24.443573401271863,15.186491453293229,38.828374747147215,6.245147705078125,-42.020609710903614,-24.987347412109386,-95.91054020656446,45.93584538234569,-60.448943809336924,10.474248985118152,22.171035147410123,76.77425697341903,47.836498510901826,35.46159639722754,7,-5.29669189453125,30.612838745117188,33.035003662109375,24.961074829101562,-31.809356689453125,0,-0.07269805467609347,1.727273854547709,292.70428466796875,1.2218560162131455,290.4669189453125,-1.437344391943453,295.7295837402344,-0.07269805467609347
4779,2019-07-30,291.7898864746094,295.7198486328125,286.79962158203125,290.7198486328125,2416108.0,-0.014618450767410418,-1.002185088653636,0.35830489076008093,16.466896042045406,16.159161372607812,0.29721647751443925,34.74381896497721,29.125063690728382,19.836115471837786,37.817148987064556,9.319061279296875,-40.586515318982606,-25.87694091796874,-95.3988107049239,43.644928868986426,-60.63787581144629,8.883993975508815,22.978254142434707,42.39667300158416,13.35493627841068,34.76093489347758,7,-0.9678955078125,34.94163513183594,39.207183837890625,31.133255004882812,-27.412445068359375,1,-0.04980666475550399,1.6474294289632332,296.1186828613281,1.727273854547709,292.70428466796875,1.2218560162131455,290.4669189453125,-0.04980666475550399
4780,2019-07-31,291.2256774902344,295.6614685058594,288.32684326171875,292.5680847167969,1796738.0,-0.0019336139137368091,-1.0544950975782805,-1.254541824715512,17.85999771611283,15.60053774493785,0.3627834850433942,31.402648100308966,30.26345608275892,20.682763918519584,37.23297436803244,7.334625244140625,-38.989587963204144,-22.939691162109398,-90.23658797925395,44.35720565503516,-56.588139570681676,10.70875724646288,20.373043474284998,43.4574034566244,12.882180813811203,33.648448408572285,7,-0.4036865234375,35.50584411621094,39.85408020019531,31.697463989257812,-28.579772949218807,2,-0.05932263866171261,-1.002185088653636,291.7898864746094,1.6474294289632332,296.1186828613281,1.727273854547709,292.70428466796875,-0.05932263866171261
4781,2019-08-01,293.4435729980469,297.73345947265625,290.49609375,291.82879638671875,1279860.0,0.007615727867563704,-2.381802884786778,-1.202896244430299,46.11861189854613,19.309561279370296,-1.5431191645255922,24.611719185514062,28.472958511284787,18.675314774821572,36.1488287230416,7.23736572265625,-37.26558441950044,-17.01751556396482,-79.96177948740655,45.9267483594769,-48.48964752568571,14.45461639775607,15.302670279200242,60.765044099586916,25.413249746365842,31.472131961720866,8,-1.225677490234375,33.28794860839844,38.76702117919922,29.479568481445312,-33.87158203124994,3,-0.055028833997066595,-1.0544950975782805,291.2256774902344,-1.002185088653636,291.7898864746094,1.6474294289632332,296.1186828613281,-0.055028833997066595
4782,2019-08-02,289.2801513671875,292.8015441894531,284.61090087890625,292.8015441894531,1076933.0,-0.014188150683699163,3.6519338931787257,-2.180730633303725,44.56736873747356,22.60554767178445,3.6405859191210084,23.801235965795854,32.82476224992354,22.948050147823324,35.054748577356,8.832672119140625,-35.77794497779888,-17.24854431152346,-74.65992699060644,40.162838367559516,-45.95423565106495,11.457147028018028,16.898861991514593,35.58186046511628,-3.79897322684306,28.705691339541485,8,2.3103179931640625,37.45137023925781,43.96643829345703,33.64299011230469,-20.758758544921932,4,-0.05393774451078448,-2.381802884786778,293.4435729980469,-1.0544950975782805,291.2256774902344,-1.002185088653636,291.7898864746094,-0.05393774451078448
4783,2019-08-05,281.186767578125,286.6342468261719,278.94940185546875,284.7762756347656,1336400.0,-0.02797766715349037,1.1038661570273827,1.0193432649559317,37.626148012886595,24.638362614161668,11.541673011581736,26.668568542812068,41.13741498302261,31.058198308038357,34.30641194983561,10.33074951171875,-33.85122956587941,-21.1561309814453,-72.53826471092253,30.22600274803193,-46.84719784618392,4.534935883293315,22.6817388538866,11.91098200534186,-30.84171692944829,25.691066864738623,8,7.5729522705078125,43.48248291015625,53.09580993652344,41.73637390136719,0.583648681640625,0,-0.058396158511332175,3.6519338931787257,289.2801513671875,-2.381802884786778,293.4435729980469,-1.0544950975782805,291.2256774902344,-0.058396158511332175
4784,2019-08-06,283.9883117675781,284.48443603515625,277.5972900390625,283.4046630859375,1019570.0,0.009963286016561046,7.740603032591646,-0.16259851557119903,40.175667908126705,27.5290530697087,7.602939487742788,18.268523906244695,38.483082211979706,28.27543463769871,34.14179636041752,6.88714599609375,-30.330156605384445,-14.20575408935548,-56.151108112704435,27.739599933993475,-35.17843110102996,6.766922922318997,16.889902115248333,31.73901446147597,-15.335541873738212,20.972677011674474,8,3.67706298828125,40.0048828125,53.32928466796875,41.571014404296875,5.42803955078125,1,-0.0692950546915776,1.1038661570273827,281.186767578125,3.6519338931787257,289.2801513671875,-2.381802884786778,293.4435729980469,-0.0692950546915776
4785,2019-08-07,284.89300537109375,285.76849365234375,277.811279296875,282.16925048828125,863212.0,0.0031856719661618182,2.556510352729356,4.666771241830065,44.576033553025766,31.023723231393276,5.586951065836956,11.855612997209619,37.72190042029058,27.38503199307206,33.66798029423933,7.95721435546875,-27.16705689938192,-9.41827850341798,-38.765911321350075,19.929354314514114,-24.092094912384027,5.255537905548067,12.725879173605733,36.23189284382758,-14.19483023420257,14.673816408966035,8,2.772369384765625,39.100189208984375,53.69404602050781,41.93577575683594,7.821014404296875,2,-0.07201146949227744,7.740603032591646,283.9883117675781,1.1038661570273827,281.186767578125,3.6519338931787257,289.2801513671875,-0.07201146949227744
4786,2019-08-08,290.311279296875,290.5836486816406,283.4630432128906,285.10699462890625,847894.0,0.019018627427246138,1.477153049091218,1.910702281181374,54.98286707799999,35.42520420855541,0.16123332037619775,1.5184548298306026,32.661076204897654,22.075762283439133,34.849232624894135,7.12060546875,-24.58358126766285,-0.8278259277343523,-9.681070761459068,8.025418905990364,-5.25444834459671,3.5987964891280058,4.504582017035318,83.62126239178825,27.386081565322222,4.426622416862346,8,-2.645904541015625,33.681915283203125,50.13861846923828,36.94065856933594,2.383270263671875,3,-0.09529555593866046,2.556510352729356,284.89300537109375,7.740603032591646,283.9883117675781,1.1038661570273827,281.186767578125,-0.09529555593866046
4787,2019-08-09,285.9922180175781,291.2451477050781,284.3968811035156,290.4085693359375,852829.0,-0.014877345757138727,1.2492019184027343,-0.8485991063365663,45.87986443691853,38.694828375903946,3.8309238071612413,5.260652920039888,37.20319882864868,26.40340033527076,34.82835649504512,6.8482666015625,-21.561877227576417,-4.60943603515625,-13.334887937096028,4.116015866783528,-8.972161986126139,-0.2467100841863612,6.413043317853521,61.510957865715,4.123842659703378,4.362725950969898,8,1.67315673828125,38.0009765625,57.29328918457031,44.02723693847656,4.1536865234375,4,-0.09238092992151736,1.477153049091218,290.311279296875,2.556510352729356,284.89300537109375,7.740603032591646,283.9883117675781,-0.09238092992151736
4788,2019-08-12,282.4319152832031,286.0895080566406,280.86575317382807,284.1342468261719,767813.0,-0.01244894969189747,-1.1609624925830735,0.3854610786718723,35.47930010467975,40.80731771619664,5.862043867383136,8.332642615807458,41.08432383419472,29.88021571335372,34.745083264495676,5.223754882812557,-17.779259498805402,-7.588513183593761,-16.87559406357576,1.6985676963882383,-12.232053623584761,-2.9449727436027615,8.813232421875,35.42405967626165,-16.81597849203888,4.643540439990995,8,5.23345947265625,41.561279296875,61.519927978515625,48.253875732421875,12.32489013671875,0,-0.04925265774935195,1.2492019184027343,285.9922180175781,1.477153049091218,290.311279296875,2.556510352729356,284.89300537109375,-0.04925265774935195
4789,2019-08-13,285.98248291015625,289.76654052734375,280.16537475585943,281.64398193359375,824250.0,0.012571410789014026,-1.6320012046882706,-2.548564052920297,40.41329969210229,43.313240157973254,1.5657163837314556,4.369437910987244,38.00248914683766,26.20522852023248,34.48040812553434,9.601165771484318,-14.28502499024978,-3.633761596679676,-12.88301919056488,5.615495997205528,-8.258390393622278,0.990867200262926,-8.38519287109375,60.825395671522784,11.799601164516496,4.6246287969426,8,1.682891845703125,38.010711669921875,57.9693603515625,44.70330810546875,10.9046630859375,1,-0.014728407864456061,-1.1609624925830735,282.4319152832031,1.2492019184027343,285.9922180175781,1.477153049091218,290.311279296875,-0.014728407864456061
4790,2019-08-14,277.30545043945307,281.566162109375,276.40078735351557,280.50582885742193,1062644.0,-0.030341132723954778,-1.0621474433167803,-0.7376691708168294,37.869825813764415,42.396708370775286,9.007774526844514,12.311676370779935,46.74004306687533,34.86796798434278,34.30308927374834,9.581695556640682,-11.264620786289981,-11.443576049804733,-21.881706129496763,-1.005445970112703,-16.662641089650776,-6.2245110099586896,12.461090087890682,6.094321779532068,-41.31774709382384,5.219065039846028,8,7.295715332031307,46.08949279785162,66.64639282226568,53.38034057617193,23.832672119140682,2,0.043673504648804595,-1.6320012046882706,285.98248291015625,-1.1609624925830735,282.4319152832031,1.2492019184027343,285.9922180175781,0.043673504648804595
4791,2019-08-15,277.0136108398437,279.5914306640625,274.7178955078125,278.998046875,714357.0,-0.0010524120573428553,2.073618569201455,0.620062935062454,35.00091018142946,41.33376853121483,7.514121537781477,12.171837986532068,46.9551001422642,35.222576018341385,33.86598864745319,4.87353515625,-7.872543182797074,-11.065182495117256,-22.704349599976695,0.5739846097421832,-16.884766047546975,-5.245598942687536,12.752929687500057,13.890484060084779,-31.358729792820995,5.819583552429714,8,5.967910766601619,40.943588256835994,67.86235809326178,54.26556396484381,20.486389160156307,3,0.05667739172796171,-1.0621474433167803,277.30545043945307,-1.6320012046882706,285.98248291015625,-1.1609624925830735,282.4319152832031,0.05667739172796171
4792,2019-08-16,278.37548828125,283.42413330078125,277.71401977539057,280.32101440429693,934555.0,0.004916283489744044,-2.4940663485867614,0.9803924584012554,32.346098560321465,40.747096369818706,4.964855855400799,10.826443787099947,45.5175107961594,33.87315633352631,32.990325098346844,6.410522460937557,-4.841912014047409,-9.361378479003918,-21.733609078369568,3.010852120361733,-15.547493778686771,-3.175263179321064,10.789106445312484,24.305130253856106,-16.255927192445945,6.186115299682836,8,4.6060333251953125,10.963027954101562,69.56468200683594,52.9036865234375,8.86187744140625,4,0.05143793861918611,2.073618569201455,277.0136108398437,-1.0621474433167803,277.30545043945307,-1.6320012046882706,285.98248291015625,0.05143793861918611
4793,2019-08-19,280.78793334960943,282.1011657714844,278.7840576171875,282.1011657714844,735534.0,0.008666154779842117,4.051821899981409,0.6750011764520851,38.61942607197975,40.57418061024683,2.782495726434661,8.091041846447581,42.52490343171354,31.571663893740947,32.19383262058145,3.725677490234375,-5.600570165780198,-6.480548095703057,-19.172376753414255,6.211280562008142,-12.826462424558656,-0.13463376684745754,7.798793408203039,40.33610889165627,0.006945206354487254,6.345914328855609,8,2.1935882568358807,5.856033325195256,52.22763061523432,50.49124145507807,11.186767578124943,0,0.03332754039595631,-2.4940663485867614,278.37548828125,2.073618569201455,277.0136108398437,-1.0621474433167803,277.30545043945307,0.03332754039595631
4794,2019-08-20,276.89688110351557,282.1011657714844,276.76071166992193,280.78793334960943,639005.0,-0.013857619163602397,-1.5654347411784104,2.9629577988475844,36.132543685237124,39.636015069381415,6.215465272771439,11.0153516596759,45.72750081896953,35.50448478255544,32.10091587635638,5.340454101562443,-6.138718874438098,-9.39932403564461,-22.143523830643403,3.3448757593541814,-15.771423933143979,-3.027224138145243,11.135092404296927,25.027866772291013,-14.289860840956386,6.3720998974993845,8,6.084640502929744,9.74708557128912,54.46498107910162,54.38229370117193,13.647857666015682,1,0.06450027261133906,4.051821899981409,280.78793334960943,-2.4940663485867614,278.37548828125,2.073618569201455,277.0136108398437,0.06450027261133906
4795,2019-08-21,282.5875549316406,282.7140197753906,276.95526123046875,277.7626342773437,519757.0,0.0205515995898764,1.2681875822610598,-1.2400040783673765,40.15526633611969,37.98850387583916,0.18257124957824544,4.521444965603337,39.43887657044007,29.80289064230317,32.091567928179906,5.817138671875057,-5.4515065433147925,-3.051548767089855,-15.083080090555029,8.979982556375319,-9.067314428822442,2.964216894642732,4.91185545617185,90.39104617822116,51.564404945628475,6.015765661732595,8,0.3939666748046875,4.0564117431640625,48.77430725097656,48.691619873046875,10.48638916015625,2,0.05060233833691741,-1.5654347411784104,276.89688110351557,4.051821899981409,280.78793334960943,-2.4940663485867614,278.37548828125,0.05060233833691741
4796,2019-08-22,280.66146850585943,283.42413330078125,277.92800903320307,282.3638000488281,462292.0,-0.00681589260449611,1.8752953573025395,-0.3528206295895554,41.8536173934415,37.5411430932306,0.6659092236899369,5.981964866332703,40.63006982904818,31.611222597832523,31.81395639661298,5.496124267578182,-5.138542852273588,-4.487362670898392,-16.489651948873018,7.514926607076234,-10.488507309885676,1.5137819680888924,6.3266812867530575,58.53984712407365,18.505385720723204,6.001144638987309,8,1.5807495117186932,5.982498168945256,50.700393676757756,50.61770629882807,15.272369384765568,3,0.07295855096085924,1.2681875822610598,282.5875549316406,-1.5654347411784104,276.89688110351557,4.051821899981409,280.78793334960943,0.07295855096085924
4797,2019-08-23,271.82879638671875,281.5564270019531,270.54473876953125,281.07003784179693,1257861.0,-0.031470911080750175,1.1561908973297919,5.4285791115415725,41.276753598913125,38.185304592589866,8.13354774303923,13.882260430547717,48.54326377285281,40.28507715278124,31.64999694441751,11.011688232421875,-5.451305930953424,-12.276260375976562,-25.11378884268055,0.5612680907274239,-18.695024609328527,-5.857496142624598,14.668543234501726,9.96986010539485,-32.233140827681595,6.418764233351992,8,8.32684326171875,12.728591918945312,57.310302734375,57.310302734375,16.128387451171875,4,0.09443886723745032,1.8752953573025395,280.66146850585943,1.2681875822610598,282.5875549316406,-1.5654347411784104,276.89688110351557,0.09443886723745032
4798,2019-08-26,274.5914306640625,275.07781982421875,271.5953369140625,274.2509765625,832269.0,0.010163140601974652,4.303680981595092,-0.036840732191389294,41.234123936210544,38.27650728637967,4.628519175827535,9.933460462300843,44.78899726187842,37.32992758920784,31.74282365312481,3.48248291015625,-6.85553402920533,-8.437263488769531,-20.627172098006724,3.752645120467662,-14.532217793388156,-2.3423091841509063,10.948752906056598,31.419892330439396,-11.606615884884498,6.09495430461861,8,2.39300537109375,9.965957641601562,52.14009094238281,52.14009094238281,5.8463134765625,0,0.046053640596180445,1.1561908973297919,271.82879638671875,1.8752953573025395,280.66146850585943,1.2681875822610598,282.5875549316406,0.046053640596180445
4799,2019-08-27,277.25680541992193,281.12841796875,275.5350341796875,276.809326171875,677863.0,0.009706693138287648,-2.7338222561751975,1.314359985658109,43.103129876909726,38.85798551561805,0.6651948339052751,6.454398862250798,40.91954806331432,34.5505066459383,31.26386573929426,6.5369873046875,-7.401690503012048,-5.045234680175724,-16.759522653516456,6.669053293165007,-10.902378666846118,0.8119093064946696,7.383651462161879,52.11476854835696,7.888864474601242,5.857143986670372,8,-0.27236938476568184,7.300582885742131,49.47471618652338,49.47471618652338,11.653686523437443,1,0.05308398286390603,4.303680981595092,274.5914306640625,1.1561908973297919,271.82879638671875,1.8752953573025395,280.66146850585943,0.05308398286390603
4800,2019-08-28,273.94940185546875,276.73150634765625,273.42413330078125,275.690673828125,637668.0,-0.011929025725604503,-1.3693404166939944,-3.89129100456883,34.63645304161254,38.817490277860614,3.851506368645687,8.855152928442408,43.06185247189467,37.59176042914231,30.830555710479036,3.832672119140682,-7.206570932001398,-7.488824462890648,-18.978209534757127,4.000560608975832,-13.233516998823916,-1.7441319269573796,9.845311939861915,26.434962277741974,-12.278621293971227,5.744692535933252,8,3.0350341796875,10.607986450195312,50.483970642089844,52.78211975097656,20.155670166015625,2,0.06057810968617461,-2.7338222561751975,277.25680541992193,4.303680981595092,274.5914306640625,1.1561908973297919,271.82879638671875,0.06057810968617461
4801,2019-08-29,277.29571533203125,278.90078735351557,275.66146850585943,277.9085693359375,607754.0,0.012215078601733653,1.4943836067114942,0.35195765712082444,41.68217075532892,39.85483163286143,0.6139847395696165,4.466030128869647,38.43704044946696,33.99434541665204,30.523103096668326,4.951385498046818,-7.50215902376101,-3.335118103027355,-13.460882399877505,6.790646193822795,-8.398000251452459,1.7277640453977483,5.703999961751435,61.30737104073653,24.42505266889726,5.062882148425087,8,-0.311279296875,6.8433837890625,32.82831573486328,49.43580627441406,16.118682861328125,3,0.05690036984838698,-1.3693404166939944,273.94940185546875,-2.7338222561751975,277.25680541992193,4.303680981595092,274.5914306640625,0.05690036984838698
4802,2019-08-30,273.67703247070307,278.49221801757807,272.45135498046875,277.64590454101557,684442.0,-0.013049905430364106,1.1340153948985332,6.476048202370282,41.635673641992405,40.189970251751724,3.906961562643289,7.226328544291732,40.500900175324944,37.446594730601475,29.926705134827543,6.040863037109318,-7.052043110011368,-6.173645019531307,-15.889551874016433,3.5422618349538197,-11.031598446773899,-1.3156915922887151,8.575384231624525,21.836545233369016,-14.601087838852393,4.8579534272425695,8,3.307403564453182,10.462066650390682,35.099723815918026,53.054489135742244,6.828796386718864,4,0.08132507583479631,1.4943836067114942,277.29571533203125,-1.3693404166939944,273.94940185546875,-2.7338222561751975,277.25680541992193,0.08132507583479631
4803,2019-09-03,264.7665405273437,272.72372436523443,262.50973510742193,272.25680541992193,1441462.0,-0.032558420642452846,1.4249441206197302,1.8872527911912444,31.613574139820784,39.68786252448324,11.516951623648879,15.645749730889008,47.62720497468064,46.00947407899429,29.260153073391702,11.167297363281136,-6.638316482238906,-14.263125610351608,-26.056606208110964,-2.4696450125922524,-20.159865909231314,-8.366385311471902,16.783415499016144,12.121187286611228,-20.354504080931388,5.896740298879679,9,8.20039367675787,15.35505676269537,44.0102157592774,61.96498107910162,24.105041503906307,1,0.08758902565391158,1.1340153948985332,273.67703247070307,1.4943836067114942,277.29571533203125,-1.3693404166939944,273.94940185546875,0.08758902565391158
4804,2019-09-04,264.309326171875,267.20816040039057,260.70037841796875,266.53695678710943,1383071.0,-0.001726858516782559,2.64577759161596,0.2974034493014645,36.86590520907819,39.32237795481197,11.176137779552334,15.33953795837408,46.37792848267952,46.05604024534773,28.527419965835122,6.507781982421818,-6.228598519348168,-13.736390686035179,-26.982216208531327,-0.49056516353903135,-20.359303447283253,-7.113477924787105,15.717412180969802,19.828937727095205,-15.32354437349321,6.6229127612480765,9,7.7529296875,14.9075927734375,44.467430114746094,62.42219543457031,25.749053955078125,2,0.06102099461394728,1.4249441206197302,264.7665405273437,1.1340153948985332,273.67703247070307,1.4943836067114942,277.29571533203125,0.06102099461394728
4805,2019-09-05,264.37744140625,267.1400756835937,263.77432250976557,267.1400756835937,1782860.0,0.00025771029483356855,1.4366259417185017,1.2401671347351986,37.17167185712761,38.802161784110424,9.223186681374898,14.393610542806186,44.55826708459233,45.4205115691351,27.93450345792049,3.365753173828125,-6.463406903556404,-12.642497253417957,-26.801656245829292,1.5166617389933776,-19.722076749623625,-5.56291775721229,13.71666095310718,20.20318884758495,-16.910152665247626,7.079579496205674,9,6.7509613037109375,14.8394775390625,44.399314880371094,62.35408020019531,29.961090087890625,3,0.09279555171808762,2.64577759161596,264.309326171875,1.4249441206197302,264.7665405273437,1.1340153948985332,273.67703247070307,0.09279555171808762
4806,2019-09-06,262.64590454101557,265.52529907226557,262.28598022460943,263.87158203125,1388417.0,-0.0065494879442974385,-2.3300183526533695,0.4436625941718698,34.150178570220575,38.01032011425569,9.085955377377388,14.699930271161008,44.53564934417403,46.61928533461713,28.00930044380914,3.2393188476561363,-6.297364849713404,-12.990765380859443,-27.0879688654598,1.1064381037409134,-20.03936712315965,-5.9421636385592365,13.708825424202757,10.934935154707324,-26.65022914695465,7.048601742300181,9,8.268493652343807,16.571014404296932,46.130851745605526,64.08561706542974,39.21206665039068,4,0.11977787179070987,1.4366259417185017,264.37744140625,2.64577759161596,264.309326171875,1.4249441206197302,264.7665405273437,0.11977787179070987
4807,2019-09-09,259.57199096679693,264.83462524414057,258.18093872070307,264.10507202148443,1615502.0,-0.011703641751393046,1.220787157757581,3.698428902223268,28.903113897038665,36.64020788768104,11.441608590821204,16.541090206809827,45.77944533679175,49.22444354324762,28.29011388289685,6.6536865234375,-6.926896763971399,-14.743667602539006,-29.681490015574752,0.194154810496741,-22.21257880905688,-7.274756396021132,15.217303843696413,9.565239288368057,-26.528849353894863,7.468911206517873,9,10.08268737792963,15.919250488281193,49.902717590331974,67.15953063964838,44.09533691406244,0,0.13037773105069483,-2.3300183526533695,262.64590454101557,1.4366259417185017,264.37744140625,2.64577759161596,264.309326171875,0.13037773105069483
4808,2019-09-10,268.52139282226557,269.9027099609375,256.12841796875,257.35409545898443,1331260.0,0.034477532888413265,-1.0228568355383456,-2.463511512050601,42.4327698607807,36.56572344144448,1.7216751070449163,6.8471710765687135,34.700843881562605,40.021471334064415,28.02374456069639,13.7742919921875,-7.442069546310279,-5.098739624023494,-19.737784878709704,9.540305630662715,-12.41826225136657,2.220783003319582,4.274899257452944,89.97177394340568,50.3100754587621,7.319522627343096,9,-1.0067901611327557,5.165390014648494,40.63960266113287,58.210128784179744,32.71401977539068,1,0.044631215074505626,1.220787157757581,259.57199096679693,-2.3300183526533695,262.64590454101557,1.4366259417185017,264.37744140625,0.044631215074505626
4809,2019-09-11,281.7704162597656,281.9747009277344,270.2626342773437,270.80740356445307,1875792.0,0.04934066257532632,1.0598834213577326,0.9817068838302558,49.35043448305977,38.20061026827196,-12.091289475716735,-7.097480986423761,19.35364859860647,26.588065032119175,27.658926130329387,13.453308105468807,-6.956963084672111,8.360887145996116,-5.636444632272685,22.358218924264918,1.3622212568617442,15.359553035130489,-25.641998291015625,99.20961684009677,63.23990018117869,6.998665889134391,9,-12.718856811523438,-8.083633422851562,24.944068908691406,42.898834228515625,20.321014404296875,2,0.02520195649261403,-1.0228568355383456,268.52139282226557,1.220787157757581,259.57199096679693,-2.3300183526533695,262.64590454101557,0.02520195649261403
4810,2019-09-12,289.4163513183594,292.11090087890625,283.998046875,284.2412414550781,2016422.0,0.02713533649162425,-1.865973824360163,0.472051798817488,56.37936969479176,39.833632372656716,-19.347060952161712,-14.534782545612813,9.633177304781952,18.79940379301945,26.8065064712016,10.340484619140625,-6.453214571088722,15.401277160644554,-0.25524405298159536,31.057798374270703,7.573016553831451,23.229537767457657,-33.287933349609375,92.51149630981601,56.94313091447619,7.828260606813087,9,-15.29669189453125,-15.29669189453125,16.412933349609375,34.57684326171875,11.5953369140625,3,0.0022183570681792997,1.0598834213577326,281.7704162597656,-1.0228568355383456,268.52139282226557,1.220787157757581,259.57199096679693,0.0022183570681792997
4811,2019-09-13,292.7140197753906,295.4085693359375,289.6984558105469,289.7470703125,1296616.0,0.011394202304084056,-2.72701106496559,0.5733113965254927,66.55357895281712,42.60228851830391,-22.604775241431128,-17.492769902122348,4.054248250920637,15.33060527697188,25.89200866300366,5.992218017578125,-6.147733860229664,17.913925170898438,0.1868372372954923,35.64101310450138,9.050381204096993,26.77746913769988,-35.14630249023435,93.14017521124485,52.08929902100277,8.86354396680146,9,-16.945526123046875,-16.945526123046875,13.115264892578125,31.2791748046875,12.568084716796875,4,0.005549825457614066,-1.865973824360163,289.4163513183594,1.0598834213577326,281.7704162597656,-1.0228568355383456,268.52139282226557,0.005549825457614066
4812,2019-09-16,292.6945495605469,294.92218017578125,288.7159423828125,291.0408630371094,1028206.0,-6.651616775543712e-05,1.0318516520296936,0.5573692926425361,65.000791507754,46.311979336963155,-21.907819213890434,-17.228882131866726,1.7323393852661866,15.294207920387692,25.430731065582286,6.20623779296875,-5.003585438168784,17.178501892089855,-2.233171881625765,36.590175665805475,7.472665005232045,26.884338778947665,-32.856381152343715,93.0906076455251,48.72209398734183,9.705836886857814,9,-16.926055908203125,-16.926055908203125,13.134735107421875,31.29864501953125,7.937744140625,0,0.03130711400201136,-2.72701106496559,292.7140197753906,-1.865973824360163,289.4163513183594,1.0598834213577326,281.7704162597656,0.03130711400201136
4813,2019-09-17,290.1459045410156,295.4766540527344,289.14398193359375,292.9669189453125,998394.0,-0.008707524698897906,-1.6250181845782126,-1.7058942939396176,60.70099837135032,48.96032302166006,-17.188020845675226,-14.696723708818809,1.9592450347117278,17.698907167508196,24.96439312658516,6.332672119140625,-4.593298856260901,14.161958312988304,-6.212036856535576,34.535953482512184,3.9749607282263355,24.348955897750272,-28.173512077148416,78.85799424603587,34.00412831082562,10.186997584761945,9,-14.343368530273438,-14.343368530273438,15.683380126953125,33.8472900390625,13.929962158203125,1,0.04660215129085965,1.0318516520296936,292.6945495605469,-2.72701106496559,292.7140197753906,-1.865973824360163,289.4163513183594,0.04660215129085965
4814,2019-09-18,294.7568054199219,294.87353515625,289.66925048828125,290.5544738769531,978039.0,0.015891662803927176,1.3464967802300623,-1.4896526357922522,66.90907864435131,52.26447933135159,-19.026599192182346,-18.868391605247552,-5.034168221194079,13.049557454100864,24.295793627139368,5.20428466796875,-3.7450423251123652,17.879862976074207,-4.160107524285365,39.91983347643378,6.859877725894421,28.899848226253994,-30.104072028945268,93.72878066418349,44.62231939942912,11.019985250179793,9,-18.954269409179688,-18.954269409179688,11.072479248046875,29.23638916015625,12.149810791015625,2,0.021979499908423517,-1.6250181845782126,290.1459045410156,1.0318516520296936,292.6945495605469,-2.72701106496559,292.7140197753906,0.021979499908423517
4815,2019-09-19,296.88714599609375,298.3852233886719,292.99609375,292.99609375,811709.0,0.0072274517059476295,-1.7700114508007718,0.9259270017864665,66.24191284442202,55.830227584040635,-17.94788966302525,-20.94644969788419,-9.429015673269078,10.923830034739751,23.816672013143002,5.389129638671875,-1.2567602354891392,19.29522399902345,-4.391035217108367,42.981483215155265,7.452094390957541,31.138353607089357,-29.768498952176515,84.50683777138835,35.41760300453872,11.84312960806591,9,-19.630325317382812,-19.630325317382812,8.942138671875,27.106048583984375,-14.163421630859375,3,0.017529504857839884,1.3464967802300623,294.7568054199219,-1.6250181845782126,290.1459045410156,1.0318516520296936,292.6945495605469,0.017529504857839884
4816,2019-09-20,301.13812255859375,301.9747009277344,294.5719909667969,295.20428466796875,1807430.0,0.01431849313730793,-1.0567581546392626,1.524995686342175,72.52990859794272,60.67764921747442,-18.064182356942638,-24.859257749292055,-15.658298022842132,6.702853964413748,23.552032141759632,7.4027099609375,1.089685772405005,22.522367858886696,-3.3882941871742673,48.43302990494766,9.567036835856186,35.477698881917206,-30.89281788020105,93.69037179230453,39.45383178224237,12.955331023030489,9,-22.086563110351562,-22.086563110351562,2.8599319458007812,22.256820678710938,-5.35992431640625,4,-0.000419854932672159,-1.7700114508007718,296.88714599609375,1.3464967802300623,294.7568054199219,-1.6250181845782126,290.1459045410156,-0.000419854932672159
4817,2019-09-23,297.5,301.05059814453125,296.498046875,299.3482360839844,709114.0,-0.012081242081483312,-1.3636464464813391,-0.3114739765480354,79.39888260071628,64.78499507746726,-9.476767055481218,-20.236857615068743,-12.243544645270049,10.379326744797481,22.609165443322528,4.64007568359375,3.5657079599178587,17.600685119628906,-9.414214547353481,44.615584786611265,4.093235286137713,31.1081349531201,-23.44716777168628,65.12509603103437,5.33151776107502,13.50744983349118,9,-11.381332397460938,-18.448440551757812,2.9693603515625,25.053497314453125,-3.929962158203125,0,0.026158334427520913,-1.0567581546392626,301.13812255859375,-1.7700114508007718,296.88714599609375,1.3464967802300623,294.7568054199219,0.026158334427520913
4818,2019-09-24,287.23736572265625,298.998046875,285.8365783691406,298.686767578125,1367857.0,-0.034496249671743695,1.1805022574790052,6.194772385780097,67.5085526254463,66.80256375995464,4.157083731513126,-9.463440894118548,-2.241584808017592,20.58110599348231,21.17277677190716,13.161468505859375,6.372576699340868,6.70575408935548,-20.37793760768369,33.78944578639465,-6.8360917591641055,20.247599937875066,-9.833909250412034,8.67998956154716,-53.84856983038681,13.54184584851958,9,5.7490081787109375,-8.185806274414062,-1.0773468017578125,35.316131591796875,1.19647216796875,1,0.046633654172449024,-1.3636464464813391,297.5,-1.0567581546392626,301.13812255859375,-1.7700114508007718,296.88714599609375,0.046633654172449024
4819,2019-09-25,291.9747009277344,293.29766845703125,284.5428161621094,287.6653747558594,719703.0,0.016492753974259422,1.5174761967443289,-0.3763800263344475,69.67132628915476,68.27944782599498,1.1392524510421254,-13.746398092825416,-7.190234586095471,15.610566845371807,20.66935588574448,8.754852294921875,10.171837777435542,10.707194519042957,-16.798362068567144,38.21275110665306,-3.045583774762065,24.45997281284798,-11.622695120831338,42.633856668674106,-24.205584752388127,13.752778293805044,9,1.2840576171875,-12.923141479492188,-7.161956787109375,30.57879638671875,-4.503875732421875,2,0.0414459394359632,1.1805022574790052,287.23736572265625,-1.3636464464813391,297.5,-1.0567581546392626,301.13812255859375,0.0414459394359632
4820,2019-09-26,290.54473876953125,294.07586669921875,289.3190612792969,291.7120666503906,638594.0,-0.004897555006168286,-1.6290258650497145,-0.27088408588748514,69.97215399935081,68.65928949783205,3.068829168224738,-11.604370110120726,-6.011375754984101,16.808446694578265,19.90095734726676,4.756805419921875,12.77560100368487,8.447465515136741,-19.129723497879183,36.024654528152666,-5.341128991371193,22.236060021644676,-7.598009548128459,34.43071525608885,-37.84938098914552,13.788594506507959,9,2.714019775390625,-11.493179321289062,-5.73199462890625,32.008758544921875,1.7218017578125,3,0.0563144853721993,1.5174761967443289,291.9747009277344,1.1805022574790052,287.23736572265625,-1.3636464464813391,297.5,0.0563144853721993
4821,2019-09-27,293.0739440917969,295.8463134765625,290.2529296875,293.4046630859375,653705.0,0.008705046021404206,1.1455169063463913,0.2833128545658937,74.17181534342369,69.6782921462398,0.666095287129508,-13.587542289807743,-8.631056072580122,14.125522257369596,19.43280688178618,5.5933837890625,14.17293266284031,10.187759399414062,-17.711933675238924,38.08745247406708,-3.762087137912431,24.137605936740556,-8.5311279296875,51.67943179024157,-27.354975517106418,13.949846537326508,9,0.184814453125,-14.022384643554688,-8.261199951171875,29.47955322265625,2.334625244140625,4,-0.035316069323858446,-1.6290258650497145,290.54473876953125,1.5174761967443289,291.9747009277344,1.1805022574790052,287.23736572265625,-0.035316069323858446
4822,2019-09-30,295.933837890625,297.7237243652344,291.8385314941406,292.62646484375,659565.0,0.009758267005586685,-1.4103640931418502,-10.00055365876165,71.68359107387792,70.89858022429843,-1.8841188722923334,-15.488628031092958,-11.382283714660502,11.143753469248338,18.695244648690974,5.88519287109375,14.56410274971148,11.934812927246071,-16.19283090114078,40.06245675563292,-2.129008986947383,25.998634841439525,-9.299195556640598,78.80207486662627,1.1036171989545807,14.063821914193426,9,-2.675079345703125,-16.882278442382812,-11.490745544433594,26.619659423828125,-3.25872802734375,0,-0.0005259271786791642,1.1455169063463913,293.0739440917969,-1.6290258650497145,290.54473876953125,1.5174761967443289,291.9747009277344,-0.0005259271786791642
4823,2019-10-01,287.9571838378906,299.9319152832031,287.4319152832031,295.933837890625,783850.0,-0.026954180399209715,-1.7694107226769167,-2.411779360744076,55.33915124750857,69.61303273576034,6.425080994270786,-5.992759924671532,-3.5467200130015044,18.98290804866417,16.999658609999756,12.5,13.770908018969237,2.7986267089843864,-23.86464950256891,29.461902920537682,-10.533011396792233,16.130264814761006,14.01751708984375,22.186923671842465,-50.6097952276389,13.331638105776644,10,5.30157470703125,-8.905624389648438,-5.600669860839844,32.509735107421875,1.196502685546875,1,0.019491974220257946,-1.4103640931418502,295.933837890625,1.1455169063463913,293.0739440917969,-1.6290258650497145,290.54473876953125,0.019491974220257946
4824,2019-10-02,280.437744140625,287.2762756347656,277.8890991210937,286.8677062988281,1374539.0,-0.026113047769972586,1.5906018789504648,0.8060976589550041,42.23455005096711,66.945547980932,13.074703143590853,2.9480835109693544,3.5418952844984233,26.34395759685316,15.435601846342578,10.068084716796932,12.920952530733985,-5.527233886718761,-30.45453140547795,19.40006363204043,-17.990882646098328,6.936414872660805,21.246101074218757,11.562247767199132,-56.31416730019077,12.46364875937959,10,9.494155883789062,-1.3861846923828125,0.33316802978515625,40.0291748046875,6.770416259765625,2,0.028512901408842994,-1.7694107226769167,287.9571838378906,-1.4103640931418502,295.933837890625,1.1455169063463913,293.0739440917969,0.028512901408842994
4825,2019-10-03,288.9104919433594,288.9104919433594,278.25875854492193,280.1556396484375,865987.0,0.0302125800815376,1.4333325199822793,-1.3615713560231042,46.98067188129864,64.1067439013049,3.7453382063670233,-3.786613663168623,-5.252349358918423,17.992531631419013,13.711453179072977,10.651733398437443,12.761059270524925,1.7188613891601676,-21.057252848884048,24.494975627204383,-9.66919572986194,13.106918508182275,11.821563427734361,49.99993077658988,-14.074340310394291,11.388057119022116,10,0.559356689453125,-9.858932495117188,-8.139579772949219,31.556427001953125,-3.51165771484375,3,-0.004983089185729983,1.5906018789504648,280.437744140625,-1.7694107226769167,287.9571838378906,-1.4103640931418502,295.933837890625,-0.004983089185729983
4826,2019-10-04,294.1050720214844,294.309326171875,288.433837890625,288.501953125,695853.0,0.01797989419900814,-1.0474405398076219,0.6400015337476775,51.03469241741937,60.955167214271896,-2.8516796213689872,-6.854966897878853,-10.545035999348556,12.893397581887655,11.534347961615081,5.87548828125,11.871090510606223,5.340483093261696,-14.447275485453645,25.128241671977037,-4.553396196095946,15.234362382619338,5.713265099609373,73.56579477474017,12.61819080547788,9.893879289357661,10,-5.1945648193359375,-15.053512573242188,-13.334159851074219,26.361846923828125,-7.140106201171875,4,-0.006251274354106773,1.4333325199822793,288.9104919433594,1.5906018789504648,280.437744140625,-1.7694107226769167,287.9571838378906,-0.006251274354106773
4827,2019-10-07,293.4143981933594,297.1789855957031,290.8852233886719,292.4902648925781,534252.0,-0.0023483914213983104,-2.044718387834945,0.16493194555644516,52.46479845643441,59.283638973270584,-3.1307241269416295,-3.6879928477259796,-10.034645188181173,13.645094802157018,8.79686777611183,6.29376220703125,10.823520909227739,2.9576889038086165,-11.347522693997746,17.26290050161498,-4.194916895094593,10.110294702711826,5.526769407734378,70.4324663331945,11.26500911679831,7.152605798903185,10,-4.5038909912109375,-14.362838745117188,-12.852630615234375,27.052520751953125,-5.739288330078125,0,0.006796432468402447,-1.0474405398076219,294.1050720214844,1.4333325199822793,288.9104919433594,1.5906018789504648,280.437744140625,0.006796432468402447
4828,2019-10-08,280.50582885742193,292.5680847167969,278.21011352539057,289.5525207519531,1108904.0,-0.043994328210951394,-1.1055641830053566,-9.789379829601682,40.448552482481325,56.03666410586242,9.747626632496349,10.71375544689107,2.42985228247818,26.48945431646183,7.223033224400593,15.204284667968807,8.533512461945406,-10.550102233886662,-21.626071499549994,0.52586703177667,-16.088086866718356,-5.0121176010549675,17.59325600447181,13.565293604877063,-39.52720380965419,5.537984632831678,10,8.404678344726506,-1.4542694091797443,0.05593872070306816,39.96109008789057,9.591461181640568,1,0.04338334449386738,-2.044718387834945,293.4143981933594,-1.0474405398076219,294.1050720214844,1.4333325199822793,288.9104919433594,0.04338334449386738
4829,2019-10-09,288.87158203125,290.95330810546875,283.4630432128906,283.48248291015625,860436.0,0.029823812246269954,-1.7598727117348085,-0.5956983153534287,45.04211635833183,53.26665992352698,1.000632745030373,3.064394267317539,-6.152366377352905,18.141967200054296,7.257209898891862,10.447479248046818,6.226765215282512,-2.5394073486328352,-12.78631157370745,7.70749687644178,-7.662859461170115,2.584044763904444,8.41910340101174,56.20507358761348,6.793552080268775,5.123452112537301,10,0.0389251708984375,-9.820022583007812,-12.327316284179688,27.577835083007812,1.439697265625,2,0.0009765740548233204,-1.1055641830053566,280.50582885742193,-2.044718387834945,293.4143981933594,-1.0474405398076219,294.1050720214844,0.0009765740548233204
4830,2019-10-10,290.0583801269531,291.5272521972656,286.9649658203125,288.7159423828125,526747.0,0.0041083933814394236,1.131818927224373,0.24910244068180531,42.876813115448826,49.789437453752,-0.29324878142278976,2.032361801415732,-7.528113386174482,17.0898690667417,7.773520049333825,4.562286376953125,5.240983315050016,-1.3847106933593523,-11.60930261865991,8.839881231941206,-6.497006656009603,3.7275852692908984,6.456241852861865,62.46162954573254,17.880627732093053,5.112295962650277,10,-1.1478729248046875,-11.006820678710938,-14.418792724609375,25.486358642578125,7.597259521484375,3,-0.009826365731322784,-1.7598727117348085,288.87158203125,-1.1055641830053566,280.50582885742193,-2.044718387834945,293.4143981933594,-0.009826365731322784
4831,2019-10-11,294.3385314941406,299.12451171875,293.87158203125,294.1050720214844,696676.0,0.014756172068926876,-13.998954339491112,0.17390711314192184,47.98412754628072,47.156163728463426,-4.889318076074858,-2.23440412218298,-12.022873991301537,12.879344360174002,7.67622983718021,9.066131591796875,3.6711009319652135,2.8142150878906023,-7.478472091854883,13.106902267636087,-2.3321285019821403,7.960558677763345,-16.449432373046932,77.11633784361541,33.68267541770227,5.146343589872751,10,-5.4280242919921875,-15.286972045898438,-19.165870666503906,21.206207275390625,3.97857666015625,4,-0.030372160995180364,1.131818927224373,290.0583801269531,-1.7598727117348085,288.87158203125,-1.1055641830053566,280.50582885742193,-0.030372160995180364
4832,2019-10-14,301.85797119140625,301.9649658203125,294.2509765625,294.37744140625,742216.0,0.025546909061124,1.0050608010026414,32.042091503267976,59.66061379403242,47.63632623363274,-12.829171089141255,-9.520252526007653,-19.539751099804448,5.375178324117883,7.586731680664754,7.7139892578125,2.3233907336553443,9.87548370361327,-1.4049488687157918,21.15591627594233,4.2352674174487674,15.515699989777772,-23.544163818359436,99.5495883216705,49.58332759622499,5.64021628616453,10,-11.930938720703125,-22.806411743164062,-26.792312622070312,13.686767578125,0.680938720703125,0,-0.04933779059175547,-13.998954339491112,294.3385314941406,1.131818927224373,290.0583801269531,-1.7598727117348085,288.87158203125,-0.04933779059175547
4833,2019-10-15,303.6673278808594,304.7081604003906,300.4280090332031,301.5272521972656,635612.0,0.005994066289890521,1.02767135566511,0.2860861122216692,58.03691817171147,49.39214491371544,-13.606564702667129,-10.819394879133824,-21.064553614636395,3.6517259630044236,7.53940235991197,4.2801513671875,0.4377972462710886,11.008769226074207,-1.375004273944569,23.392542726092984,4.816882476064848,17.200655976083567,-24.407474169921954,95.10083888761204,42.38092955573559,6.191886750009386,10,-12.20819091796875,-23.249038696289062,-31.09436798095703,10.617691040039062,2.66534423828125,1,-0.05266361096262717,1.0050608010026414,301.85797119140625,-13.998954339491112,294.3385314941406,1.131818927224373,290.0583801269531,-0.05266361096262717
4834,2019-10-16,301.23541259765625,304.3385314941406,299.2607116699219,303.48248291015625,670667.0,-0.008008485141204447,1.5650947322983952,-1.0499957219861393,57.248388359607084,50.533002300194156,-8.844328237680543,-8.302928062080127,-18.460792294752878,6.102223858216803,7.441854319042193,5.07781982421875,-1.4180497423279235,8.252923583984398,-4.688327762780375,21.19417493074917,1.782297910601983,14.723549257366813,-20.44866048535164,80.4277195571448,24.345335765839025,6.470625673382387,10,-9.776275634765625,-13.750015258789062,-30.634719848632812,12.023345947265625,3.0933837890625,2,-0.03697481136943992,1.02767135566511,303.6673278808594,1.0050608010026414,301.85797119140625,-13.998954339491112,294.3385314941406,-0.03697481136943992
4835,2019-10-17,302.0914306640625,304.1828918457031,300.7781982421875,303.3463134765625,612894.0,0.0028416913503777064,1.3255789715048047,0.5584528465884399,56.25588834948375,51.11313518153464,-8.531145684357284,-9.221873444266294,-19.16063966775505,5.261412278423222,6.961822391983414,3.404693603515625,-1.3609163818385355,8.848727416992176,-4.621576595442832,22.319031429427184,2.113575410774672,15.58387942320968,-19.869394054472707,75.8528047581901,18.41978822839497,6.73515200621751,10,-10.632293701171875,-10.792800903320312,-30.722259521484375,11.167327880859375,4.931915283203125,3,-0.03899531787873678,1.5650947322983952,301.23541259765625,1.02767135566511,303.6673278808594,1.0050608010026414,301.85797119140625,-0.03899531787873678
4836,2019-10-18,301.0116882324219,303.9688720703125,298.813232421875,302.7821044921875,614641.0,-0.0035742239667875264,1.4882722459109354,1.4108219844357976,53.61197713043286,51.240599478645585,-7.117111132120215,-8.592637831158981,-18.108727230024385,6.423548982627949,6.0488918463003625,5.1556396484375,0.28123308823234083,7.775306701660156,-5.679505473728284,21.230118877048596,1.0479006139659646,14.502712789354348,-17.440484195384045,64.65136096608602,9.511544354093267,6.727406087694214,10,-9.55255126953125,-9.713058471679688,-26.89202880859375,12.2470703125,7.57781982421875,4,-0.011149230130203636,1.3255789715048047,302.0914306640625,1.5650947322983952,301.23541259765625,1.02767135566511,303.6673278808594,-0.011149230130203636
4837,2019-10-21,305.2821044921875,306.39105224609375,301.313232421875,301.313232421875,636229.0,0.014186878538976488,-1.5588226247962353,-2.2417733956182233,63.00950970196764,53.74737250303295,-10.646668670505619,-12.912158379088396,-22.2186871111021,2.215841787498107,5.146650605678247,5.379364013671875,1.2055326468930616,11.656617736816429,-2.7348622163546565,26.048097689987515,4.460877760230915,18.852357713401943,-20.44268307334852,85.36587330353188,24.98131910493531,7.195739976585536,10,-10.355056762695312,-13.14202880859375,-29.51361083984375,7.976654052734375,5.428009033203125,0,-0.022814951270977213,1.4882722459109354,301.0116882324219,1.3255789715048047,302.0914306640625,1.5650947322983952,301.23541259765625,-0.022814951270977213
4838,2019-10-22,300.6322937011719,309.0564270019531,299.9610900878906,305.8171081542969,734506.0,-0.015231193452201253,-1.7868938303005368,-1.3063697597883923,65.84732104155245,56.05906191227969,-3.1756360073055703,-7.596875630144837,-17.34436612746407,6.9685927820496545,5.5761131911616735,9.0953369140625,1.3684239486725573,6.337060546875023,-8.049415930937755,20.7235370246878,-0.8561776920313946,13.53029878578144,-14.06874181615251,17.758730101981534,-46.78557716209149,7.1932382389064,10,-2.6215972900390625,-7.1595306396484375,-24.863800048828125,12.62646484375,11.566162109375,1,0.0063420206374524835,-1.5588226247962353,305.2821044921875,1.4882722459109354,301.0116882324219,1.3255789715048047,302.0914306640625,0.0063420206374524835
4839,2019-10-23,304.07586669921875,307.0330810546875,300.1361999511719,301.3326721191406,620501.0,0.011454434770303834,-1.6856287247253432,-0.5290824975278994,62.92060160713536,58.286149522467085,-4.733444851956904,-10.632510327914645,-20.6332483189816,3.6985772267318,5.8827186750747025,6.896881103515625,1.5853393406560485,9.175575256347656,-5.8055698263414115,24.156720339036724,1.6850027150031224,16.66614779769219,-15.263027302506032,51.37688478142345,-14.387256823477692,7.490572541344521,10,-2.6118621826171875,-10.603103637695312,-28.273330688476562,9.182891845703125,7.947479248046875,2,0.007421849831161564,-1.7868938303005368,300.6322937011719,-1.5588226247962353,305.2821044921875,1.4882722459109354,301.0116882324219,0.007421849831161564
4840,2019-10-24,306.9066162109375,307.1984558105469,300.5933837890625,304.8346252441406,1006309.0,0.009309352769250934,3.9743165442824147,0.755320450778182,61.36440847403354,59.7728474033285,-5.501479209442778,-12.832550434135783,-22.99349459003156,0.9025768935920269,6.307333991940086,6.605072021484375,4.061826590443729,11.188230895996071,-4.558851083458762,26.935312875450904,3.3146899062686543,19.061771885723488,-16.06941805370076,79.01230154119332,13.646982741304456,7.873540989727408,10,-5.2529144287109375,-13.433853149414062,-31.104080200195312,6.352142333984375,4.056427001953125,3,-0.008399362177474279,-1.6856287247253432,304.07586669921875,-1.7868938303005368,300.6322937011719,-1.5588226247962353,305.2821044921875,-0.008399362177474279
4841,2019-10-25,282.7237243652344,291.3034973144531,272.1400756835937,290.7101135253906,5039770.0,-0.07879560285882592,3.178152009740985,-3.854451726931291,43.30285724773111,57.95531889818392,18.84203006827056,11.104504828447944,1.398002239825928,24.91300455123769,7.352088953190441,34.76654052734381,5.0984760519071415,-12.477149963378906,-29.23783138412756,4.283531457369747,-20.85749067375326,-4.096809253004551,26.33270263671875,28.669270671874784,-34.565689548157735,8.380340710374334,10,7.8745269775390625,7.8745269775390625,-5.4669036865234375,30.5350341796875,31.449432373046875,4,0.0859482932908735,3.9743165442824147,306.9066162109375,-1.6856287247253432,304.07586669921875,-1.7868938303005368,300.6322937011719,0.0859482932908735
4842,2019-10-28,295.7781982421875,302.6653747558594,283.5408630371094,284.95135498046875,2437902.0,0.04617395977738603,-1.8025723817786643,-1.3556618697888405,59.54987567576848,58.12342528752358,5.402585463149762,-2.0682682189974457,-11.335775640588565,11.75370303712009,7.768705306685011,19.941650390625,6.646610609439733,0.5851058959960938,-16.174287097346166,17.344498889338354,-7.794590600675065,8.964802392667252,12.539901733398438,64.03157872982418,-5.259628516145241,8.379696496671142,10,-5.1799468994140625,-5.1799468994140625,-16.726638793945312,17.480560302734375,15.194549560546875,0,0.04331390849829653,3.178152009740985,282.7237243652344,3.9743165442824147,306.9066162109375,-1.6856287247253432,304.07586669921875,0.04331390849829653
4843,2019-10-29,293.5700378417969,299.45526123046875,291.82879638671875,294.7470703125,1071279.0,-0.00746559554934656,-2.273501306628767,-0.10871428007689403,53.18308480052663,57.6717248920702,6.736203543406589,0.6134030119977751,-8.903738417472027,13.580170294827553,8.34881345249874,7.62646484375,7.419750905807746,-1.9036972045898324,-18.337729170575358,14.530334761395693,-10.120713187582624,6.313318778402959,14.024501647949194,61.12650407862867,-9.414356538069285,8.217015982992773,10,-2.9717864990234375,-2.9717864990234375,-10.98492431640625,15.092422485351562,17.5291748046875,1,0.05838496261267112,-1.8025723817786643,295.7781982421875,3.178152009740985,282.7237243652344,3.9743165442824147,306.9066162109375,0.05838496261267112
4844,2019-10-30,288.433837890625,293.9786071777344,284.92218017578125,293.3657531738281,1125763.0,-0.01749565449161994,1.9415333072313936,4.190126785760585,48.95531725911735,56.860550326473934,11.024922014267872,6.724114101067585,-3.4732894453433687,18.275617787132887,8.111561596260811,9.056427001953125,6.395046540545366,-7.43970184326173,-22.679193030465115,7.799789343941654,-15.059447436863422,0.18004375033996212,18.451612322998017,46.476084029063635,-24.05043742435685,7.619745593601705,10,2.1644134521484375,2.1644134521484375,-2.4148712158203125,-8.390060424804688,29.14398193359375,2,0.0823919207736421,-2.273501306628767,293.5700378417969,-1.8025723817786643,295.7781982421875,3.178152009740985,282.7237243652344,0.0823919207736421
4845,2019-10-31,287.4708251953125,292.1595458984375,283.998046875,288.26849365234375,930854.0,-0.0033387646274626315,-1.1080361013675954,0.16173604192835794,45.386823313904124,55.94664434685963,10.83535329803209,7.983034794534319,-2.4046067372134985,18.806908282048198,8.102769897316039,8.1614990234375,5.302741563802726,-8.330731201171886,-23.721554717180368,7.060092314836595,-16.026142959176127,-0.6353194431676457,18.719717527709918,50.22309355733009,-18.665580590606027,7.695411758004227,10,3.1274261474609375,3.1274261474609375,-1.3156661987304688,-8.419265747070312,30.223724365234375,3,0.08540873925300674,1.9415333072313936,288.433837890625,-2.273501306628767,293.5700378417969,-1.8025723817786643,295.7781982421875,0.08540873925300674
4846,2019-11-01,292.26654052734375,295.51556396484375,288.7548522949219,289.1828918457031,928798.0,0.016682441874833698,-2.432070458647374,-3.8658275307980716,43.31253776820746,53.75809190977516,5.217343106991905,3.206940537646574,-6.974653716292892,13.55233959155214,8.63984375298936,8.04473876953125,4.486854246633527,-3.443089294433605,-18.898404499631283,12.012225910764073,-11.170746897032473,4.284568308165262,13.242992854890076,45.625622335129066,-18.5838923827437,7.727657602598847,11,-1.6682891845703125,-1.6682891845703125,-6.111381530761719,-13.214981079101562,25.76849365234375,4,0.06397072566641504,-1.1080361013675954,287.4708251953125,1.9415333072313936,288.433837890625,-2.273501306628767,293.5700378417969,0.06397072566641504
4847,2019-11-04,295.4085693359375,297.14007568359375,291.9649658203125,294.7178955078125,760103.0,0.010750559413761573,1.4918153231257532,0.22397941511207878,44.3467783344175,51.3691427200935,0.5894529630780312,0.23396568879223878,-9.565103743212603,9.93198601089432,9.48062008784766,5.17510986328125,3.7203502623007125,-0.40076904296876137,-15.81942392114064,15.017885835203117,-8.1100964820547,7.308558396117178,9.43357489232352,73.82004414592637,12.959656478861149,7.709327439085938,11,-5.7393035888671875,-4.8103179931640625,-9.253410339355469,-16.357009887695312,16.429962158203125,0,0.06352079577286984,-2.432070458647374,292.26654052734375,-1.1080361013675954,287.4708251953125,1.9415333072313936,288.433837890625,0.06352079577286984
4848,2019-11-05,292.67510986328125,298.94940185546875,292.45135498046875,296.7509765625,775832.0,-0.009253148880551842,-1.8730957617627613,-5.90129020855426,44.16445799925938,49.28512676366284,2.319394368362282,4.138020951240378,-6.389517753023597,12.124122179132655,9.01365826105316,6.498046875,3.1499552663498207,-3.7426925659179915,-17.488216441380757,10.002831309544774,-10.615454503649403,3.13006937181342,11.512992994086403,58.03529512620273,-0.3355003064757085,6.872761937731388,11,-3.0058441162109375,-2.0768585205078125,-6.519950866699219,-13.623550415039062,20.54473876953125,1,0.06251859937116144,1.4918153231257532,295.4085693359375,-2.432070458647374,292.26654052734375,-1.1080361013675954,287.4708251953125,0.06251859937116144
4849,2019-11-06,289.1536865234375,293.12255859375,285.07781982421875,292.70428466796875,850053.0,-0.012031851090749446,2.6674132917820224,0.8711271507509846,41.489631637057116,47.076818226221015,3.9129997837269457,8.096789072913907,-2.5436975925726415,14.967815278408807,8.747229711177448,8.04473876953125,1.3102940025706857,-7.278221130371094,-20.991681554752063,6.435239294009875,-14.134951342561578,-0.42149091818060924,14.393455790454652,34.48275862068966,-20.781238906475245,6.856730212190475,11,-1.7509613037109375,1.4445648193359375,-2.9985275268554688,-10.102127075195312,26.7218017578125,2,0.07589571617399415,-1.8730957617627613,292.67510986328125,1.4918153231257532,295.4085693359375,-2.432070458647374,292.26654052734375,0.07589571617399415
4850,2019-11-07,287.2081604003906,291.6536865234375,285.3404541015625,291.1965026855469,958713.0,-0.006728346252259154,1.575405223713368,1.123287435751981,41.02238083140145,46.82343195773994,3.0960305402452377,10.348403494465742,-0.18306965758392835,16.268052649857395,8.540154778688366,6.313232421875,-0.5487740697632262,-9.081236267089821,-23.128747434458546,4.966274900278904,-16.104991850774184,-2.0574806834054584,15.710840580895535,15.35758914428526,-37.11952932865769,7.023755583684371,11,5.89495849609375,3.3900909423828125,-2.7164306640625,-8.156600952148438,31.605072021484375,3,0.10574093501204995,2.6674132917820224,289.1536865234375,-1.8730957617627613,292.67510986328125,1.4918153231257532,295.4085693359375,0.10574093501204995
4851,2019-11-08,285.3988342285156,286.9163513183594,282.3540954589844,285.01947021484375,961797.0,-0.006299703216484764,1.6723630935888383,-0.09511821868543882,36.64052327786834,44.27794835797326,5.950483710128196,12.072619821648004,1.9210141083459575,17.351490815341094,9.331935829501822,4.85406494140625,-2.5519585291709177,-10.443577575683605,-25.298187162856323,4.411032011489112,-17.870882369269964,-3.0162727820972464,16.904588246816672,18.346987375757408,-28.731898122232735,7.42730479358636,11,5.5058441162109375,5.1994171142578125,-1.1381301879882812,-6.3472747802734375,29.241241455078125,4,0.11315994131276796,1.575405223713368,287.2081604003906,2.6674132917820224,289.1536865234375,-1.8730957617627613,292.67510986328125,0.11315994131276796
4852,2019-11-11,286.9649658203125,287.5680847167969,282.8988342285156,285.0389099121094,764318.0,0.005487519232622029,1.981361860501369,5.077065401013595,40.420008479401936,42.859828766737174,3.3556018070582923,9.837929577213401,0.7905747721629837,14.95823027895159,10.415587307735187,4.66925048828125,-4.77459797922603,-8.132795715332009,-23.20919264246635,6.943601211802331,-15.670994178899207,-0.5945972517648102,14.73518971918503,27.784183377927345,-22.053253541966118,7.538198463567183,11,3.6867828369140625,3.6332855224609375,-2.9839324951171875,-7.9134063720703125,29.4066162109375,0,0.10827129461799867,1.6723630935888383,285.3988342285156,1.575405223713368,287.2081604003906,2.6674132917820224,289.1536865234375,0.10827129461799867
4853,2019-11-12,287.67510986328125,290.85601806640625,286.23541259765625,287.811279296875,624202.0,0.002474671571628173,-2.0645050296516687,-0.07069858824647854,38.04596371660156,41.647678373124315,1.9236136522679885,8.293468974493635,0.8206136873395735,13.37024800879118,11.107534530419597,4.62060546875,-3.7754701052135715,-6.623040771484398,-21.48050406771506,8.234422524746265,-14.051772419599729,0.8056908766309334,13.433844079098208,49.4129416399092,-0.22027410397792124,7.428731648115323,11,2.9766387939453125,2.9231414794921875,-3.6940765380859375,-8.623550415039062,28.66729736328125,1,0.08399552412561229,1.981361860501369,286.9649658203125,1.6723630935888383,285.3988342285156,1.575405223713368,287.2081604003906,0.08399552412561229
4854,2019-11-13,290.0972900390625,290.51556396484375,286.2256774902344,287.2470703125,387864.0,0.008419846183190582,1.32718031918416,-20.931420887494397,37.67476164391409,40.79078263201431,-0.26573645233963816,5.26394967749701,-0.8032369755524087,10.134735970264046,11.9737662726988,4.289886474609375,-5.308430440896757,-3.643954467773426,-18.239222349707518,10.951313414160666,-10.941588408740472,3.6536794731936197,10.432286338141239,83.26381801535135,35.804098815914514,7.297633940967035,11,0.5544586181640625,0.5009613037109375,-6.1162567138671875,-11.045730590820312,31.050567626953125,2,0.07970622059460286,-2.0645050296516687,287.67510986328125,1.981361860501369,286.9649658203125,1.6723630935888383,285.3988342285156,0.07970622059460286
4855,2019-11-14,290.311279296875,292.062255859375,286.8677062988281,291.4007873535156,577736.0,0.0007376465246664576,3.3064603863328736,-0.3822540579896355,58.57898125611172,42.487054130670344,-0.0384818306989132,4.344937692688973,-0.20214621499667373,9.095120954448248,12.812489045441852,5.194549560546875,-6.094304725305676,-2.8409576416015625,-16.960404594839872,11.278489311636747,-9.900681118220689,4.218765835017564,9.650507066456555,81.9638686395257,30.800139109493884,7.059723476619146,11,0.3404693603515625,0.2869720458984375,-6.3302459716796875,-11.259719848632812,34.61090087890625,3,0.08805792543193891,1.32718031918416,290.0972900390625,-2.0645050296516687,287.67510986328125,1.981361860501369,286.9649658203125,0.08805792543193891
4856,2019-11-15,297.6556396484375,298.14202880859375,291.0895080566406,292.8501892089844,771206.0,0.02529822599159881,1.4410666469491553,-4.410660765804879,52.437497523673684,43.38602292947659,-7.306347525850867,-3.44011744491047,-6.573458106098599,0.9860201268446644,13.536198927614807,7.83074951171875,-5.938052806576252,4.671205139160179,-9.131164786872546,18.473575065192904,-2.2299798238561834,11.572390102176541,1.7497125012993138,96.80913893999667,45.32030255524627,6.901184963016363,11,-7.0038909912109375,-7.0573883056640625,-13.674606323242188,-18.604080200195312,28.696502685546875,4,0.071080772393316,3.3064603863328736,290.311279296875,1.32718031918416,290.0972900390625,-2.0645050296516687,287.67510986328125,0.071080772393316
4857,2019-11-18,298.3171081542969,298.4922180175781,293.70623779296875,297.5680847167969,1024402.0,0.002222260954439337,7.707773459189339,0.1558695583145461,56.42103976989403,44.747865348435994,-8.394637752556946,-4.901439685080788,-6.135033095027438,-0.44612552728568744,14.111825502364841,4.785980224609375,-5.319918368932008,5.6809234619140625,-7.130912237755979,18.492759161584104,-0.7249943879209582,12.086841311749083,0.5429384661170502,98.57245926110213,46.307387359692484,6.405917849835025,11,-7.893951416015625,-7.7188568115234375,-14.336074829101562,-19.265548706054688,23.998077392578125,0,0.05471683347390943,1.4410666469491553,297.6556396484375,3.3064603863328736,290.311279296875,1.32718031918416,290.0972900390625,0.05471683347390943
4858,2019-11-19,302.5389099121094,305.2918395996094,298.63812255859375,298.939697265625,886342.0,0.014152060483332729,-2.1666557736577996,4.805206975228161,69.56289865868679,47.86711723972818,-12.371066892555802,-9.45799506734727,-9.473716319876075,-5.6028293898759784,14.515987774766003,6.9747314453125,-4.737788287905062,9.807394409179665,-3.2803606932940284,22.895149511653358,3.263516857942818,16.35127196041651,-30.398834228515682,85.5611754913887,31.218657100804762,6.54387755123684,11,-8.7159423828125,-11.940658569335938,-18.04961395263672,-23.487350463867188,20.70037841796875,1,0.04572196060056921,7.707773459189339,298.3171081542969,1.4410666469491553,297.6556396484375,3.3064603863328736,290.311279296875,0.04572196060056921
4859,2019-11-20,306.3326721191406,307.188720703125,299.9902648925781,300.20428466796875,1103764.0,0.012539749707346282,-1.1958471613891204,1.7027022443805697,74.25566867572482,51.559704777986326,-15.054908331705178,-13.780550079211196,-12.749189126781062,-10.358066107166678,15.014525461056866,7.198455810546875,-4.349908727239608,13.488316345214855,-0.04267602049941388,27.019308710929124,6.722820162357721,20.25381252807199,-33.529561157226624,95.78737278094069,39.2332559282728,6.7654961828571345,11,-11.561264038085938,-15.734420776367188,-20.393959045410156,-25.914382934570312,12.869659423828125,2,0.0326760284437726,-2.1666557736577996,302.5389099121094,7.707773459189339,298.3171081542969,1.4410666469491553,297.6556396484375,0.0326760284437726
4860,2019-11-21,304.32879638671875,306.0992126464844,300.933837890625,305.38909912109375,592950.0,-0.006541501820747753,3.1647351197067,-0.17301496402161193,66.71159667844881,54.90093515582861,-11.585403668274353,-12.62709808668933,-10.486112251792122,-9.347950566302245,15.518802482144537,5.398834228515625,-3.752297506008972,11.613331604003918,-1.3925762296485686,24.619239437656404,5.1103776871776745,18.11628552083016,-30.15026103515629,82.23562618119229,23.29535634676786,6.502953916826237,11,-9.285018920898438,-13.730545043945312,-14.856529235839844,-23.910507202148438,18.37548828125,3,0.05526608549367906,-1.1958471613891204,306.3326721191406,-2.1666557736577996,302.5389099121094,7.707773459189339,298.3171081542969,0.05526608549367906
4861,2019-11-22,307.0233459472656,307.39300537109375,303.560302734375,305.311279296875,621837.0,0.008854073595857992,2.126968516190073,-1.6146960626295188,66.2936664163635,57.775786037713225,-12.169709309260838,-14.132416269548173,-12.991115577926507,-13.130863534547757,14.317517586648504,3.83270263671875,-2.4778247588594127,13.09290008544923,-0.5092420805176516,26.695042251416112,6.291829002465761,19.8939711684327,-31.52440318164065,97.2991473573429,38.57875185411768,6.801071082983441,11,-10.214004516601562,-16.425094604492188,-15.644462585449219,-26.605056762695312,11.070037841796875,4,0.05829795833047147,3.1647351197067,304.32879638671875,-1.1958471613891204,306.3326721191406,-2.1666557736577996,302.5389099121094,0.05829795833047147
4862,2019-11-25,308.5895080566406,309.3385314941406,305.6517639160156,306.9260559082031,733272.0,0.005101117325599036,1.332290822039461,0.9716047842284451,73.08127085238394,61.66859794168904,-11.561682165030845,-15.483418615074356,-14.344996800348667,-15.79369942107553,14.434437746539002,3.686767578125,-0.8392526985776385,14.018496704101551,-1.0749262082628093,29.11191961646591,6.4717852479193425,21.56520816028376,-31.17692153468755,93.00004848401882,32.78051514581965,7.546711456182181,11,-10.807403564453125,-17.850204467773438,-17.21062469482422,-28.171218872070312,5.350189208984375,0,0.05756072002967594,2.126968516190073,307.0233459472656,3.1647351197067,304.32879638671875,-1.1958471613891204,306.3326721191406,0.05756072002967594
4863,2019-11-26,310.7101135253906,312.48052978515625,306.6828918457031,308.3657531738281,1121137.0,0.006871929904890939,-1.0306667806828143,1.4093344096279445,82.58829174221349,66.65899017483342,-11.254701710095446,-17.132484622885386,-16.142139972243058,-18.96147569819857,14.680857265168479,5.797637939453125,1.5358460147427877,15.282098388671898,-1.4314875348508735,31.99568431219467,6.9253054269105405,23.638891350433255,-30.74345140566254,85.82563080133208,21.427289619702293,8.35679296176138,11,-11.035995483398438,-18.399810791015625,-17.176551818847656,-29.45037841796875,5.95330810546875,1,0.03735015860864799,1.332290822039461,308.5895080566406,2.126968516190073,307.0233459472656,3.1647351197067,304.32879638671875,0.03735015860864799
4864,2019-11-27,312.1984558105469,312.3540954589844,310.1556396484375,311.10894775390625,740057.0,0.0047901314452534205,2.1388858630530927,0.46473574589950534,88.30905028518391,69.96233117806366,-10.368678634426374,-17.654300587864782,-17.431702060030318,-21.531893584827174,14.38947331405028,2.198455810546875,3.64224416321224,15.58220977783202,-2.3707996183948126,33.53521917405885,6.605705079718575,24.558714475945465,-28.980406924275997,97.55710140024632,25.84193369376851,8.976504698113422,11,-10.413436889648438,-19.888153076171875,-16.45672607421875,-29.606033325195312,8.51165771484375,2,0.03536478901174078,-1.0306667806828143,310.7101135253906,1.332290822039461,308.5895080566406,2.126968516190073,307.0233459472656,0.03536478901174078
4865,2019-11-29,312.0233459472656,313.9883117675781,309.9416198730469,311.2840576171875,456843.0,-0.0005608927911786576,-1.3636088161635607,0.6785524215007983,92.9670401109498,74.465613687761,-7.587757956444818,-16.385561239793446,-17.12442612564115,-22.38034697252192,14.077004106669571,4.04669189453125,6.062077984219854,14.179473876953125,-4.484162520738153,32.8431102746444,4.847655678107458,23.511292075798792,-25.879048971106215,81.15684581729855,2.5798013477676136,9.331818198845644,11,-8.176071166992188,-18.959152221679688,-14.554962158203125,-29.430923461914062,11.089508056640625,4,0.02300784761444241,2.1388858630530927,312.1984558105469,-1.0306667806828143,310.7101135253906,1.332290822039461,308.5895080566406,0.02300784761444241
4866,2019-12-02,310.9630432128906,313.0544738769531,308.14202880859375,311.6050720214844,856941.0,-0.003398151927241355,1.7747401444503819,-0.8684416924664603,89.37124684201514,78.12674780688558,-4.963223947985398,-14.601364986676685,-16.07859579950633,-22.219752717813947,14.028173503389606,4.912445068359375,8.506332464871434,12.184346008300793,-7.163450551810342,31.532142568411928,2.5104477282451967,21.85824428835639,-21.477464461760974,63.710775628541725,-20.411705658792116,9.67389828005557,12,-4.6498260498046875,-17.898849487304688,-13.399810791015625,-28.370620727539062,14.523345947265625,0,0.03775767478272285,-1.3636088161635607,312.0233459472656,2.1388858630530927,312.1984558105469,-1.0306667806828143,310.7101135253906,0.03775767478272285
4867,2019-12-03,314.17315673828125,314.562255859375,306.9260559082031,308.87158203125,681358.0,0.010323135161733443,1.5120016865607213,-8.257533986120354,90.1770163745699,80.41720533087259,-6.356030152547703,-17.21629136140365,-19.14889281522136,-25.409697284027175,14.227882416550694,7.636199951171875,9.687536538067434,14.456230163574219,-5.992051124071736,34.90451145122017,4.232089519751241,24.680370807397196,-21.747250025177777,95.06179533756017,6.278266930925696,10.224140643822984,12,-6.8968963623046875,-15.714981079101562,-23.574905395507812,-31.580734252929688,12.2178955078125,1,0.01247791851945812,1.7747401444503819,310.9630432128906,-1.3636088161635607,312.0233459472656,2.1388858630530927,312.1984558105469,0.01247791851945812
4868,2019-12-04,310.9727478027344,313.63812255859375,310.6614685058594,312.9280090332031,724329.0,-0.010186767605397162,-1.309435302474251,-0.3688076351872532,80.92215836301024,81.15792640723762,-2.0489379419994975,-13.25434034001978,-15.512127693796401,-22.164656020211794,14.648301756052987,3.511688232421875,10.734536435523296,10.340939331054699,-10.415767320813586,31.097645982922984,-0.037413994879443635,20.71929265698884,-15.447752209152895,52.99352977144387,-34.98091477230586,10.378353325934155,12,-3.224700927734375,-12.514572143554688,-20.374496459960938,-28.380325317382812,3.37548828125,2,0.009540866470951093,1.5120016865607213,314.17315673828125,1.7747401444503819,310.9630432128906,-1.3636088161635607,312.0233459472656,0.009540866470951093
4869,2019-12-05,311.0992126464844,312.5875549316406,310.3015441894531,311.2840576171875,486244.0,0.0004066750049436241,-1.5682889616512095,0.0945372249102544,80.87256200309822,82.73136699886534,-1.5960011013190751,-12.282113421748306,-15.344491938408396,-22.245455474492644,14.420427784190363,2.2860107421875,11.66876393077041,9.370127868652332,-11.150634907053643,29.890890644358308,-0.8902535192006553,19.63050925650532,-12.90900061569181,54.64965250996111,-32.677069575964246,10.260381387852995,12,-2.037933349609375,-12.641036987304688,-20.500961303710938,-28.506790161132812,-2.62646484375,3,0.017885641487295656,-1.309435302474251,310.9727478027344,1.5120016865607213,314.17315673828125,1.7747401444503819,310.9630432128906,0.017885641487295656
4870,2019-12-06,317.57781982421875,319.4455261230469,310.933837890625,312.2568054199219,962105.0,0.02082489094916573,-1.1367496485495727,-28.78636288591712,80.36771916244435,84.29515063731877,-6.702424639659284,-17.25343701352824,-21.401553811085478,-28.649580079320913,14.472738141485895,8.511688232421875,11.956989572569512,14.33025207519529,-6.160785479789695,34.821289630180274,4.084733297702826,24.575770852687754,-17.095521657424626,85.08158678620703,-1.0024776536539974,10.245518777492483,12,-5.0291748046875,-16.678009033203125,-26.979568481445312,-34.98539733886719,-5.914398193359375,4,0.009863074514793402,-1.5682889616512095,311.0992126464844,-1.309435302474251,310.9727478027344,1.5120016865607213,314.17315673828125,0.009863074514793402
4871,2019-12-09,317.6945495605469,319.1147766113281,314.7859802246094,317.3054504394531,814279.0,0.0003675626225809747,1.6807400827773893,0.07312498924632511,80.03617813569072,85.06791811324175,-5.751040710153006,-15.627844440588262,-21.168226803234802,-28.622826724778292,14.272936698528566,4.32879638671875,11.72475718167243,12.832196044921886,-6.808951842613226,32.473343932457,3.0116221011543303,22.652769988689442,-14.178134920752314,86.01397237701042,1.4472456303535637,9.820573943767556,12,-4.630340576171875,-16.79473876953125,-27.096298217773438,-35.10212707519531,-0.612823486328125,0,0.017055075231395378,-1.1367496485495727,317.57781982421875,-1.5682889616512095,311.0992126464844,-1.309435302474251,310.9727478027344,0.017055075231395378
4872,2019-12-10,318.0350341796875,320.33074951171875,315.2821044921875,317.1303405761719,811709.0,0.0010717357902789715,-1.1945069011945268,2.3250980392156864,77.30544660247426,84.48093531993737,-5.152628524461818,-14.251996741318067,-21.239677836065198,-28.733294582912208,14.198302545072828,5.04864501953125,12.128293698309449,11.619177246093727,-6.947149666007874,30.18550415819533,2.336013790042898,20.902340702144556,-11.969961702572562,77.10969854276908,-7.028391282408421,9.283163456050808,12,-4.4066314697265625,-16.692611694335938,-27.436782836914062,-35.44261169433594,-2.1595458984375,1,0.023429352680242044,1.6807400827773893,317.6945495605469,-1.1367496485495727,317.57781982421875,-1.5682889616512095,311.0992126464844,0.023429352680242044
4873,2019-12-11,311.8385314941406,317.1206359863281,308.79376220703125,317.1206359863281,821680.0,-0.01948371097394852,2.1528621940791752,-5.838556248945859,58.944396961157786,81.21819606171225,1.3642374774747168,-6.484897343428884,-14.583447833060404,-22.419375901039075,14.115473684563955,9.24127197265625,12.267933261280746,4.214503479003895,-12.241892511127503,20.670899469135293,-4.013694516061776,12.442701474069565,-3.2056371507969743,26.391372432838505,-53.94857519222107,8.228197995065685,12,1.7898712158203125,-10.496109008789062,-21.70477294921875,-29.246109008789062,7.548614501953125,2,0.046666846082895175,-1.1945069011945268,318.0350341796875,1.6807400827773893,317.6945495605469,-1.1367496485495727,317.57781982421875,0.046666846082895175
4874,2019-12-12,313.2198486328125,316.07977294921875,310.311279296875,312.1498107910156,813765.0,0.004429590955464802,-1.4303227838743064,-0.20257793903538165,64.74190956360523,78.08207044534063,0.15985155265889261,-6.37179607585017,-15.237096943376628,-23.77283775925531,14.027213179491097,5.76849365234375,12.088685769144433,4.43969268798827,-9.951500753479309,18.83088612945585,-2.755904032745491,11.63528940872203,7.11090087890625,38.364317381045595,-40.01177517108883,7.195596720733776,12,0.4085540771484375,-11.877426147460938,-23.086090087890625,-30.627426147460938,8.7159423828125,3,0.0036025413334985767,2.1528621940791752,311.8385314941406,-1.1945069011945268,318.0350341796875,1.6807400827773893,317.6945495605469,0.0036025413334985767
4875,2019-12-13,315.87548828125,317.1498107910156,310.8657531738281,313.8326721191406,640444.0,0.008478516479812015,1.7372800808225826,1.9091064655049483,64.6963572598942,75.34041604732721,-2.114231743387279,-7.393077633163955,-17.392350635460218,-26.37511187617912,14.19898110924086,6.2840576171875,11.476165948947255,5.8171218872070085,-5.973360701537956,17.607604475951973,-0.07811940716550225,11.71236318157952,4.254871826171893,61.38280200188338,-13.996554843747376,5.895241294372484,12,-2.2470855712890625,-14.533065795898438,-26.875,-33.28306579589844,2.2178955078125,4,-0.02343562812928479,-1.4303227838743064,313.2198486328125,2.1528621940791752,311.8385314941406,-1.1945069011945268,318.0350341796875,-0.02343562812928479
4876,2019-12-16,318.813232421875,319.89300537109375,316.313232421875,318.433837890625,829493.0,0.009300323227389162,1.8198951872686187,0.18572132837359387,66.23412621109873,72.68009491805263,-4.270400193846001,-9.13271537849488,-19.952717564401325,-29.157836117555348,15.2986193653046,4.01751708984375,10.60349880629235,7.696986389160145,-3.1683267465356835,18.562299524855973,2.2643298213122307,13.129642957008059,1.1207460693359508,86.84650463967158,13.130277215376651,5.432656567847917,12,-4.2509765625,-17.470809936523438,-26.962547302246094,-36.22080993652344,-7.937744140625,0,-0.022426330101488756,1.7372800808225826,315.87548828125,-1.4303227838743064,313.2198486328125,2.1528621940791752,311.8385314941406,-0.022426330101488756
4877,2019-12-17,314.64007568359375,319.066162109375,311.7801513671875,319.066162109375,705105.0,-0.013089659756528094,2.2923038735744723,-11.66618404118404,55.858458386143184,69.89523936506741,-0.026871615613003996,-3.8725287602939034,-15.420629471359973,-24.888076741480063,16.202699384656956,7.2860107421875,9.521867502283385,2.7076812744140852,-6.423397774393834,11.838760323222004,-1.8578582499898744,7.273220798818045,5.2529296875,52.673082210613146,-18.705391851262974,4.565539524403946,12,-0.07781982421875,-13.025283813476562,-23.88861083984375,-32.04765319824219,-9.270416259765625,1,0.007760137945937773,1.8198951872686187,318.813232421875,1.7372800808225826,315.87548828125,-1.4303227838743064,313.2198486328125,0.007760137945937773
4878,2019-12-18,316.37158203125,317.70428466796875,312.01361083984375,314.7276306152344,885930.0,0.005503133521355563,1.6410781182502532,-0.37142325247872915,56.17617116681737,67.15119593881398,-1.0191960105667022,-4.758565325526661,-16.34953838246969,-26.566449301092916,16.813125973108395,5.690673828125,8.707855162425403,3.74755401611327,-4.43381849360884,11.92892652583538,-0.34313223874778487,7.838240270974325,3.52142333984375,63.24854924293094,-4.61945707095348,4.09068625486105,12,-1.809326171875,-13.093368530273438,-25.74658203125,-33.77915954589844,-10.6517333984375,2,-0.0015680730450404745,2.2923038735744723,314.64007568359375,1.8198951872686187,318.813232421875,1.7372800808225826,315.87548828125,-0.0015680730450404745
4879,2019-12-19,316.3424072265625,317.3832702636719,309.4163513183594,316.37158203125,719189.0,-9.221689413496659e-05,6.762942698266377,-0.01774675601923184,56.41988469092905,64.49032544197894,-0.18780928268364505,-4.154014843466086,-15.771251825268337,-26.41465239802187,17.084225270330013,7.9669189453125,7.475226794703985,3.217892456054699,-4.557588734434262,10.99337364654366,-0.6698481391898099,7.105633051299208,3.3589636230468614,66.10942647662824,-0.07442415577369843,3.887740595244486,12,-1.7801513671875,-13.064193725585938,-25.7174072265625,-33.74998474121094,-11.57586669921875,3,0.009624820131531209,1.6410781182502532,316.37158203125,2.2923038735744723,314.64007568359375,1.8198951872686187,318.813232421875,0.009624820131531209
4880,2019-12-20,321.1478576660156,322.14007568359375,315.9435729980469,317.8501892089844,1845054.0,0.015190661541661488,1.3462249543574218,-113.03138075313808,63.62214443385014,62.66654391955221,-4.954625958757902,-8.047412122522132,-19.998689166810323,-31.0592835866903,17.617980804770927,6.196502685546875,6.936341162629901,7.1823898315429915,-0.2166334325668231,14.581413095652806,3.482878199488084,10.881901463597899,-11.73150634765625,92.20182716084916,24.643295975958026,3.69951163205491,12,-5.680938720703125,-16.643966674804688,-30.522857666015625,-38.55543518066406,-33.210113525390625,4,0.002453490910186318,6.762942698266377,316.3424072265625,1.6410781182502532,316.37158203125,2.2923038735744723,314.64007568359375,0.002453490910186318
4881,2019-12-23,324.92218017578125,325.2140197753906,319.066162109375,320.7392883300781,1028720.0,0.011752600615791087,1.5795724465558194,1.2684391715560162,64.16301557584296,61.20627380548206,-8.488553572666376,-10.974724749689074,-23.277206425463078,-34.68462014303117,18.17543833411832,6.147857666015625,6.5150307672846,10.061770629882801,1.9069604162745577,18.216580843491045,5.984365523078679,14.139175736686923,-15.505828857421875,98.15264131917212,32.66556395771096,4.0774051068041315,12,-7.9182891845703125,-16.770416259765625,-34.29718017578125,-42.32975769042969,-42.7529296875,0,-0.021016713549762644,1.3462249543574218,321.1478576660156,6.762942698266377,316.3424072265625,1.6410781182502532,316.37158203125,-0.021016713549762644
4882,2019-12-24,326.3521423339844,327.4610900878906,321.4104919433594,321.4104919433594,374295.0,0.00440093734884317,-1.448816758065313,1.1813956881771421,71.25572567379476,62.57419921799729,-9.62705147121028,-11.600487124930225,-24.426935720779966,-35.88929068042023,18.63816194231035,6.05059814453125,5.708642562304817,10.603601074218773,1.5094783468612718,19.697723801576274,6.056539710540051,15.150662437897495,-16.30388427734374,93.85445382130597,25.68048227165717,4.547061363678746,12,-7.913421630859375,-15.768478393554688,-35.727142333984375,-43.75971984863281,-40.933868408203125,1,-0.047423172840384664,1.5795724465558194,324.92218017578125,1.3462249543574218,321.1478576660156,6.762942698266377,316.3424072265625,-0.047423172840384664
4883,2019-12-26,322.315185546875,326.8482360839844,321.1478576660156,326.37158203125,890145.0,-0.012369941126288087,1.275734353488712,-0.8208586532285954,63.98934522137442,62.49058095774942,-4.41162631796891,-7.008878258442337,-20.209207964977963,-31.519001511615897,18.75456778133729,5.70037841796875,4.809123540603139,5.986390686035179,-3.234189866344366,15.206971238414724,1.3761004098453782,10.59668096222498,-11.222157568359364,71.48252126706016,1.5318102541592822,4.610290276189776,12,-3.87646484375,-9.265579223632812,-31.804481506347656,-39.72276306152344,-34.37744140625,3,-0.05257439575580425,-1.448816758065313,326.3521423339844,1.5795724465558194,324.92218017578125,1.3462249543574218,321.1478576660156,-0.05257439575580425
4884,2019-12-27,323.2392883300781,323.7159423828125,320.4571838378906,323.4727478027344,453965.0,0.0028670780175472643,8.054010513820586,0.0575534155883238,58.19717403734074,61.76844948857682,-4.20746757619338,-7.4451348603475935,-20.859674625614502,-32.1457469170723,18.82734531987104,3.258758544921875,4.123812822967636,6.358451843261719,-3.138816155768609,15.855719842292046,1.609817843746555,11.107085842776883,-11.164176624999982,63.34451492557087,-4.498410383716596,4.748633999515168,12,-4.800567626953125,-9.51361083984375,-31.02867889404297,-40.64686584472656,-31.070037841796875,4,-0.054199598655765846,1.275734353488712,322.315185546875,-1.448816758065313,326.3521423339844,1.5795724465558194,324.92218017578125,-0.054199598655765846
4885,2019-12-30,319.20233154296875,323.5213928222656,315.9143981933594,323.20037841796875,878734.0,-0.012489065942339894,2.278823513936572,17.125228758169936,51.96053766675106,60.182495205871525,0.3922825384335056,-2.996397007432563,-16.61794596531672,-27.846334005480458,18.405847328049248,7.60699462890625,4.443758982682766,1.9625457763671648,-7.301512736429061,11.22660428916339,-2.6694834800309764,6.594575032765306,-6.204061134921858,28.4751111369535,-35.53800442497746,4.632029256398124,12,-0.76361083984375,-5.0048675537109375,-26.517501831054688,-36.60990905761719,-26.177032470703125,0,-0.045224578861454034,8.054010513820586,323.2392883300781,1.275734353488712,322.315185546875,-1.448816758065313,326.3521423339844,-0.045224578861454034
4886,2019-12-31,322.70428466796875,322.91827392578125,318.7743225097656,319.6303405761719,474525.0,0.010970950957883474,1.366672185863304,-0.7688614435759649,55.610091285625444,60.15489886136955,-2.793440482785172,-5.8748302902949945,-19.83540361210072,-31.149317198594986,18.272344641575327,4.143951416015625,4.591446493161072,4.87743682861327,-4.19802017565587,13.95289383288241,0.3397083264787284,9.415165330747811,-8.83824507913124,58.80373821895434,-3.4059873339139983,4.537728502134568,12,-4.26556396484375,-7.1935882568359375,-29.883270263671875,-33.04475402832031,-36.42022705078125,1,-0.1077349827044135,2.278823513936572,319.20233154296875,8.054010513820586,323.2392883300781,1.275734353488712,322.315185546875,-0.1077349827044135
4887,2020-01-02,318.0933837890625,323.7840576171875,314.48443603515625,320.0875549316406,836689.0,-0.01428831626344973,-1.0190087490599977,-0.6487337059576876,57.81287285341262,60.33675460432457,2.6360336951863133,-1.0067962126968837,-15.125389988017389,-26.295275475641233,17.702203848160604,9.29962158203125,4.467289546236657,0.07052459716794601,-8.840518734345721,8.981567928681613,-4.384997068588916,4.526046262924808,9.367706298828125,29.18963214912487,-35.99968630280147,4.455521665756835,1,0.3453369140625,-1.536956787109375,-24.38958740234375,-27.495132446289062,-31.70233154296875,3,-0.11293580794690039,1.366672185863304,322.70428466796875,2.278823513936572,319.20233154296875,8.054010513820586,323.2392883300781,-0.11293580794690039
4888,2020-01-03,313.939697265625,316.2840576171875,312.26654052734375,313.70623779296875,1383791.0,-0.013058072676519261,-1.5812435050293132,-0.1170709312112633,50.84091492456435,59.71686907472849,7.161598516023048,3.563253381688014,-10.768913196202448,-21.863285295528783,17.229723754865528,5.82684326171875,3.932518044193557,-4.231509399414051,-12.737974980337924,4.274956181509822,-8.484742189875988,0.021723391047885343,13.261859741210912,14.527061043014685,-51.822465183515774,4.253232790461925,1,5.9241180419921875,3.132293701171875,-19.678993225097656,-23.200393676757812,-26.001953125,4,-0.0908500058713878,-1.0190087490599977,318.0933837890625,1.366672185863304,322.70428466796875,2.278823513936572,319.20233154296875,-0.0908500058713878
4889,2020-01-06,316.6634216308594,316.8385314941406,310.0875549316406,312.2276306152344,782102.0,0.008675947607001078,1.8211288800469303,19.000261437908495,50.91898848977505,58.3054073031646,5.015647687481021,1.346810826354158,-13.365029916540266,-24.346734727438047,16.922246861807324,6.7509765625,4.17057259097453,-1.7859954833984375,-9.658961746532043,6.086970779735168,-5.722478614965212,2.150487648168337,9.94073471679684,48.01128324647343,-18.183013632717568,3.9364831315668027,1,2.11090087890625,0.5301513671875,-20.67121124267578,-24.353118896484375,-31.37158203125,0,-0.09071359534452461,-1.5812435050293132,313.939697265625,-1.0190087490599977,318.0933837890625,1.366672185863304,322.70428466796875,-0.09071359534452461
4890,2020-01-07,320.7101135253906,322.1498107910156,317.2276306152344,319.2704162597656,811195.0,0.012779157989546874,1.2792662935956136,0.3245638174913314,52.15659823924824,56.97136093243186,1.0061379260183685,-2.5857587414070053,-17.325717739009292,-27.988633586184108,15.555851543734917,5.48638916015625,4.399979532353882,2.1040817260742415,-5.820332151542459,10.028495603690942,-1.8581252127340804,6.066288664882563,4.903046737304635,77.55672260013769,13.397506902901739,3.9622069388083414,1,-1.935791015625,-3.51654052734375,-23.662452697753906,-28.399810791015625,-37.26654052734375,1,-0.08899271283769417,1.8211288800469303,316.6634216308594,-1.5812435050293132,313.939697265625,-1.0190087490599977,318.0933837890625,-0.08899271283769417
4891,2020-01-08,323.11285400390625,325.38909912109375,317.8404541015625,319.37744140625,698732.0,0.007491938598704007,-1.217129027920943,2.5945819908428014,60.03690325043598,55.72482510761421,-1.877706883192559,-4.808283558261621,-18.833154714250554,-29.96383982510895,14.28930371252467,7.54864501953125,4.725326957102823,4.235906982421852,-3.9242702351201046,12.39608419996381,0.15581837365090223,8.315995591192802,-13.025299072265625,85.12408232133562,18.7059295425385,4.080088608770971,1,-4.64495849609375,-5.919281005859375,-24.657119750976562,-30.048660278320312,-32.33465576171875,2,-0.09311779014299715,1.2792662935956136,320.7101135253906,1.8211288800469303,316.6634216308594,-1.5812435050293132,313.939697265625,-0.09311779014299715
4892,2020-01-09,325.48638916015625,327.7918395996094,323.57977294921875,325.8657531738281,904332.0,0.00734583947013534,-1.0092879031612354,-0.10155879805885525,60.6356748810994,55.35219506980587,-4.902515844551544,-6.951359142888236,-20.686195561403338,-31.913443638232934,12.934878790066945,4.678985595703125,4.410561914088646,6.236874389648449,-2.4263584049303404,14.900107184227238,1.9052579923590542,10.568490786937843,-15.092803344726576,86.97800852906397,19.32617793729031,4.331616397289391,1,-6.54669189453125,-8.12744140625,-25.797683715820312,-32.42219543457031,-33.73541259765625,3,-0.1204423068015884,-1.217129027920943,323.11285400390625,1.2792662935956136,320.7101135253906,1.8211288800469303,316.6634216308594,-0.1204423068015884
4893,2020-01-10,326.39105224609375,330.3793640136719,324.5719909667969,327.4416198730469,978142.0,0.0027794190972831867,-1.4771835276199403,2.7692864612661894,61.490561850137,55.71812704900546,-5.775579744191816,-7.072494419065833,-20.977934108261138,-32.42313084379941,12.896003568300241,5.807373046875,3.7816139190301783,6.413911437988304,-2.071186372233285,14.899009248209893,2.171362532877481,10.656460343099127,-15.301536279296897,80.34521342352937,11.981988067737461,4.242548905110801,1,-6.1575927734375,-6.8044891357421875,-23.523834228515625,-33.039886474609375,-31.449432373046875,4,-0.12255237919279915,-1.0092879031612354,325.48638916015625,-1.217129027920943,323.11285400390625,1.2792662935956136,320.7101135253906,-0.12255237919279915
4894,2020-01-13,314.3482360839844,328.60894775390625,304.309326171875,326.7607116699219,2404286.0,-0.03689689432119991,2.016909850755317,11.815018155410312,43.32886614976682,54.7590524360072,5.446127616032072,5.3325971518107735,-8.283914398035847,-19.98922830675542,12.871316390796666,24.29962158203125,2.3968311034598173,-5.685324096679665,-13.994420076030963,2.623771882671633,-9.839872086355285,-1.5307761070040442,16.0311279296875,38.50746198770168,-25.731593781575988,4.154547989675643,1,2.9961090087890625,2.9961090087890625,-11.245124816894531,-20.9970703125,-22.07196044921875,0,-0.08401666976843891,-1.4771835276199403,326.39105224609375,-1.0092879031612354,325.48638916015625,-1.217129027920943,323.11285400390625,-0.08401666976843891
4895,2020-01-14,308.4727478027344,316.62451171875,308.3852233886719,315.2529296875,2235078.0,-0.018691017180323066,-1.3692350894435936,0.5462392927037951,34.50043621862575,52.413535206340576,10.772399668243736,11.19924604913183,-1.7810243220661732,-13.8437127775195,12.696722797950455,8.239288330078125,1.3342980380429594,-11.190675354003929,-20.832338276301243,-1.5490124317066147,-16.011506815152586,-6.369843892855272,21.9066162109375,15.970140343196416,-42.162344716182034,4.820831461148664,1,8.871597290039062,8.871597290039062,-4.713020324707031,-15.12158203125,-20.5933837890625,1,-0.07514734565125669,2.016909850755317,314.3482360839844,-1.4771835276199403,326.39105224609375,-1.0092879031612354,325.48638916015625,-0.07514734565125669
4896,2020-01-15,311.6634216308594,313.3949279785156,309.35797119140625,311.2840576171875,1211498.0,0.01034345448942342,1.1012811043071473,-0.05595189334437578,36.603967042619495,50.05699011625244,6.538468014171713,7.8478241167725855,-4.448888673424392,-16.712310266635996,12.141190970426644,4.92218017578125,0.5420685618315702,-7.642510986328148,-17.925753501474674,2.640731528818378,-12.78413224390141,-2.500889728754885,18.19454162597657,28.208994185631358,-24.355451771086447,5.14162125757327,1,5.6809234619140625,5.6809234619140625,-4.9391937255859375,-15.870620727539062,-38.20037841796881,2,-0.09054591162846393,-1.3692350894435936,308.4727478027344,2.016909850755317,314.3482360839844,-1.4771835276199403,326.39105224609375,-0.09054591162846393
4897,2020-01-16,317.08172607421875,317.5583801269531,312.83074951171875,314.6206359863281,742936.0,0.01738511505458895,1.7692321442935923,6.487410505993082,45.344414002647454,49.44626779159501,1.0745712498624584,2.7635074591905777,-9.371935746950498,-21.632728823027776,12.191866328296594,5.89495849609375,0.3949448172144798,-2.3462890624999773,-12.452752913446034,7.760174788446079,-7.3995209879730055,2.706942862973051,12.265264440917974,48.99264043977089,-1.130101365843359,5.053231925473035,1,0.2626190185546875,0.2626190185546875,-10.099716186523438,-21.288925170898438,-54.48443603515625,3,-0.08295504177328228,1.1012811043071473,311.6634216308594,-1.3692350894435936,308.4727478027344,2.016909850755317,314.3482360839844,-0.08295504177328228
4898,2020-01-17,315.87548828125,318.998046875,311.73150634765625,318.8034973144531,1154238.0,-0.003804185778547242,3.381250287501725,-1.189720379440759,43.48202144665807,48.619938120137576,2.8879799460229947,4.143092012658599,-7.586124987779101,-19.97467611352397,12.172361423228962,7.26654052734375,-0.277091210082574,-3.5277221679687614,-13.668149473820051,6.612705137882529,-8.597935820894406,1.5424914849568836,12.970748947021491,47.59811616954474,-0.8169583968674488,5.07021365292565,1,1.4688568115234375,1.4688568115234375,-8.39007568359375,-19.64007568359375,-48.6575927734375,4,-0.07637348453346893,1.7692321442935923,317.08172607421875,1.1012811043071473,311.6634216308594,-1.3692350894435936,308.4727478027344,-0.07637348453346893
4899,2020-01-21,319.38714599609375,321.5272521972656,313.35601806640625,314.4163513183594,1325606.0,0.01111722132651538,-1.3045276344497854,-1.6976705404137786,50.16512178549655,48.39866295860961,-0.21980095131834787,0.9183166767707007,-10.35193106012548,-23.052070314392722,12.496727124453061,8.171234130859375,-0.6547302006694053,-0.16830139160157387,-10.206150639429438,9.86954785622629,-5.187226015515478,4.85062323231233,8.968353011049828,83.71555691787533,31.424176993502194,5.018924623913922,1,-2.0428009033203125,-2.0428009033203125,-11.9017333984375,-23.1517333984375,-66.53695678710935,1,-0.07653885395671456,3.381250287501725,315.87548828125,1.7692321442935923,317.08172607421875,1.1012811043071473,311.6634216308594,-0.07653885395671456
4900,2020-01-22,321.935791015625,323.560302734375,319.2412414550781,319.8054504394531,849231.0,0.007979798346557265,-1.6507402863751721,0.42857142857142855,49.301493431564,47.20583964540161,-2.8790640142462394,-1.6530230521487965,-12.047011396556286,-25.094413039931453,12.074717080045524,4.319061279296875,-0.296589572370749,2.34094696044923,-7.729350234500544,12.411244155399004,-2.694201637025685,7.376095557924145,5.9387845348131805,88.56165472665467,35.56172762042928,5.0351485974749,1,-4.5914459228515625,-4.5914459228515625,-14.45037841796875,-25.70037841796875,-63.501953125,2,-0.09212866729508762,-1.3045276344497854,319.38714599609375,3.381250287501725,315.87548828125,1.7692321442935923,317.08172607421875,-0.09212866729508762
4901,2020-01-23,318.0933837890625,321.6050720214844,317.76263427734375,321.3229675292969,970843.0,-0.011935321681508904,1.025644532035555,-1.5159940980130933,50.0,46.02409799194612,0.1971905172025572,1.7408089170669996,-7.319761025488674,-20.81633793401579,11.242309498375338,4.17315673828125,-0.2035603774681931,-1.1600204467773665,-10.928325329715449,8.608284436160716,-6.044172888246408,3.7241319946916747,9.309886773804408,53.78296517597767,-2.1367345098969466,4.8841524414690465,1,-0.7490386962890625,-0.7490386962890625,-10.60797119140625,-21.85797119140625,-47.39300537109375,3,-0.09498474760929476,-1.6507402863751721,321.935791015625,-1.3045276344497854,319.38714599609375,3.381250287501725,315.87548828125,-0.09498474760929476
4902,2020-01-24,310.87548828125,319.3677062988281,309.61090087890625,318.79376220703125,1099960.0,-0.02269112114761529,1.1523562676720076,2.4517939656231396,47.326425907957564,44.45030510948175,5.726807847271061,8.158050036799693,0.6668597725501968,-13.142543223324765,10.436610501053082,9.756805419921875,-0.6726850484671445,-7.604083251953114,-17.456307243267077,2.2481407393608492,-12.530195247610095,-2.677971256296132,16.065903393797043,9.065531378666094,-49.93827212003469,4.926111995656972,1,5.583648681640625,6.4688568115234375,-2.9231491088867188,-14.64007568359375,-45.311279296875,4,-0.12034543242763573,1.025644532035555,318.0933837890625,-1.6507402863751721,321.935791015625,-1.3045276344497854,319.38714599609375,-0.12034543242763573
4903,2020-01-27,305.3696594238281,308.12255859375,302.9766540527344,306.05059814453125,883155.0,-0.017710720416917347,1.133079487163269,0.08599585302120509,40.602249930165826,44.1473477517483,8.86993573362713,12.995559616363607,6.870391590427403,-7.065927760433169,9.88284947671923,7.898834228515625,-1.9449303180997504,-12.262635803222679,-23.53780952209121,-0.9874620843541493,-17.900222662656915,-6.625048943788443,21.11909094115549,11.625758912355352,-46.75394702911292,5.63758685943426,1,7.8988189697265625,11.308349609375,2.7188644409179688,-9.134246826171875,-30.924133300781193,0,-0.14006751510765214,1.1523562676720076,310.87548828125,1.025644532035555,318.0933837890625,-1.6507402863751721,321.935791015625,-0.14006751510765214
4904,2020-01-28,305.7198486328125,308.0350341796875,303.9104919433594,306.8677062988281,1160818.0,0.0011467714560939868,1.368715769180213,1.6856989199121588,36.70865661916753,44.39270557403072,8.009367010289054,11.87436624955393,7.15827364133952,-6.83019888281666,9.442189544455786,4.124542236328125,-3.56128854944933,-11.036474609374977,-23.16722544476073,1.094276226010777,-17.101850027067826,-4.9710991916821285,19.828417879681126,13.32705693973921,-40.866012703529066,6.065375417692867,1,7.5486297607421875,10.958160400390625,3.2003860473632812,-9.48443603515625,-37.2178955078125,1,-0.1259386765274868,1.133079487163269,305.3696594238281,1.1523562676720076,310.87548828125,1.025644532035555,318.0933837890625,-0.1259386765274868
4905,2020-01-29,304.76654052734375,307.88909912109375,303.60894775390625,306.42022705078125,1286748.0,-0.0031182408003012085,-1.156860332789961,1.4406721080477494,33.303820192764874,44.02602259071354,9.366667750998147,12.32251111896818,8.744832561564408,-5.2916553808136655,9.877490983735903,4.2801513671875,-5.494377356662085,-11.267993164062489,-24.457615320757668,1.9216289926326908,-17.86280424241005,-4.673182085714927,19.87886148675949,9.60836544258342,-38.99201500746428,6.594811078347576,1,8.501937866210938,11.911468505859375,4.153694152832031,-8.5311279296875,-37.82101440429682,2,-0.17034793658295766,1.368715769180213,305.7198486328125,1.133079487163269,305.3696594238281,1.1523562676720076,310.87548828125,-0.17034793658295766
4906,2020-01-30,287.937744140625,306.6536865234375,287.2081604003906,289.3968811035156,3421287.0,-0.05521864820724587,-12.326591862130988,0.8823540267217834,22.946458176304475,41.53736083223097,25.117415516052063,27.840537212873983,25.7876170291795,12.058106904407794,10.825065287297395,19.445526123046875,-6.0250615219712245,-26.35846252441405,-44.19306825822531,-8.523856790602792,-35.27576539131968,-17.441159657508422,35.84090795502351,2.268638190783106,-39.763848808494984,8.917302866905619,1,17.446487426757812,20.85601806640625,22.04766082763672,9.20233154296875,-35.21400451660156,3,-0.10246626866532194,-1.156860332789961,304.76654052734375,1.368715769180213,305.7198486328125,1.133079487163269,305.3696594238281,-0.10246626866532194
4907,2020-01-31,282.16925048828125,288.7451477050781,280.99221801757807,288.17120361328125,1501394.0,-0.020033822483260466,1.1686997942685595,4.113358291677995,20.22531659718844,38.95328251562325,28.399255645202402,32.44306395736271,31.68615596336167,18.368393529971968,12.665620771841057,7.752929687500057,-5.720350785765902,-30.33074951171875,-53.1067438427026,-7.554755180734901,-41.718746677210675,-18.942752346226825,39.41517210565178,4.338436030312673,-31.490842127221605,11.387997165491925,1,20.107009887695312,23.51654052734375,30.40857696533203,16.507797241210938,-21.32293701171875,4,-0.040645364618809965,-12.326591862130988,287.937744140625,-1.156860332789961,304.76654052734375,1.368715769180213,305.7198486328125,-0.040645364618809965
4908,2020-02-03,285.41827392578125,288.11285400390625,284.17315673828125,285.1167297363281,1069120.0,0.011514448976554625,-2.6000501959034565,-0.05024101041327693,27.904910496401058,36.479925705723744,22.770047063240327,28.404017762104672,28.471510883942358,15.54265993734964,14.237547132521861,5.943603515625,-5.736866145879958,-25.655654907226562,-51.42677987035495,0.1154700559018238,-38.541217388790756,-12.77009242566237,32.91877230204341,16.366845382045206,-18.333681842684754,12.885562481564182,2,16.857986450195312,20.26751708984375,29.092918395996094,14.382308959960938,-46.10893249511716,0,-0.06956129566731595,1.1686997942685595,282.16925048828125,-12.326591862130988,287.937744140625,-1.156860332789961,304.76654052734375,-0.06956129566731595
4909,2020-02-04,287.937744140625,290.8463134765625,287.73345947265625,289.66925048828125,1141080.0,0.008827291189837716,-1.9091064655049483,-5.742131363222346,33.46909054460605,34.72076982939509,17.120766866530744,24.898719525601223,25.89410129177179,13.253878358227325,15.389053459682803,5.42803955078125,-6.792045190495685,-21.699900817871082,-49.296617151440955,5.8968155156987905,-35.49825898465599,-7.901542651086174,27.411715830379933,25.822793714692388,-10.78239945154133,13.798358166784928,2,13.36090087890625,17.748046875,27.806419372558594,11.862838745117188,-70.73930358886719,1,-0.04685810836591342,-2.6000501959034565,285.41827392578125,1.1686997942685595,282.16925048828125,-12.326591862130988,287.937744140625,-0.04685810836591342
4910,2020-02-05,292.16925048828125,294.29962158203125,289.50390625,292.1011657714844,1891212.0,0.014695907131889063,1.215711294563861,-0.03932108992209807,34.56561627597365,33.00583830450327,9.189176947395481,19.41477628945995,21.717232243557532,9.157924863663766,16.99581111867563,6.36187744140625,-7.664002641811237,-16.041351318359375,-44.173802241338535,12.091099604619785,-30.107576779848955,-1.975125856869795,20.431630126449534,43.555700906793646,5.645199446876504,14.06622546148959,2,8.010711669921875,13.51654052734375,23.912948608398438,7.6313323974609375,-65.19454956054685,2,-0.08100543545813876,-1.9091064655049483,287.937744140625,-2.6000501959034565,285.41827392578125,1.1686997942685595,282.16925048828125,-0.08100543545813876
4911,2020-02-06,293.0252990722656,294.73736572265625,291.64398193359375,294.50390625,726282.0,0.00292997494621261,2.179997176514878,-21.717167189601074,29.47036269813283,31.021831281189417,4.920737576963006,17.063947067311233,20.84002814497819,8.391128810172859,18.167484928302034,3.0933837890625,-9.41210440718055,-13.680924987792991,-41.67554299096281,14.313693015376828,-27.678233989377873,0.31638401379188963,17.046888534692926,87.54421060344009,48.92730029118538,13.99730900158491,2,1.5320892333984375,12.660491943359375,23.29279327392578,6.7752838134765625,-87.75292968750003,3,-0.08900177913575624,1.215711294563861,292.16925048828125,-1.9091064655049483,287.937744140625,-2.6000501959034565,285.41827392578125,-0.08900177913575624
4912,2020-02-07,286.2840576171875,293.1614685058594,285.8074035644531,292.8015441894531,1156808.0,-0.023005663594308334,1.0322576564496337,4.407855359022518,26.9265840230874,29.50231284706959,8.724296975546167,21.83727027712365,27.430854279384164,15.18363979868252,19.21560329122944,7.35406494140625,-11.689529129798757,-18.462049865722634,-46.409736588727355,9.485636857282088,-32.435893227224994,-4.488206504220273,21.461732422620628,19.981627417901134,-16.776345997015394,13.973843361502352,2,8.229568481445312,19.4017333984375,30.690650939941406,13.516525268554688,-66.67315673828125,4,-0.11722733802397112,2.179997176514878,293.0252990722656,1.215711294563861,292.16925048828125,-1.9091064655049483,287.937744140625,-0.11722733802397112
4913,2020-02-10,286.39105224609375,287.5097351074219,285.5058288574219,286.3424072265625,1253646.0,0.00037373589642686333,-1.3276852180077987,-0.007463769812469272,22.829235832309706,27.960154981863166,6.305126516835912,19.58400811326476,27.10322246688588,15.1697519642521,19.970219278315344,2.00390625,-13.987990681814097,-16.355055236816384,-43.49408165727641,10.783971183643644,-29.924568447046397,-2.78554202658637,19.21445203193599,9.589122608669781,-20.352082875476135,13.569513210230012,2,8.049606323242188,19.29473876953125,31.106521606445312,13.409530639648438,-82.88909912109375,0,-0.08919531029056327,1.0322576564496337,286.2840576171875,2.179997176514878,293.0252990722656,1.215711294563861,292.16925048828125,-0.08919531029056327
4914,2020-02-11,287.937744140625,290.6031188964844,287.0525207519531,288.813232421875,3627298.0,0.005400629252907629,-1.6838135221794193,-17.99749058971142,21.534456643275163,26.65244792080875,2.202384249178408,16.819609114218224,25.301335961787004,13.652483100598374,20.537780653083797,4.212066650390625,-15.746480773796861,-13.487838745117188,-40.819349840347286,13.84367235011291,-27.153594292732237,0.17791680249786168,15.698697236568592,26.343558160522846,3.6597505336863065,13.665755547615044,2,5.8852081298828125,17.748046875,30.53015899658203,11.862838745117188,-69.26069641113281,1,-0.16888512777335452,-1.3276852180077987,286.39105224609375,1.0322576564496337,286.2840576171875,2.179997176514878,293.0252990722656,-0.16888512777335452
4915,2020-02-12,285.2918395996094,290.1653747558594,283.5895080566406,289.5233459472656,1924210.0,-0.009189154929696852,1.3844766341695531,4.833310094813163,21.97474068237392,26.544479310372022,2.0062710459500863,18.59309189866542,27.661683868204648,16.278708110275318,21.237291725157696,6.57586669921875,-16.819193236879755,-14.974697875976574,-43.00502743768601,13.055631685732862,-28.989862656831292,-0.9595330951218557,16.533063908814995,15.270481503888659,-3.335757628216866,14.015164780854711,2,2.5729522705078125,20.393951416015625,32.692108154296875,14.508743286132812,-49.88328552246094,2,-0.23867979940616846,-1.6838135221794193,287.937744140625,-1.3276852180077987,286.39105224609375,1.0322576564496337,286.2840576171875,-0.23867979940616846
4916,2020-02-13,283.4435729980469,285.62255859375,282.6459045410156,284.66925048828125,2277328.0,-0.006478511983225466,-1.110343037029825,0.28965512267593646,24.194727265732965,26.9855249402103,3.520182878498133,19.203365144114684,29.2312112124568,18.02847183489928,22.00178028681136,2.976654052734375,-17.890135565225535,-15.411972045898438,-43.86461859887737,13.040674507080496,-29.638295322387933,-1.1856487694089424,16.714715671109786,7.585598449099468,-11.722371626069933,14.22632327648948,2,5.2480621337890625,22.242218017578125,34.540374755859375,16.357009887695312,-52.15953063964844,3,-0.19922438696714273,1.3844766341695531,285.2918395996094,-1.6838135221794193,287.937744140625,-1.3276852180077987,286.39105224609375,-0.19922438696714273
4917,2020-02-14,290.7781982421875,291.8968811035156,284.1342468261719,284.9416198730469,1536346.0,0.025876844433481594,-1.0835582495443654,-4.76192017528571,36.730345142631315,27.96612878979144,-2.754505540191701,10.326554888216606,21.59384131095095,10.695084625103163,23.0762041379248,8.45330810546875,-18.657243192168778,-6.762170410156273,-34.076455406004754,20.55211458569221,-20.419312908080485,6.89497208776794,7.846804774842894,87.90740789612583,64.83405966961709,13.657142497924237,2,-2.0865631103515625,14.9075927734375,27.052536010742188,9.022384643554688,-43.521392822265625,4,-0.2940585964639776,-1.110343037029825,283.4435729980469,1.3844766341695531,285.2918395996094,-1.6838135221794193,287.937744140625,-0.2940585964639776
4918,2020-02-18,291.7509765625,291.8968811035156,288.8229675292969,290.85601806640625,836381.0,0.0033454307310285536,4.180312692861551,0.15333615681845514,37.43877620466257,28.40720497424217,-3.0558809483111418,7.856570760776549,20.426554694086747,9.893078574170715,24.41761682445204,3.07391357421875,-16.984957005633646,-4.583166503906227,-30.58751483925306,21.421181831440606,-17.585340671579672,8.419007663767218,5.463403654574222,98.42282012034202,71.05494999551932,13.002174167673424,2,-3.0593414306640625,13.934814453125,26.398345947265625,8.214981079101562,-50.194549560546875,1,-0.2472659270367159,-1.0835582495443654,290.7781982421875,-1.110343037029825,283.4435729980469,1.3844766341695531,285.2918395996094,-0.2472659270367159
4919,2020-02-19,294.9416198730469,297.1303405761719,292.315185546875,293.4630432128906,1376492.0,0.010936187251676222,-1.551554060609981,1.6521175748482575,41.50688248984207,29.178456775783104,-5.7535969290921685,2.888735451899322,17.07039133764846,6.817852946242056,25.915281487940096,5.379364013671875,-14.27158196823359,-0.17024688720704262,-23.802041340042138,23.461547565628052,-11.986144113624619,11.645650339210533,-13.949401855468807,84.88915482927611,52.99148072390385,11.815897226417547,2,-5.053497314453125,9.858963012695312,24.96839141845703,11.42510986328125,-27.996093749999943,2,-0.3100263258451137,4.180312692861551,291.7509765625,-1.0835582495443654,290.7781982421875,-1.110343037029825,283.4435729980469,-0.3100263258451137
4920,2020-02-20,292.2762756347656,297.0719909667969,289.6206359863281,295.7198486328125,717647.0,-0.00903685359641171,1.4240492819665134,-2.3289783281733745,54.966605156898815,32.011372604534884,-3.432431473713791,3.392045402478857,19.32697450530793,9.607120181979553,27.74798823474798,7.45135498046875,-12.681507429522128,-1.3526153564453125,-21.338012340936586,18.63278162804596,-11.345313848690921,8.640083135800296,-10.961295166015702,66.48771875118514,29.56811260546749,9.992698492245632,2,-2.388153076171875,9.999984741210938,25.068069458007812,14.0904541015625,-30.554473876953125,3,-0.251813896784577,-1.551554060609981,294.9416198730469,4.180312692861551,291.7509765625,-1.0835582495443654,290.7781982421875,-0.251813896784577
4921,2020-02-21,287.8793640136719,293.2198486328125,286.7607116699219,291.82879638671875,742627.0,-0.015043682938495562,-1.0880593112905532,1.146899564866757,56.748673594154084,35.32493811243118,0.1763056146393751,5.701666120647928,23.25184166676945,14.063260867168083,29.706685355361373,6.459136962890625,-11.837978550400464,-4.23882598876952,-20.69372603031229,12.216074052773251,-12.466276009540934,3.988624032001894,-6.2480763427735155,28.817252780282537,-11.718705797579865,8.2274500207714,2,2.008758544921875,14.396896362304688,29.464981079101562,18.48736572265625,-19.173126220703125,4,-0.1822666592178226,1.4240492819665134,292.2762756347656,-1.551554060609981,294.9416198730469,4.180312692861551,291.7509765625,-0.1822666592178226
4922,2020-02-24,273.46304321289057,281.7801513671875,271.40078735351557,280.48638916015625,1484329.0,-0.05007764571863038,1.1599217601427743,1.7783178147819176,38.82119284668655,37.10182222513971,14.061417347721658,18.099395084474565,37.007890050202775,28.409917485415974,31.192907784018903,16.478576660156307,-11.731219182546624,-16.784524536132892,-32.760305243594814,-0.8087438286709698,-24.772414889863853,-8.796634182401931,23.667297363281307,8.015125025797449,-34.108370707330934,7.987890353730949,2,10.802520751953182,24.017501831054744,43.88130187988287,32.90368652343756,-7.7821044921875,0,-0.15424022331842424,-1.0880593112905532,287.8793640136719,1.4240492819665134,292.2762756347656,-1.551554060609981,294.9416198730469,-0.15424022331842424
4923,2020-02-25,262.5972900390625,275.2821044921875,261.71206665039057,274.95135498046875,1649837.0,-0.03973389985779208,1.0852016675498453,1.7589999174419018,29.504325941927817,37.98736325832334,23.6881454142773,26.979714079472558,47.27325878322074,39.26947982910826,32.27680557355031,13.570037841796932,-11.745351440792433,-25.51165924072268,-44.187328046832874,-6.835990434612484,-34.84949364377775,-16.17382483766761,34.018459472656275,2.4993408502258183,-39.96407492708382,9.337834403055087,2,16.82391357421875,30.038894653320312,54.74705505371094,43.769439697265625,-13.122589111328097,1,-0.05841828991022202,1.1599217601427743,273.46304321289057,-1.0880593112905532,287.8793640136719,1.4240492819665134,292.2762756347656,-0.05841828991022202
4924,2020-02-26,267.2178955078125,273.13229370117193,263.66732788085943,264.55252075195307,1463666.0,0.017595785044326462,-3.267572978514189,-0.21574880563611762,29.94526195573468,38.87297673314121,17.678417208096846,20.37118430057285,42.049051293402044,34.78955328703603,33.419278546470515,10.535003662109432,-10.855904424665482,-18.965956115722634,-37.93340861174812,0.001496380302853595,-28.44968236373535,-9.482229867709918,28.001706689453158,15.570816295178936,-25.649234739788987,9.483726248012733,2,12.20330810546875,25.418289184570312,50.12644958496094,39.148834228515625,-1.6634216308594318,2,-0.09603199837006848,1.0852016675498453,262.5972900390625,1.1599217601427743,273.46304321289057,-1.0880593112905532,287.8793640136719,-0.09603199837006848
4925,2020-02-27,252.8501892089844,266.186767578125,251.9163360595703,261.17703247070307,2383932.0,-0.05376775485610408,-1.7996198230830251,-3.124079735284253,23.471194823765742,38.792584239589296,30.128682588464045,32.30638928340247,55.54814430111148,49.080533577325326,34.811197795018046,15.301559448242188,-10.145446205275505,-30.73784484863276,-52.93282556978514,-8.542864127480385,-41.83533520920892,-19.6403544880566,41.02911156640627,2.2609533456945563,-31.73210085501584,11.097490360576183,2,21.67314910888669,34.88813018798825,64.49415588378903,53.51654052734372,3.4727783203125284,3,0.05574580330811041,-3.267572978514189,267.2178955078125,1.0852016675498453,262.5972900390625,1.1599217601427743,273.46304321289057,0.05574580330811041
4926,2020-02-28,258.433837890625,258.6381225585937,245.55447387695312,246.82879638671875,2753190.0,0.022082833709195393,1.1781375901153892,-1.3936903985281648,31.324168506426247,38.191897946677614,23.048073464208528,25.717604940406204,49.04814912564507,43.36890596158588,34.97841192356875,13.083648681640568,-9.416317404769586,-23.679000854492188,-48.431336784915004,1.073335075930629,-36.05516881970357,-11.302832889280808,32.92768500181643,35.553134974891385,-0.20350180676941676,12.376167965211405,2,12.9085693359375,25.14593505859375,58.91050720214844,47.932891845703125,12.00390625,4,0.01272265231992975,-1.7996198230830251,252.8501892089844,-3.267572978514189,267.2178955078125,1.0852016675498453,262.5972900390625,0.01272265231992975
4927,2020-03-02,270.70037841796875,270.80740356445307,258.12255859375,260.7198486328125,1817710.0,0.047464916465525864,1.4885468304715543,0.8600167247826567,40.95343699436041,38.58241581219959,8.531123770783722,13.22588862520297,36.12344119513432,31.05544465921389,34.1915877613915,12.684844970703068,-8.304086890096983,-10.839016723632824,-36.11178323399696,14.433749786731312,-23.47539997881489,1.797366531549244,16.996580553233628,84.5876513553328,43.64057446294096,12.636383255182075,3,0.64202880859375,11.760711669921875,46.64396667480469,35.666351318359375,2.29571533203125,0,-0.007366597108781958,1.1781375901153892,258.433837890625,-1.7996198230830251,252.8501892089844,-3.267572978514189,267.2178955078125,-0.007366597108781958
4928,2020-03-03,265.564208984375,277.56808471679693,263.3463134765625,269.8443603515625,1391604.0,-0.018973632263133977,-2.263392669570467,-0.42885011711034055,37.613091935371585,38.14977241725843,10.685785804564262,17.70618197031581,40.4723703368968,36.32046344049161,33.094557123272025,14.221771240234432,-7.526793813476786,-14.98248291015625,-41.15734884181251,11.192383021500035,-28.069915875984407,-1.8950499443280933,18.76135117928743,62.50383690713816,18.8953334538947,13.087432965828137,3,5.7490234375,11.274307250976562,51.33753204345703,40.802520751953125,7.772369384765568,1,0.00043955372139370397,1.4885468304715543,270.70037841796875,1.1781375901153892,258.433837890625,-1.7996198230830251,252.8501892089844,0.00043955372139370397
4929,2020-03-04,274.44552612304693,274.72763061523443,265.66146850585943,268.48248291015625,982768.0,0.03344320069574769,1.7779414171166266,-1.3931851239198147,44.38286277831868,36.97380104186064,-1.5741943845117703,8.181715475270323,30.891723933107244,27.487370954322557,32.389981858716155,9.163421630859432,-7.948436619243637,-5.4265548706054005,-31.494610353698874,20.6415006124881,-18.460582612152166,7.607472870941365,6.778347137678736,90.24615308353879,41.27460209550681,13.034027741546748,3,-5.058364868164119,2.3492279052733807,40.527717590331974,32.19357299804682,5.3404541015625,2,-0.09098645384409332,-2.263392669570467,265.564208984375,1.4885468304715543,270.70037841796875,1.1781375901153892,258.433837890625,-0.09098645384409332
4930,2020-03-05,268.501953125,272.3930053710937,264.95135498046875,266.48831176757807,1109623.0,-0.021656658361346892,-1.9254329400332093,0.3376868631555307,42.576842079728074,35.399153095813304,0.7178265976599505,12.923896732691901,35.89756644189117,33.426146822340115,32.214779583938395,9.494171142578182,-8.759242097364393,-10.18676300048827,-36.052342998977,15.678816998000428,-23.119552999732605,2.746026998756065,9.868368185023883,71.68038420547887,16.75196437759982,12.932789999244351,3,-4.8346405029296875,8.219833374023438,46.471290588378906,39.800567626953125,13.064208984375,3,-0.010977496490220062,1.7779414171166266,274.44552612304693,-2.263392669570467,265.564208984375,1.4885468304715543,270.70037841796875,-0.010977496490220062
4931,2020-03-06,266.94552612304693,268.30740356445307,258.7159423828125,258.7159423828125,1148893.0,-0.005796706444174293,-1.330971160727847,4.086916326932608,37.43847102858461,35.24551733824642,-1.1258894122420315,13.09784696239484,36.3571668542516,34.900335632330666,32.243853676246154,9.7860107421875,-10.294652877439773,-10.439201354980412,-35.88777182094685,15.009369110986029,-23.163486587963632,2.2850838780028084,8.7995273923313,45.372737530819016,-5.161652051601671,12.724285232983219,3,-5.384246826171932,9.15855407714838,48.027717590331974,41.35699462890619,22.821014404296818,4,-0.039792982291276924,-1.9254329400332093,268.501953125,1.7779414171166266,274.44552612304693,-2.263392669570467,265.564208984375,-0.039792982291276924
4932,2020-03-09,252.72373962402344,261.07003784179693,248.4046630859375,250.62257385253903,1725601.0,-0.05327598744797113,-2.8749883288827647,0.25531859663956086,31.95067743999283,35.51733417136476,11.00158411672004,26.010011749677574,49.248155166533024,48.836286034374666,32.02165592595772,18.540863037109432,-13.115906203304405,-22.982971954345714,-50.316748079307956,4.350804170616527,-36.649860016826835,-9.316083891864594,20.60606752028076,14.80991014276488,-28.441405386991327,13.666888062481128,3,8.837539672851562,18.618667602539062,54.365257263183594,55.89979553222656,33.55058288574219,0,0.07009236466251512,-1.330971160727847,266.94552612304693,-1.9254329400332093,268.501953125,1.7779414171166266,274.44552612304693,0.07009236466251512
4933,2020-03-10,260.8463134765625,263.31710815429693,250.22373962402344,259.5330810546875,1507562.0,0.0321401300274482,3.1866479961747682,0.6250018155146536,34.91954372385436,36.07003214560028,2.910594271842683,16.733501652021573,39.991873063721414,40.44331632369244,31.669195610154443,13.093368530273494,-15.785233446817756,-13.58316116333009,-41.20063225162329,14.034309924963082,-27.39189670747669,0.2255743808165107,10.261467006353598,47.26537909062758,8.897582895645606,13.80873554414659,3,0.7149658203125,10.49609375,43.13471221923828,44.8394775390625,34.38714599609375,1,0.046578309317486966,-2.8749883288827647,252.72373962402344,-1.330971160727847,266.94552612304693,-1.9254329400332093,268.501953125,0.046578309317486966
4934,2020-03-11,239.3093414306641,256.74124145507807,234.8929901123047,254.3093414306641,1912286.0,-0.0825657520662394,1.1998058064486525,-11.422197434467373,29.924038204950776,36.78701474350973,22.431305801626337,36.30177246222942,60.09170960169254,61.62074171051384,32.08787043008142,25.953323364257812,-17.021786231483873,-32.68871307373044,-63.65782061303142,-1.719605534429462,-48.17326684338096,-17.204159304079923,29.754174523774992,11.776932056912505,-22.08237710348535,15.484553769650493,3,16.92119598388669,26.70232391357419,64.67168426513669,66.37644958496091,68.43385314941403,2,0.1421893384313846,3.1866479961747682,260.8463134765625,-2.8749883288827647,252.72373962402344,-1.330971160727847,266.94552612304693,0.1421893384313846
4935,2020-03-12,217.1984405517578,229.1828765869141,216.26458740234372,223.57003784179688,2383726.0,-0.09239464179175194,-2.1357721062797737,0.42477315266927085,26.381479580562072,36.237827085080376,43.53091484616283,55.91659559699855,80.60905684608156,83.22620376392229,32.48891875247632,23.04475402832037,-17.29731727730018,-51.39494400024415,-90.19292040152851,-12.596967598959793,-70.79393220088633,-31.995955799601973,48.44802281846785,1.7943939592069933,-31.351786561164467,19.39898820064218,3,29.7178955078125,39.4990234375,86.29377746582031,88.48735046386719,96.88716125488281,3,0.28815832891736237,1.1998058064486525,239.3093414306641,3.1866479961747682,260.8463134765625,-2.8749883288827647,252.72373962402344,0.28815832891736237
4936,2020-03-13,226.9747009277344,229.08560180664062,205.4863739013672,226.19650268554688,2550365.0,0.045010730054698245,8.439691162109375,-0.12213550335394117,33.968457432477976,35.461718244871214,32.21012561554684,43.94605478509416,69.20709252288756,73.01346213281167,32.950953201850744,23.599227905273438,-17.846202376976237,-38.79524002075195,-81.10299512683784,3.5125150853339164,-59.949117573794894,-17.641362467709,32.7459373263454,37.15727857160763,0.7978116970939837,21.153877553042932,3,14.552528381347656,24.333656311035128,75.95817565917966,78.7110900878906,74.97082519531247,4,0.24051782405045108,-2.1357721062797737,217.1984405517578,1.1998058064486525,239.3093414306641,3.1866479961747682,260.8463134765625,0.24051782405045108
4937,2020-03-16,205.2723693847656,222.31517028808597,200.1750946044922,204.57199096679688,1961527.0,-0.09561564110124554,-3.6639301843429126,0.8999999999999306,31.606207672224755,34.79428666007712,48.7858281438599,62.09784323927292,89.14666449504753,94.08049680601741,34.52096812825237,26.799606323242216,-17.006306497163564,-56.22228012084966,-104.71802072353344,-7.726539518165879,-80.47015042219155,-31.97440981950777,46.855471859934426,8.072714970124945,-31.224404037641296,24.247870301341887,3,32.17899322509771,43.380348205566435,94.84922027587893,100.4134216308594,97.80157470703128,0,0.41161979761728684,8.439691162109375,226.9747009277344,-2.1357721062797737,217.1984405517578,1.1998058064486525,239.3093414306641,0.41161979761728684
4938,2020-03-17,219.61090087890625,226.1381378173828,201.8385162353516,209.03697204589844,1748834.0,0.069851249523331,1.0568145786500684,15.09745098039277,35.62110913860455,33.82075847788666,30.44492422701819,44.35157837996201,73.30955035348109,79.2578408643933,36.02924524152254,24.29962158203122,-17.087137819699763,-38.2767448425293,-88.01250686741992,11.459017182361322,-63.144625854974606,-13.408863830083988,24.204500903360525,34.359431137764965,-7.610957593318595,24.86788101244531,3,16.67314910888669,29.04181671142578,80.48880767822266,86.07489013671875,84.58169555664062,1,0.3035524255128741,-3.6639301843429126,205.2723693847656,8.439691162109375,226.9747009277344,-2.1357721062797737,217.1984405517578,0.3035524255128741
4939,2020-03-18,203.501953125,218.8618621826172,191.42022705078125,208.57977294921875,1938294.0,-0.07335222290622423,1.1403663490181937,-0.48022073010059557,35.25033717179225,33.006702377004906,39.59619404542562,56.13702728411306,87.61402334059915,94.7290924562833,38.52669432379173,28.190673828125,-19.453582238600887,-49.8137092590332,-101.96039415331063,2.332975635244196,-75.88705170617192,-23.74036681189449,33.33099950882283,31.993851656670603,-14.379899154791826,26.0733424471387,3,26.36186218261716,40.77333068847656,96.56127166748047,102.183837890625,97.14981079101562,2,0.45076474667204125,1.0568145786500684,219.61090087890625,-3.6639301843429126,205.2723693847656,8.439691162109375,226.9747009277344,0.45076474667204125
4940,2020-03-19,218.6770477294922,223.54086303710938,193.57977294921875,202.4805450439453,1786972.0,0.07456977376119323,1.311443915233048,-3.189656830338362,38.76148555893506,33.15370399148829,18.562190289036977,37.065729031572346,70.64312859973842,78.95287110876075,40.6948832166934,29.961090087890625,-20.95474075309005,-30.958653259277355,-81.9026399688297,19.985333450274993,-56.4306466140535,-5.486659904501181,9.981614299383153,72.36572277691398,23.606076320833836,25.47199335477617,3,8.691619873046903,25.598236083984375,81.07732391357422,87.00874328613281,87.33464050292969,3,0.4072953598713409,1.1403663490181937,203.501953125,1.0568145786500684,219.61090087890625,-3.6639301843429126,205.2723693847656,0.4072953598713409
4941,2020-03-20,235.40855407714844,246.0603179931641,222.7626495361328,225.91439819335938,3247966.0,0.0765124027481543,-1.9495100524961038,0.5861855530244363,40.269284540182966,34.077993669287196,-3.47915617359115,17.077246851406414,52.195758814699104,62.09755998446997,41.97152798882566,27.383270263671903,-23.733946737054225,-11.60360641479491,-59.57245840672431,36.36524557713449,-35.58803241075964,12.380819581169789,-43.98832702636719,80.50558896900853,34.77933972262505,23.984425995964703,3,-8.039886474609347,8.866729736328125,61.366737365722656,70.27723693847656,69.83464050292969,4,0.3342149058173478,1.311443915233048,218.6770477294922,1.1403663490181937,203.501953125,1.0568145786500684,219.61090087890625,0.3342149058173478
4942,2020-03-23,231.28404235839844,243.19065856933597,228.15174865722656,233.1128387451172,2146464.0,-0.01752065355024568,-2.7163466614379943,-0.19262337896108864,40.49519573909803,34.697510559869826,-3.0348358458384155,18.846039634114476,54.444584683390985,65.86458347572096,42.02357255435769,15.038909912109403,-26.25246504985222,-13.619168090820324,-60.38526515496886,33.146928973328215,-37.00221662289459,9.763880441253946,-38.77101348876954,72.95708081755022,28.140537970145267,23.383048532074266,3,-7.203308105468778,12.991241455078125,65.90467071533203,74.40174865722656,77.51945495605469,0,0.30551819764180355,-1.9495100524961038,235.40855407714844,1.311443915233048,218.6770477294922,1.1403663490181937,203.501953125,0.30551819764180355
4943,2020-03-24,247.25680541992188,248.05447387695312,237.2276306152344,240.84629821777344,1807841.0,0.0690612413145737,1.7047349672461338,-3.5053148883623133,42.74666406141871,36.12224676614404,-23.622108012283945,1.7550622025463838,36.713903637939154,49.658841759107986,41.330721185430384,16.770431518554688,-28.018365569075655,3.120619201660162,-42.92115736050209,49.16239576382242,-19.90026907942098,26.141507482741275,-53.67283076782226,98.59154398313173,57.06276782500783,23.02088828108112,3,-27.519454956054688,-2.9815216064453125,49.931907653808594,58.428985595703125,63.083648681640625,1,0.22574561123638026,-2.7163466614379943,231.28404235839844,-1.9495100524961038,235.40855407714844,1.311443915233048,218.6770477294922,0.22574561123638026
4944,2020-03-25,241.55642700195312,252.1498107910156,240.5739288330078,244.2996063232422,1770730.0,-0.023054485429784943,-3.9173534702078925,-0.4279192324079606,42.80220318608634,37.946771611202294,-19.63420634459237,5.72805596478355,40.94211607326656,55.17273932274179,40.486895347954245,11.575881958007784,-28.116451884200785,-1.2966857910156193,-46.04211532143512,43.44874373940388,-23.669400556225355,21.076028974194116,-45.79363238085938,81.9133055408361,42.37271036844351,22.372714765209746,3,-19.771408081054688,2.7188568115234375,55.632286071777344,64.12936401367188,55.992218017578125,2,0.2593024338494927,1.7047349672461338,247.25680541992188,-2.7163466614379943,231.28404235839844,-1.9495100524961038,235.40855407714844,0.2593024338494927
4945,2020-03-26,266.94552612304693,269.08560180664057,243.60894775390625,245.2529144287109,1842279.0,0.10510628690864232,-1.0397196304497167,-7.907835818820014,50.0,39.72805411870474,-41.599181679895196,-19.553426446970263,14.53493517371868,29.75827909658011,38.54936030984605,27.529174804687443,-28.662148779776942,23.387646484375068,-22.45142641523961,69.22671938398975,0.4681100345677578,46.30718293418241,-67.79951053175787,95.38009652084254,54.24008119973656,22.91953644980733,3,-36.69261169433602,-22.69941711425787,30.398826599121037,38.74026489257807,32.85992431640619,3,0.12626635209998605,-3.9173534702078925,241.55642700195312,1.7047349672461338,247.25680541992188,-2.7163466614379943,231.28404235839844,0.12626635209998605
4946,2020-03-27,261.7218017578125,263.12255859375,252.6361846923828,257.315185546875,1398800.0,-0.01956850313657843,1.9095962675066471,0.20313903521760246,52.22709320823379,42.01926362270575,-34.56290247663105,-14.83114678014752,18.55602629502721,34.849435283513344,36.2193763229803,14.30934143066412,-26.593431057323187,17.99952392578126,-28.087102214961078,64.08615006652363,-5.043789144589937,41.04283699615246,-56.98061926929532,82.01048891745124,35.98915814110033,23.043313070371184,3,-31.46888732910159,-19.401763916015625,34.360389709472656,43.9639892578125,40.07781982421875,4,0.16922505567798884,-1.0397196304497167,266.94552612304693,-3.9173534702078925,241.55642700195312,1.7047349672461338,247.25680541992188,0.16922505567798884
4947,2020-03-30,268.70623779296875,269.7665405273437,258.79376220703125,259.52334594726557,1765384.0,0.02668648919672112,-1.062153194979328,2.0838873653009906,51.956417275636866,43.83429786015378,-35.316926919226034,-23.16006753433402,10.250646209500815,27.721530125264508,35.263891954112125,10.972778320312443,-21.375181693009722,25.08366699218749,-20.7652216063766,70.93255559075155,2.159222692905473,48.008111291469504,-58.817501759001686,96.74143129797856,48.77576869899951,22.92444429928203,3,-38.11285400390628,-32.106048583984375,27.375953674316406,36.97955322265625,37.752899169921875,0,0.1359736085295502,1.9095962675066471,261.7218017578125,-1.0397196304497167,266.94552612304693,-3.9173534702078925,241.55642700195312,0.1359736085295502
4948,2020-03-31,265.68093872070307,268.54086303710943,260.60311889648443,263.95913696289057,1733414.0,-0.01125876011332716,1.1333289590235889,0.18750103853375535,57.2304918765536,46.276537271793934,-28.01547328397038,-21.21318605398517,11.931498585858208,30.627957134971837,35.02373953184153,8.103118896484318,-18.14962191882097,22.0525314331054,-23.808145932393074,67.91320879860388,-0.8778072496438085,44.98287011585464,-49.80442223739834,86.00467183471173,32.07912318829543,22.930338682749237,3,-34.00778198242185,-31.186782836913977,25.192115783691463,35.20913696289068,39.14395141601568,1,0.16230956876843394,-1.062153194979328,268.70623779296875,1.9095962675066471,261.7218017578125,-1.0397196304497167,266.94552612304693,0.16230956876843394
4949,2020-04-01,249.4747009277344,262.64590454101557,244.2996063232422,258.67703247070307,1968928.0,-0.06099887282469085,1.140748799065611,-5.344594115561808,59.14553468935983,48.5414316196189,-5.143053550990686,-7.350482166748719,26.464043661066256,46.676104660747995,35.07829587702391,21.38133239746088,-12.669869628090595,7.0948348999023665,-36.538844608785865,50.7285144085906,-14.722004854441735,28.911674654246468,-28.20918204002578,22.42466737912029,-36.52145154952896,21.816839754344112,4,-3.2101058959961506,-14.980545043945312,36.55399322509763,46.57101440429685,51.95526123046872,2,0.24397565343292715,1.1333289590235889,265.68093872070307,-1.062153194979328,268.70623779296875,1.9095962675066471,261.7218017578125,0.24397565343292715
4950,2020-04-02,265.55447387695307,266.38131713867193,247.2373504638672,247.47080993652344,1293841.0,0.06445452340226088,-1.0639746786090076,-1.9651176287217158,60.55461175140251,50.795356865309955,-15.504429886259459,-24.941140105712236,8.780755425414043,30.561204080932328,34.99646187990949,19.143966674804744,-8.0596940951217,23.321981811523386,-19.95869352473045,66.6026571477772,1.6816441433964542,44.96231947965029,-39.43885282528095,83.46064502058414,20.859567913192436,21.640337668126904,4,-16.59532928466794,-31.060317993163977,20.474220275878963,30.491241455078182,46.03112792968756,3,0.12048063312766089,1.140748799065611,249.4747009277344,1.1333289590235889,265.68093872070307,-1.062153194979328,268.70623779296875,0.12048063312766089
4951,2020-04-03,256.32296752929693,266.85797119140625,252.38327026367188,262.98638916015625,896210.0,-0.034763136214129964,1.0094561245564795,-0.3684774088265328,64.98915256691524,53.51690762395632,-3.346103472804458,-17.440433225596564,16.392285785769275,39.73243519636077,34.48514579855432,14.474700927734375,-1.8889084506188283,14.62160339355475,-27.63063561863811,56.87384240574761,-6.504516112541694,35.747722899651166,-25.84225453005766,47.2116553555094,-21.36624428350084,21.126119506096426,4,-2.8258819580078693,-21.82881164550784,24.807861328124943,34.82488250732416,56.46887207031244,4,0.16963943313111907,-1.0639746786090076,265.55447387695307,1.140748799065611,249.4747009277344,1.1333289590235889,265.68093872070307,0.16963943313111907
4952,2020-04-06,270.437744140625,271.498046875,262.1595458984375,264.03695678710943,1458424.0,0.055066374844910504,1.191778074626919,-0.9605856732632,64.94308954760544,55.98317712242151,-12.653506772893252,-31.78996510725625,1.0208376748893215,25.613841508115343,33.230310859678355,15.175079345703068,3.4065136884642584,27.85067977905274,-16.08358465486856,71.78494421297401,5.883547562092076,49.817811996013376,-36.02844838857527,96.101604677087,22.237125034217414,21.967132216960636,4,-14.401756286621094,-35.94358825683591,7.023345947265625,17.5291748046875,44.14398193359375,0,0.11596708714260817,1.0094561245564795,256.32296752929693,-1.0639746786090076,265.55447387695307,1.140748799065611,249.4747009277344,0.11596708714260817
4953,2020-04-07,272.99609375,278.82296752929693,272.7626342773437,276.87744140625,1547551.0,0.009460031614687114,-1.7874708739226655,-0.6063859712693328,72.20012463041779,59.24961283845833,-12.49025875720855,-35.19592673071884,-2.6128685557962967,23.05517377272747,32.13518806703123,8.385223388671932,7.6413260985845,29.80154037475586,-15.510177851628669,75.11325860114042,7.145681261563595,52.45739948794812,-34.13614786319624,83.12193953387421,3.797477801308844,22.655859113192275,4,-11.780136108398438,-37.87449645996091,3.9056549072265625,14.9708251953125,41.196502685546875,1,0.12257700377037217,1.191778074626919,270.437744140625,1.0094561245564795,256.32296752929693,-1.0639746786090076,265.55447387695307,0.12257700377037217
4954,2020-04-08,273.33657836914057,275.690673828125,268.64785766601557,273.94940185546875,1470451.0,0.001247214253008222,2.4394062460412953,0.15788935715185765,69.289396054657,61.39287906675355,-8.771017276226416,-34.632073265024474,-4.05821423133267,22.677672388246776,30.172962616088505,7.042816162109432,12.50838695462349,28.44066314697261,-18.77223706868449,75.65356336262971,4.8342130391440605,52.04711325480116,-28.881809452387756,82.63010297126289,2.325216476621165,23.606450107828557,4,-11.775291442871037,-38.21498107910148,0.7392959594727131,14.630340576171932,52.53890991210943,2,0.11519977295191453,-1.7874708739226655,272.99609375,1.191778074626919,270.437744140625,1.0094561245564795,256.32296752929693,0.11519977295191453
4955,2020-04-09,279.78598022460943,279.92218017578125,271.84823608398443,273.8910522460937,1234834.0,0.023595092519080874,1.6182957182655153,-9.619291867934157,66.88629212241014,63.02167894610649,-14.759582027559759,-38.10586661673932,-11.529581700226402,16.224964124781593,27.423077786573423,8.073944091796818,16.246486978305768,31.760688018798874,-16.015835116614312,79.53721115421206,7.872426451092281,55.648949586505466,-30.519663502100457,99.5054272242202,18.431724979028957,23.888261567706593,4,-17.675086975097713,-44.11477661132818,-6.695022583007869,8.180938720703068,54.98056030273432,3,0.07735906536924442,2.4394062460412953,273.33657836914057,-1.7874708739226655,272.99609375,1.191778074626919,270.437744140625,0.07735906536924442
4956,2020-04-13,281.566162109375,281.9747009277344,273.83267211914057,274.26071166992193,1150538.0,0.006362655781881665,1.0048016411243044,1.2392773017885927,69.48067479632216,64.96881867062707,-15.006956588226444,-37.509631840484275,-13.789588636371207,14.334525441523624,24.238242876429517,8.142028808593807,20.77387092844802,30.811296844482428,-18.125145184896553,79.74773887386138,6.3430758297929515,55.279517859171904,-27.39490723434247,97.93825070883702,15.183605175957013,24.46822101468948,4,-18.42900848388672,-44.86869812011719,-11.371612548828125,6.4007568359375,51.6536865234375,0,0.10661593521171953,1.6182957182655153,279.78598022460943,2.4394062460412953,273.33657836914057,-1.7874708739226655,272.99609375,0.10661593521171953
4957,2020-04-14,289.76654052734375,291.54669189453125,284.12451171875,284.5719909667969,1165032.0,0.029124161641210566,-1.4376945088979207,0.7110512354575321,67.52486956609262,66.11263841390918,-22.24507277796249,-41.16595528221899,-22.19843170194656,6.059893910711708,20.948588767379487,9.98052978515625,22.173361561055344,34.78696670532227,-12.165356437232845,81.73928984787739,11.3108051340447,58.26312827659984,-30.590665362824893,92.2260174931932,11.000627847563564,23.476161571277565,4,-21.84339141845703,-48.2830810546875,-20.933860778808594,-1.79962158203125,58.2198486328125,1,0.07946155215285411,1.0048016411243044,281.566162109375,1.6182957182655153,279.78598022460943,2.4394062460412953,273.33657836914057,0.07946155215285411
4958,2020-04-15,286.2743225097656,287.8404541015625,280.4085693359375,282.42218017578125,1144267.0,-0.012051833214499763,1.128136674458742,0.7415738918426695,68.77706068718706,67.18280796922333,-17.348905962225786,-34.17561117129452,-19.06429806112135,9.389387769228676,17.800090946571128,9.35797119140625,23.44679968524025,27.96157760620116,-17.870359685993208,73.7935148983955,5.045608960104005,50.877546252298345,-20.624283999244312,76.9753807894727,-3.991023211581819,22.915968646097173,4,-16.882301330566406,-44.790863037109375,-19.822479248046875,1.692596435546875,53.628387451171875,2,0.09888209084308452,-1.4376945088979207,289.76654052734375,1.0048016411243044,281.566162109375,1.6182957182655153,279.78598022460943,0.09888209084308452
4959,2020-04-16,295.23345947265625,295.95330810546875,286.0311279296875,292.45135498046875,972899.0,0.031295635893383356,3.7004481711724737,0.7222226623464076,63.77937749981344,67.54111527460233,-21.38323623456745,-37.8507156580705,-28.36601885264264,0.25739601847340055,14.344009725895592,9.92218017578125,24.608409226402756,32.33413925170896,-8.488644806752802,73.15692331017075,11.922747222478051,52.745531280939844,-24.404090285332927,97.01370470011076,17.132322462220287,20.411392029230893,4,-21.065170288085938,-51.54669189453125,-28.7816162109375,-7.26654052734375,49.805450439453125,3,0.06421743997701101,1.128136674458742,286.2743225097656,-1.4376945088979207,289.76654052734375,1.0048016411243044,281.566162109375,0.06421743997701101
4960,2020-04-17,307.7431945800781,308.5700378417969,298.0739440917969,301.13812255859375,1313681.0,0.04237234874992368,1.5418090849632144,2.374127945241543,70.93177067992806,68.2014061760482,-30.48497537137547,-45.68816896572281,-41.216451877965255,-12.322209051545656,11.444854920068773,13.336578369140625,25.285548922519013,40.39056701660155,0.4574694807514561,80.32366455245165,20.424018248676475,60.3571157845266,-31.889037609125694,97.61972952030882,17.26378689415388,19.96654876792505,4,-22.378402709960938,-57.74806213378906,-46.622093200683594,-25.107017517089844,37.01361083984375,4,0.058920210163912135,3.7004481711724737,295.23345947265625,1.128136674458742,286.2743225097656,-1.4376945088979207,289.76654052734375,0.058920210163912135
4961,2020-04-20,314.0856018066406,316.0992126464844,300.5933837890625,304.1536865234375,1725395.0,0.020609415052108115,1.2216027965973857,1.5036800887102364,70.7610079383762,68.8478415528005,-31.035832971882485,-48.31100075431351,-47.86047937605605,-18.741339059325014,10.556931574226269,15.505828857421875,27.214916472760706,42.79912185668945,0.6748908424305,84.92335287094838,21.737006349559977,63.86123736381893,-31.688268661519317,94.35815481855236,15.410830164702688,21.062115507129466,4,-21.712066650390625,-60.32588195800781,-62.27870178222656,-40.76362609863281,39.82489013671875,0,0.06584491171115459,1.5418090849632144,307.7431945800781,3.7004481711724737,295.23345947265625,1.128136674458742,286.2743225097656,0.06584491171115459
4962,2020-04-21,301.9455261230469,306.4007873535156,299.4163513183594,302.5291748046875,1320980.0,-0.03865212417813246,-1.4758731480930565,-0.058764967782970606,65.31383412493781,68.08269816330272,-15.596502525173321,-32.25968614764463,-35.95198785057147,-6.774366152956873,9.58588894385546,14.66925048828125,27.511744772529283,27.12597198486327,-12.659694086870218,66.91163805659673,7.2331389489965545,47.018805020730014,-12.807817077652942,60.34342558556525,-16.97956103665829,19.892833035866733,4,-9.571990966796875,-48.18580627441406,-55.527732849121094,-34.012657165527344,60.9046630859375,1,0.10357604204746829,1.2216027965973857,314.0856018066406,1.5418090849632144,307.7431945800781,3.7004481711724737,295.23345947265625,0.10357604204746829
4963,2020-04-22,303.0739440917969,306.3521423339844,300.5933837890625,305.1945495605469,1059148.0,0.003737157437762928,1.5964967802300623,3.633359477124183,75.93674667303053,68.82129267645534,-13.421061564136323,-30.55878089155067,-37.30710171011583,-8.104942599977619,8.956093636667333,5.758758544921875,27.962984081754882,25.463533020019554,-14.010906688503496,64.9379727285426,5.726313165758029,45.20075287428108,-8.543934326184853,56.680750778212285,-26.446933990311663,19.737219854261518,4,-9.1002197265625,-49.31422424316406,-60.02190399169922,-37.796714782714844,50.0875244140625,2,0.14818972710750744,-1.4758731480930565,301.9455261230469,1.2216027965973857,314.0856018066406,1.5418090849632144,307.7431945800781,0.14818972710750744
4964,2020-04-23,304.1925964355469,312.57781982421875,302.9474792480469,302.9474792480469,874622.0,0.003691021170104891,-14.468970588235294,-0.587151738429657,71.86261900946558,69.37421788612815,-10.842723881007089,-28.189581624759626,-38.69398721613436,-9.445065448607863,8.730832634463075,9.630340576171875,27.59401582766702,23.45037689208982,-13.859583480513038,60.76033726469268,4.7953967057883915,42.10535707839125,-5.348746093760383,33.94486093334146,-47.11075470252632,18.654980186301437,4,-9.226654052734375,-50.43287658691406,-61.724212646484375,-38.915367126464844,51.26458740234375,3,0.11739310536756276,1.5964967802300623,303.0739440917969,-1.4758731480930565,301.9455261230469,1.2216027965973857,314.0856018066406,0.11739310536756276
4965,2020-04-24,300.6517639160156,302.6459045410156,297.4610900878906,300.33074951171875,1006206.0,-0.01164010091311174,1.4063396290552168,0.2578186274509804,76.80905364741595,70.18848220291636,-4.504514111918468,-23.18267595686666,-35.38276456701965,-6.145745609399057,9.521109461388297,6.73150634765625,25.902049514740384,18.224232482910168,-19.504419518489726,55.95288448431009,-0.6400935177898077,37.08855848361014,15.44744873046875,17.119073115300605,-65.39957819007205,18.864326000699958,4,-2.3978729248046875,-45.81227111816406,-63.58221435546875,-39.75196838378906,55.428009033203125,4,0.14763640637908537,-14.468970588235294,304.1925964355469,1.5964967802300623,303.0739440917969,-1.4758731480930565,301.9455261230469,0.14763640637908537
4966,2020-04-27,306.0116882324219,309.815185546875,303.4046630859375,304.4066162109375,853446.0,0.01782768291990955,-2.5525414556186,5.0,74.06239820792274,70.91487427423081,-6.741072175048146,-26.408354446930787,-40.85516575025355,-11.701536780687661,10.48734663240516,9.163421630859375,25.34220612919671,21.369662475585926,-16.440942057798054,59.180267008969906,2.464360208893936,40.274964742277916,9.714761962890634,56.56380906237067,-23.23549732935914,18.90530226669199,4,-7.7577972412109375,-36.58075714111328,-70.18971252441406,-45.11189270019531,42.548614501953125,0,0.1266131938008601,1.4063396290552168,300.6517639160156,-14.468970588235294,304.1925964355469,1.5964967802300623,303.0739440917969,0.1266131938008601
4967,2020-04-28,305.2431945800781,308.60894775390625,296.3034973144531,306.4883117675781,998291.0,-0.0025113212399915374,3.4858102771195587,-0.7757391387013974,72.35335406189036,71.31224020475341,-3.9631064069982926,-23.99235651291781,-40.44685102737077,-11.186623575395743,11.596779673257094,12.305450439453125,25.05118312280638,18.774320983886696,-19.323917628239997,56.87255959601339,-0.27479832217665034,37.82344028995004,10.11794841308597,54.9313021187863,-23.437803699059764,19.049119306063346,4,-4.1780242919921875,-33.117713928222656,-69.42121887207031,-44.34339904785156,43.394927978515625,1,0.15943778019435517,-2.5525414556186,306.0116882324219,1.4063396290552168,300.6517639160156,-14.468970588235294,304.1925964355469,0.15943778019435517
4968,2020-04-29,308.8034973144531,315.17510986328125,306.26458740234375,311.1965026855469,1319130.0,0.011663823461397271,-1.385418538912763,1.9219117647058823,73.5347340743939,72.39616871304011,-4.460654003080947,-25.461821461945647,-44.36474812239044,-14.931276763444373,12.891210131256726,9.931915283203125,24.46928133000756,20.178495788574196,-17.847061842995913,58.204053420144305,1.1657169727891414,39.19127460435925,-12.5,66.23705296861986,-11.114167794445692,19.01277881578506,4,-2.602142333984375,-32.14007568359375,-74.62548828125,-47.90370178222656,35.661468505859375,2,0.17501968845740024,3.4858102771195587,305.2431945800781,-2.5525414556186,306.0116882324219,1.4063396290552168,300.6517639160156,0.17501968845740024
4969,2020-04-30,310.3404541015625,311.3813171386719,303.6478576660156,307.5972900390625,1019159.0,0.00497713529955357,2.20565204741243,-1.1463259111893285,71.68900174732235,72.48030549830617,-4.055841291674199,-23.405057354692417,-46.351672226366816,-16.647537520673893,13.292865693067002,7.73345947265625,23.890069720083886,18.672164916992188,-15.730442866146404,53.07477270013078,1.4708610254228915,35.87346880856148,-14.036956787109375,74.38133201807935,-0.16061010630349415,17.201303891569292,4,-4.13909912109375,-32.003883361816406,-78.33413696289062,-49.44065856933594,38.696502685546875,3,0.13798076866344733,-1.385418538912763,308.8034973144531,3.4858102771195587,305.2431945800781,-2.5525414556186,306.0116882324219,0.13798076866344733
4970,2020-05-01,297.54864501953125,308.7743225097656,295.04864501953125,308.5213928222656,1038177.0,-0.041218632353502316,1.391523166130949,-4.000033374866501,59.81130279827287,71.26367159385023,7.976621551326275,-8.530806373375015,-34.081824594412694,-4.2146813681766275,13.722221638615705,15.29180908203125,23.20594759173764,4.280647277832031,-27.91375609752646,36.47505065319052,-11.816554409847186,20.377848965511248,17.62646484375,12.42145612460273,-56.717130003184735,16.097201687679235,5,7.563232421875,-17.694564819335938,-64.51849365234375,-36.64884948730469,50.48638916015625,4,0.19461872802196178,2.20565204741243,310.3404541015625,-1.385418538912763,308.8034973144531,3.4858102771195587,305.2431945800781,0.19461872802196178
4971,2020-05-04,299.8054504394531,300.9922180175781,295.8074035644531,296.88714599609375,627491.0,0.007584660383090469,-1.042154228945423,-0.26595931081475715,56.64777685311415,70.30077634142538,3.8902556128993524,-7.7608909066005936,-36.70338161272787,-6.822824506308507,14.20868368350271,5.184814453125,22.983393987386535,4.3633285522461165,-22.806875157278796,31.53353226177103,-9.22177330251634,17.948430407008573,14.967130126953123,23.63457992673282,-40.824516757376465,13.585101854762447,5,5.306427001953125,-19.606040954589844,-62.555938720703125,-39.790863037109375,49.4649658203125,0,0.187702800023412,1.391523166130949,297.54864501953125,2.20565204741243,310.3404541015625,-1.385418538912763,308.8034973144531,0.187702800023412
4972,2020-05-05,301.79962158203125,305.1361999511719,299.45526123046875,301.9163513183594,719703.0,0.006651550662788441,-1.3643730352776808,-0.03999916341618999,60.48897255147757,68.58435699458616,2.0933494505364365,-7.6787325399920405,-38.581900086087785,-9.1657407776446,15.147103293250044,5.680938720703125,20.740133859650143,4.789405822753906,-19.802271775570205,29.381083421078017,-7.506432976408121,17.085244621915933,12.578480273437492,33.54278366772605,-28.121367677314375,12.295838799162054,5,3.312255859375,-21.60021209716797,-65.51314544677734,-44.309356689453125,25.943572998046875,1,0.15493949564026832,-1.042154228945423,299.8054504394531,1.391523166130949,297.54864501953125,2.20565204741243,310.3404541015625,0.15493949564026832
4973,2020-05-06,306.4591369628906,309.562255859375,302.14007568359375,303.2198486328125,579484.0,0.015439102794212456,-1.7495492032626945,-27.750326797385622,58.05191763400235,67.04983461953469,-2.274685462190291,-10.227088781311181,-42.71894502090163,-14.051506482120487,16.362552549896982,7.76263427734375,18.030380606033134,7.775769042968761,-14.368165265891832,29.919703351829355,-3.2961981114615355,18.84773619739906,7.532375755859391,69.8629829835815,12.146914862604604,11.071967154430284,5,-1.347259521484375,-26.259727478027344,-72.86235046386719,-48.9688720703125,25.8463134765625,2,0.13763331063877082,-1.3643730352776808,301.79962158203125,-1.042154228945423,299.8054504394531,1.391523166130949,297.54864501953125,0.13763331063877082
4974,2020-05-07,304.82489013671875,309.1147766113281,303.79376220703125,308.48248291015625,569306.0,-0.00533267450390873,1.1620559241118482,-1.1291346742663337,47.51982413359706,63.79547578466592,-0.6049304886175833,-6.443208686639821,-40.719404345332975,-12.677365679291256,17.732880255270228,5.321014404296875,16.649597034761825,4.567106628417946,-14.210615571970777,23.34482882880667,-4.821754471776444,13.955967728612336,8.787765228046908,67.35915152381713,14.083773504452658,9.388861100194369,5,0.2869873046875,-24.62548065185547,-71.7412338256836,-47.334625244140625,34.11480712890625,3,0.13004212243237268,-1.7495492032626945,306.4591369628906,-1.3643730352776808,301.79962158203125,-1.042154228945423,299.8054504394531,0.13004212243237268
4975,2020-05-08,301.4299621582031,309.3385314941406,299.6595458984375,308.686767578125,706339.0,-0.011137305674064013,1.2613571950589115,1.9840386476654541,38.67709600686746,59.86377554010423,3.254208397187824,-1.416239164909598,-36.52791532725769,-9.60732870563595,18.940581934945005,9.678985595703125,13.9569760829541,0.08997955322263351,-16.02617590983715,16.206135016282417,-7.968098178307287,8.148057284752554,11.811412999657819,40.87691000379394,-6.904275232727883,8.058077731529904,5,3.681915283203125,-19.761680603027344,-61.05058670043945,-43.939697265625,43.939697265625,4,0.15793716818343384,1.1620559241118482,304.82489013671875,-1.7495492032626945,306.4591369628906,-1.3643730352776808,301.79962158203125,0.15793716818343384
4976,2020-05-11,311.5856018066406,312.2081604003906,297.9474792480469,300.690673828125,1196900.0,0.03369154007028463,1.3493621246590666,-1.5013394115000147,58.94244085384703,58.37367407254386,-6.735983879527396,-9.705174763104537,-45.9325663787053,-20.079010565063413,20.14107328013607,14.26068115234375,12.272234190673203,8.744647216796864,-5.040395139752434,22.52968957334616,1.852126038522215,15.637168395071512,1.2919187484537247,95.6344399885297,47.39988351934462,6.8925211782746585,5,-6.473724365234375,-27.3443603515625,-69.85895156860352,-54.0953369140625,39.2509765625,0,0.11698047715204174,1.2613571950589115,301.4299621582031,1.1620559241118482,304.82489013671875,-1.7495492032626945,306.4591369628906,0.11698047715204174
4977,2020-05-12,312.7918395996094,323.2101135253906,305.9046630859375,311.1478576660156,1512805.0,0.0038712886153104975,-1.8532433683532585,0.15089424517863895,59.001632774903214,56.75888503926711,-7.553132676917471,-9.589634433530136,-46.753762993794794,-21.530851463765657,21.020930513393232,17.305450439453125,10.493354587633064,8.799620056152321,-4.212129332262748,21.81136944456739,2.2937453619447865,15.305494750359856,-17.743194580078125,58.76014428501364,11.115039460927392,6.505874694207539,5,-3.6624603271484375,-20.107009887695312,-68.79621887207031,-55.30157470703125,40.243194580078125,1,0.11662253307775172,1.3493621246590666,311.5856018066406,1.2613571950589115,301.4299621582031,1.1620559241118482,304.82489013671875,0.11662253307775172
4978,2020-05-13,314.58172607421875,326.3521423339844,311.5077819824219,313.9007873535156,1105408.0,0.005722292745554025,-4.430582613695357,0.41420085390755523,59.505194154670384,55.40512864008356,-9.428710820479068,-9.644546218726987,-47.96429151337293,-23.58607357218125,22.301546367798757,14.8443603515625,8.862188493881149,9.174136352539051,-1.7065565785530907,20.054829283631193,3.733789886992952,14.61448281808515,-18.9698516845703,58.56167621437872,8.804218350379003,5.440346465546083,5,-3.8813323974609375,-17.08172607421875,-69.31665420532227,-58.06907653808594,44.143951416015625,2,0.04183799443822189,-1.8532433683532585,312.7918395996094,1.3493621246590666,311.5856018066406,1.2613571950589115,301.4299621582031,0.04183799443822189
4979,2020-05-14,314.1925964355469,316.566162109375,310.9435729980469,314.6789855957031,932499.0,-0.001236974707742755,1.6392533807013523,-0.7142921167032672,63.14693793378086,55.77575476625111,-9.427045298925236,-8.181698685773824,-47.27469573525434,-23.466770238495428,23.11972354088587,5.622589111328125,7.445088262774846,7.8370498657226335,-2.6061901695008487,18.280289900946116,2.615429848110864,13.058669883334403,-17.351111328125,57.19172636672669,3.169175945252583,5.221620017611754,5,-3.112823486328125,-16.692596435546875,-66.02381896972656,-58.79862976074219,36.4688720703125,3,0.05764888864153073,-4.430582613695357,314.58172607421875,-1.8532433683532585,312.7918395996094,1.3493621246590666,311.5856018066406,0.05764888864153073
4980,2020-05-15,325.87548828125,326.6536865234375,312.4124450683594,314.3190612792969,1235656.0,0.03718385467462704,1.1721090762682083,-23.75963107039779,67.17697298592532,56.94566544767457,-18.62816123192505,-19.432845945514032,-58.323561819277415,-35.43102161482739,23.47868365815894,14.241241455078125,5.809026149392366,18.613327026367188,4.9967384572957485,32.22991559543863,11.805032741831496,25.42162131090288,-27.85357688476563,97.2890941853728,41.78742074268574,6.808294284535715,5,-13.574905395507812,-26.624526977539062,-77.5340461730957,-76.10409545898438,31.12841796875,4,0.04008957241085831,1.6392533807013523,314.1925964355469,-4.430582613695357,314.58172607421875,-1.8532433683532585,312.7918395996094,0.04008957241085831
4981,2020-05-18,334.76654052734375,339.07586669921875,329.1147766113281,329.3482360839844,1151566.0,0.02728358703192879,-2.385118772913242,0.4688563725140686,72.38530959502305,58.26748067473518,-24.6283922098188,-28.137729423878113,-66.4140252911676,-44.61485394284614,23.690761367047546,13.20037841796875,4.5538192165720375,26.47033233642577,8.294286636465017,44.64637803638652,17.382309486445365,35.558355186406175,-35.026722623242165,87.00883386049456,30.136464349856993,9.088022849980385,5,-16.254867553710938,-28.312271118164062,-85.87549209594727,-85.03890991210938,14.396881103515625,0,0.03167317402683589,1.1721090762682083,325.87548828125,1.6392533807013523,314.1925964355469,-4.430582613695357,314.58172607421875,0.03167317402683589
4982,2020-05-19,333.2198486328125,335.82684326171875,330.41827392578125,333.01556396484375,1075802.0,-0.004620210526699586,-1.0035950483296592,0.03770269280810152,69.09617219695664,59.49462007061899,-20.28971247766418,-25.431813425011228,-63.609730080104896,-43.395740847817706,24.014967596030555,5.4085693359375,5.198381613183642,23.35992431640625,2.327600547397253,44.39224808541525,12.843762431901723,33.87608620091078,-30.33314682510155,79.18400067690779,22.525596830756683,10.516161884504502,5,-14.708175659179688,-23.477630615234375,-83.30253982543945,-83.565185546875,23.054473876953125,1,0.052868188400567506,-2.385118772913242,334.76654052734375,1.1721090762682083,325.87548828125,1.6392533807013523,314.1925964355469,0.052868188400567506
4983,2020-05-20,347.98638916015625,349.7081604003906,335.5350341796875,335.5350341796875,1710695.0,0.044314708706369776,-1.2765596584363956,60.95100089632507,74.39486561270449,62.48073579051982,-31.90084786252868,-38.64231785779259,-77.18300463875039,-58.34286041713659,24.558969007683153,16.488311767578125,6.590170427789417,35.88084259033201,9.095438227770956,62.66624695289306,22.488140409051482,49.273544771612535,-42.20455416112469,95.55839141956073,39.44229269768982,13.392702181280521,5,-24.1585693359375,-32.92802429199219,-93.28308486938477,-98.94943237304688,2.285980224609375,2,0.01450816806863009,-1.0035950483296592,333.2198486328125,-2.385118772913242,334.76654052734375,1.1721090762682083,325.87548828125,0.01450816806863009
4984,2020-05-21,339.9027099609375,346.26458740234375,334.6789855957031,345.8852233886719,1067784.0,-0.02322987177380187,2.437230926630964,-0.4804708754283025,79.22928720418113,66.98653481244357,-20.47083658597205,-29.24559160981846,-67.28108276452627,-50.50335502075495,24.77457776523541,13.307403564453125,7.5039746667517875,26.01165771484375,-3.203449642311341,55.22676507199884,11.404104036266233,40.61921139342127,-29.728242421770005,73.70890904716939,11.567308961937925,14.607553678577535,5,-16.07489013671875,-22.033065795898438,-84.46496963500977,-95.62742614746094,12.538909912109375,3,0.055377515323311366,-1.2765596584363956,347.98638916015625,-1.0035950483296592,333.2198486328125,-2.385118772913242,334.76654052734375,0.055377515323311366
4985,2020-05-22,345.0389099121094,345.1945495605469,336.6828918457031,339.9027099609375,730188.0,0.015110794355720714,2.1249894959748574,-0.8585354656056317,80.02321304143507,69.32884283328667,-20.976474825527873,-32.55502889171589,-69.78905924539788,-55.791882233879505,25.50641580008418,8.51165771484375,8.646177649993376,28.928500366210926,-2.696377283444633,60.553378015866485,13.116061541383147,44.740939191038706,-30.911073086819556,77.32645331088732,9.887914517639345,15.81243882482779,5,-17.232498168945312,-22.660507202148438,-86.11138153076172,-100.76362609863281,15.223724365234375,4,0.016295433448888952,2.437230926630964,339.9027099609375,-1.2765596584363956,347.98638916015625,-1.0035950483296592,333.2198486328125,0.016295433448888952
4986,2020-05-26,344.7568054199219,352.00390625,344.0856018066406,347.5680847167969,1511982.0,-0.0008176019691789049,-2.8126634731242834,-0.5473461554458328,79.17543927283852,71.57037688861283,-17.31507110197589,-30.800568757094652,-67.14298739788529,-55.72120809031941,25.99277741628139,7.918304443359375,11.004655636192183,26.709140014648426,-6.989848973153244,60.408129002450096,9.85964552074762,43.55863450854923,-27.070936237121998,66.42627502763962,-5.080917538360225,16.849494493900828,5,-13.283065795898438,-21.23052978515625,-77.07684326171875,-94.76167297363281,13.7548828125,1,0.03552388419181707,2.1249894959748574,345.0389099121094,2.437230926630964,339.9027099609375,-1.2765596584363956,347.98638916015625,0.03552388419181707
4987,2020-05-27,353.9104919433594,355.0583801269531,339.7470703125,344.76654052734375,1249637.0,0.02655114091885169,1.6768661116105608,-3.252594442032132,80.37356559842851,73.88908482680817,-22.375740867942,-38.0733188555032,-73.07796199102313,-64.9616202643856,26.958783849444995,15.311309814453125,14.762351234130904,33.429461669921864,-3.271223514719452,70.13014685456318,15.079119077601206,51.77980426224252,-32.10645831249548,94.36740781560725,21.7164933835751,18.350342592320647,5,-20.909515380859375,-28.856979370117188,-80.84386444091797,-100.15077209472656,9.027252197265625,2,-0.01341319463696411,-2.8126634731242834,344.7568054199219,2.1249894959748574,345.0389099121094,2.437230926630964,339.9027099609375,-0.01341319463696411
4988,2020-05-28,362.8501892089844,367.5097351074219,350.20428466796875,352.48052978515625,1521851.0,0.02525976897869353,-1.3194312931903658,1.134045769935487,83.9653532043177,76.20224207909004,-26.539419264977766,-45.066973649933345,-79.09094884264903,-73.87061720262307,27.79511097816647,17.305450439453125,16.929793939516912,39.66682434082031,-1.1426043930180754,80.4762530746587,19.262109973901147,60.07153870773948,-36.390547068667956,85.8073727595701,11.971257270672297,20.404714366919194,5,-22.88909912109375,-31.570999145507812,-89.78356170654297,-109.09046936035156,6.20623779296875,3,-0.01812281457963183,1.6768661116105608,353.9104919433594,-2.8126634731242834,344.7568054199219,2.1249894959748574,345.0389099121094,-0.01812281457963183
4989,2020-05-29,353.1614685058594,363.064208984375,349.5233459472656,361.8677062988281,1853176.0,-0.026701710488966413,1.4399615067363212,-0.8395876312931697,78.20318884715415,77.42737717478214,-12.003997710565045,-33.73535264958264,-66.00844009122011,-64.2507140465749,28.88163319686766,13.540863037109375,19.048795622781938,27.83705291748049,-14.596199625501981,70.27030546046296,6.620426645989255,49.05367918897173,-20.133811490806067,53.455284150419644,-23.5358160921498,21.216626271491247,5,-4.849212646484375,-21.882278442382812,-79.29474639892578,-99.40174865722656,8.822967529296875,4,-0.008180674786852693,-1.3194312931903658,362.8501892089844,1.6768661116105608,353.9104919433594,-2.8126634731242834,344.7568054199219,-0.008180674786852693
4990,2020-06-01,355.4571838378906,359.5233459472656,348.2490234375,351.3034973144531,634276.0,0.006500469436101941,-1.197159560612098,-0.4770931626508136,76.16005561075384,77.84679339875223,-10.797767635618868,-33.17095629649293,-65.30293190705015,-66.66721023366512,30.70350342333674,11.274322509765625,21.328369073009412,27.237341308593727,-15.118493993908373,69.59317661109583,6.059423657342677,48.41525895984478,-16.912394328058326,56.587195939001475,-17.300200137863868,21.177917651251036,6,-6.4931793212890625,-24.177993774414062,-81.09435272216797,-101.69746398925781,4.338531494140625,0,-0.008483620818362847,1.4399615067363212,353.1614685058594,-1.3194312931903658,362.8501892089844,1.6768661116105608,353.9104919433594,-0.008483620818362847
4991,2020-06-02,356.07977294921875,356.0992126464844,348.5992126464844,354.4747009277344,885314.0,0.001751516468470271,8.124357237000872,0.38642107737972786,75.99295595271472,78.61310270494755,-9.028588912053237,-30.94817963348737,-63.394573216369,-67.44655098039965,32.62382978068522,7.5,23.761175623495603,25.046214294433582,-16.835920576230023,66.92834916509719,4.105146859101808,45.98728172976536,-12.900592143772144,58.82973683313786,-16.27009395747899,20.941067435331792,6,-4.98541259765625,-24.800582885742188,-79.5330810546875,-102.32005310058594,6.371582031250057,1,0.011746978193904578,-1.197159560612098,355.4571838378906,1.4399615067363212,353.1614685058594,-1.3194312931903658,362.8501892089844,0.011746978193904578
4992,2020-06-03,348.560302734375,356.42022705078125,346.186767578125,356.07977294921875,913892.0,-0.021117375335768185,1.4958505451974247,-4.68481794847419,69.08948075158455,78.02361549815646,1.001034112274624,-20.81298964031538,-53.24638375606014,-60.16704771583056,34.27559117046298,10.23345947265625,24.99980306570535,15.188710021972668,-25.008889847350133,55.38630989129547,-4.910089912688761,35.287509956634096,18.949432373046875,11.131354737509499,-63.331552690595146,20.098799934661407,6,2.5340576171875,-17.281112670898438,-64.71789169311523,-94.80058288574219,11.605072021484375,2,0.028549968025562755,8.124357237000872,356.07977294921875,-1.197159560612098,355.4571838378906,1.4399615067363212,353.1614685058594,0.028549968025562755
4993,2020-06-04,348.63812255859375,353.064208984375,345.33074951171875,345.61285400390625,1084334.0,0.00022326072019174248,-3.30896106104404,-0.4023246941939464,69.41974631902443,76.93366651091682,1.1458871227453642,-18.518287719149384,-51.155310240642734,-60.50126305375369,35.70246394764746,7.73345947265625,25.11683901028033,13.157580566406239,-25.49092110057751,51.806082233389986,-6.166670267085635,32.48183139989811,18.445153198242167,18.650467225386773,-55.601326900334286,19.324250833491874,6,3.45819091796875,-17.358932495117188,-62.04279708862305,-94.87840270996094,10.437744140625,3,0.041015656799344935,1.4958505451974247,348.560302734375,8.124357237000872,356.07977294921875,-1.197159560612098,355.4571838378906,0.041015656799344935
4994,2020-06-05,344.4649658203125,353.4922180175781,342.9766540527344,347.45135498046875,1089063.0,-0.011969880710850478,-2.526929926917644,-0.9871484485332688,61.449948346097685,74.86997043365712,6.743397186896459,-11.82964015619632,-44.63326637670161,-56.41908207322399,37.09818896242798,10.51556396484375,25.67084544097702,7.002420043945335,-29.001938861954955,43.006778949845625,-10.99975940900481,25.00459949689548,21.748208886718714,8.994618241909842,-59.76778269793332,18.002179452950152,6,9.163436889648438,-13.185775756835938,-53.03257751464844,-90.70524597167969,21.5369873046875,4,0.07139031141549701,-3.30896106104404,348.63812255859375,1.4958505451974247,348.560302734375,8.124357237000872,356.07977294921875,0.07139031141549701
4995,2020-06-08,349.0369567871094,350.3501892089844,341.23541259765625,341.3813171386719,853857.0,0.013272731396381854,-1.2937616637611262,-2.5635103926097,59.28361693637246,72.65976795182756,3.127008003123251,-13.335902617447232,-47.573306093388055,-60.96257170199874,38.8840555020162,9.114776611328125,24.45002670060694,9.194061279296875,-22.85783560925762,41.24595816785137,-6.831887164980401,25.22000972357415,15.782026680664046,51.37727703908549,-14.454254523710553,16.02594844427725,6,4.5914459228515625,-17.757766723632812,-56.76799392700195,-95.27723693847656,22.87939453125,0,0.03709486630650405,-2.526929926917644,344.4649658203125,-3.30896106104404,348.63812255859375,1.4958505451974247,348.560302734375,0.03709486630650405
4996,2020-06-09,348.0350341796875,351.73150634765625,344.35797119140625,347.85992431640625,674265.0,-0.002870534446107298,-1.0541910033072326,0.022873315793669777,59.706818350866214,70.36346270209842,5.188473484721101,-9.974675233222001,-44.74902535063143,-59.988630499964415,40.598862350325305,7.37353515625,23.514955366301024,6.369667053222656,-22.945311621861833,35.684645728307146,-8.287822284319589,21.0271563907649,14.89726361847653,44.77908902358635,-18.563561057954168,14.657489337542255,6,6.3375396728515625,-16.37646484375,-55.55205535888672,-94.27531433105469,17.60699462890625,1,0.033791658877283526,-1.2937616637611262,349.0369567871094,-2.526929926917644,344.4649658203125,-3.30896106104404,348.63812255859375,0.033791658877283526
4997,2020-06-10,349.2704162597656,353.0058288574219,345.04864501953125,352.3443603515625,770897.0,0.0035495911582288375,2.6194673681434235,-17.554374346462183,51.02260547479761,66.7031573988184,3.6047574803945963,-8.787594945390197,-44.33528466846212,-61.33160924452602,41.738235178210914,7.957183837890625,22.051791523052714,5.781120300292969,-20.33449202015413,31.896732620740067,-7.276685859930581,18.838926460516518,11.926130722357755,65.55544766215755,6.028126681781572,13.057806160223544,6,2.87939453125,-16.54180908203125,-56.61477279663086,-95.51069641113281,23.920257568359375,2,0.03773849174474608,-1.0541910033072326,348.0350341796875,-1.2937616637611262,349.0369567871094,-2.526929926917644,344.4649658203125,0.03773849174474608
4998,2020-06-11,327.7431945800781,347.6653747558594,326.70233154296875,345.1653747558594,1351306.0,-0.0616348269922663,-1.1496251001401963,5.667695851162052,42.02400307795415,62.6832478689073,21.935051236976733,14.520690851344057,-21.27755773155502,-40.01899613755626,41.98733536063415,22.568084716796875,20.181025449096296,-16.4041748046875,-39.99387207393164,7.185522464556641,-28.1990234393096,-4.609326170065401,31.856461651287873,3.8852834934402307,-51.62374994775307,11.79484863462207,6,15.369644165039062,4.98541259765625,-35.08755111694336,-73.98347473144531,60.019439697265625,3,0.09892556340436687,2.6194673681434235,349.2704162597656,-1.0541910033072326,348.0350341796875,-1.2937616637611262,349.0369567871094,0.09892556340436687
4999,2020-06-12,332.3054504394531,336.2159423828125,324.35797119140625,331.1575927734375,717750.0,0.013920215384549461,1.6442592661905264,-0.0658848464677959,41.58415881524319,58.841481558295,15.760652234904569,12.000239149261972,-23.702283403825845,-44.82758118400443,42.22791989521768,11.85797119140625,17.325728632046207,-12.747561645507801,-32.587921785591504,7.092798494575902,-22.667741715549653,-2.8273815754659495,24.00447332307317,27.741967098205773,-23.97428330211591,9.92018007004186,6,8.083648681640625,0.42315673828125,-39.64980697631836,-78.54573059082031,46.916351318359375,4,0.08055966648865809,-1.1496251001401963,327.7431945800781,2.6194673681434235,349.2704162597656,-1.0541910033072326,348.0350341796875,0.08055966648865809
5000,2020-06-15,338.939697265625,340.26263427734375,326.060302734375,327.23736572265625,616903.0,0.01996430337630173,-1.0207554461335382,10.194932603089358,46.45315047469337,55.559280949625965,7.305224040095197,6.740502078285829,-28.59621672478221,-51.71277475222746,42.02442745977062,14.20233154296875,13.072471179979289,-6.7665252685546875,-24.718807051912393,11.185756514803018,-15.742666160233568,2.2096156231241935,13.53599218836689,50.89988314036047,1.0012108238608164,8.976140891678854,6,1.44940185546875,-6.211090087890625,-46.284053802490234,-85.17997741699219,42.101165771484375,0,0.0798438662620462,1.6442592661905264,332.3054504394531,-1.1496251001401963,327.7431945800781,2.6194673681434235,349.2704162597656,0.0798438662620462
5001,2020-06-16,345.3696594238281,348.2101135253906,336.6828918457031,345.26263427734375,764935.0,0.01897081460235084,2.9831908846930544,0.00914562590295779,44.61351147024541,52.83972880725494,-0.8981891445744168,1.2075394360272185,-32.87766258796171,-58.29748910946239,41.42129190812987,11.5272216796875,9.858595342721628,-0.8667190551757926,-18.069327955468452,16.335889845116867,-9.46802350532215,7.734585394970566,3.7319038386534658,73.34471037025438,27.870139596204844,8.601304450146342,6,-6.4445648193359375,-12.64105224609375,-51.97957992553711,-91.60993957519531,30.554473876953125,1,0.07686457443545702,-1.0207554461335382,338.939697265625,1.6442592661905264,332.3054504394531,-1.1496251001401963,327.7431945800781,0.07686457443545702
5002,2020-06-17,350.8365783691406,353.60894775390625,345.41827392578125,348.42413330078125,755786.0,0.015829181273285142,1.05868658937413,22.540918163672654,42.07622533469455,49.801559808996075,-6.71434761904527,-3.027109453695971,-36.54327246545586,-63.77369225069174,40.91478473703445,8.239288330078125,6.919692535730178,3.719363403320301,-12.450007629594722,19.888734436235325,-4.365322113137211,11.804048919777813,-26.478607177734375,90.52213050445698,48.07776844223718,8.084685516457508,6,-11.853118896484375,-14.129379272460938,-56.16001892089844,-97.07685852050781,21.001953125,2,0.04220041852042922,2.9831908846930544,345.3696594238281,-1.0207554461335382,338.939697265625,1.6442592661905264,332.3054504394531,0.04220041852042922
5003,2020-06-18,353.0350341796875,356.2840576171875,349.2898864746094,350.04864501953125,668406.0,0.006266324397434131,-2.105824479618387,1.2379097038620637,49.90746510677361,48.5190616712934,-9.18993029660112,-5.088848210627702,-36.96020974158296,-65.88083021065108,39.8631775652442,6.994171142578125,3.849379294209541,5.665386962890636,-10.717346808990555,22.048120734771828,-2.525979923049931,13.856753848831204,-28.092043457031252,89.82329561422124,46.75703082576881,8.191366885940594,6,-12.714019775390625,-13.808380126953125,-52.1279296875,-95.71986389160156,29.299591064453125,3,0.05709246306183502,1.05868658937413,350.8365783691406,2.9831908846930544,345.3696594238281,-1.0207554461335382,338.939697265625,0.05709246306183502
5004,2020-06-19,358.7256774902344,362.2859802246094,353.11285400390625,355.51556396484375,1653127.0,0.016119202797449494,-1.2888373633653527,1.0749146722802427,52.2789017218047,47.74075998078587,-14.130982427978495,-9.799440631390041,-40.77745420861282,-71.45172930369847,38.98290696961034,9.250946044921875,1.9318071597015205,10.414881896972645,-6.320585665249894,27.150349459195183,2.0471481158613756,18.782615678083914,-32.52904409179689,90.1718808838433,46.799387529776666,8.367733781111259,6,-15.403701782226562,-19.4990234375,-54.62548065185547,-99.83949279785156,16.196502685546875,4,0.08094474025461929,-2.105824479618387,353.0350341796875,1.05868658937413,350.8365783691406,2.9831908846930544,345.3696594238281,0.08094474025461929
5005,2020-06-22,350.6614685058594,359.48443603515625,347.85992431640625,359.48443603515625,902584.0,-0.022480155423483805,1.6350571233885947,-2.7484908117768967,46.577350487159876,46.28193021815183,-6.495135860657399,-1.3622492119169465,-31.102843075969474,-63.298231804418094,37.846942579169216,11.62451171875,-0.29973708723804293,2.069544982910145,-14.623347756052624,18.762437721872914,-6.2769013865712395,10.41599135239153,-22.29947429785159,54.59722847995499,12.635521402539702,8.34644636948138,6,-7.3394927978515625,-10.70037841796875,-46.37158203125,-91.77528381347656,24.12451171875,0,0.08144702460081077,-1.2888373633653527,358.7256774902344,-2.105824479618387,353.0350341796875,1.05868658937413,350.8365783691406,0.08144702460081077
5006,2020-06-23,357.00390625,358.5408630371094,350.311279296875,351.1673278808594,798448.0,0.01808706776699842,-1.1804046815305937,-0.6615210075023088,55.414188979225386,46.76988394086603,-12.774971410386229,-7.104365156127017,-35.7853653505332,-69.24488569821733,36.372332663670726,8.229583740234375,-1.1356859290669377,7.799627685546852,-9.196681025606267,24.79593639669997,-0.6985266700297075,16.297782041123412,-26.606472880996137,68.68528606656885,21.880921328945774,8.498154355576554,6,-13.681930541992188,-11.070053100585938,-51.22813415527344,-97.96694946289062,15.350189208984375,1,0.06732967445537397,1.6350571233885947,350.6614685058594,-1.2888373633653527,358.7256774902344,-2.105824479618387,353.0350341796875,0.06732967445537397
5007,2020-06-24,349.1634216308594,362.48052978515625,344.38714599609375,357.2568054199219,830316.0,-0.02196190148589061,-1.0507140855934225,-1.3866658300784824,50.30633510173501,47.690143054619455,-5.533127534640357,0.3818223937481662,-26.606211669369827,-60.958084792434704,35.10065872809091,18.0933837890625,-2.2669779617766608,0.19649658203127274,-16.65505597906133,17.048049143123876,-8.229279698515029,8.622272862577574,-16.8526754505192,26.397912576490512,-22.977648612012956,8.425776280546314,6,-5.744171142578125,-3.2295684814453125,-36.680450439453125,-83.91537475585938,22.587554931640625,2,0.0766423686219162,-1.1804046815305937,357.00390625,1.6350571233885947,350.6614685058594,-1.2888373633653527,358.7256774902344,0.0766423686219162
5008,2020-06-25,356.2743225097656,356.67315673828125,342.2762756347656,348.6478576660156,677863.0,0.020365537849563076,2.4180088537251576,-0.9423085624651212,56.6586332223931,49.36508465541389,-9.131558041487779,-7.638621597273641,-32.15563189171576,-67.62866639232396,33.17597530043667,14.396881103515625,-3.232329734223015,7.636190795898415,-8.306940676442537,23.579322268239366,-0.33537494027206094,15.60775653206889,-21.549993641040146,69.2826707227367,14.187852480691461,7.971565736170476,6,-12.00390625,-10.340469360351562,-42.147377014160156,-91.02627563476562,30.7490234375,3,0.043686025068361056,-1.0507140855934225,349.1634216308594,-1.1804046815305937,357.00390625,1.6350571233885947,350.6614685058594,0.043686025068361056
5009,2020-06-26,350.2723693847656,358.1517639160156,347.5291748046875,355.0583801269531,904332.0,-0.0168464375504791,-1.0681806028413041,-0.6275529803444523,50.685525359459675,49.83534853149903,-0.34975824217775653,-1.9649545350175686,-24.91857093182915,-61.25705360026433,31.2685787544008,10.622589111328125,-3.6298174805442613,1.7786926269531023,-14.043770803447785,17.60115605735399,-6.132539088247313,9.689924342153518,-13.327544442725696,39.57628769902107,-15.328294721281104,7.911231715200433,6,-0.6906585693359375,-4.3385162353515625,-30.82927703857422,-79.70817565917969,32.684814453125,4,0.09153521277082355,2.4180088537251576,356.2743225097656,-1.0507140855934225,349.1634216308594,-1.1804046815305937,357.00390625,0.09153521277082355
5010,2020-06-29,352.4416198730469,353.7743225097656,347.14007568359375,353.42413330078125,585240.0,0.006193039125784949,6.884341282074531,0.20528859642410793,52.41392407644981,50.702061043299516,-0.4496306538497379,-4.607959539360081,-26.205329310409184,-63.10784256894419,29.394892091407502,6.634246826171875,-1.4301246664683163,4.098721313476574,-11.500234795090705,19.697677422043853,-3.700756740807094,11.898199367760242,-13.453938543557626,50.312890357720605,-5.629912008178152,7.799478054283647,6,-0.0632171630859375,-6.5077667236328125,-31.59288787841797,-81.87742614746094,37.38327026367193,0,0.06378520309500368,-1.0681806028413041,350.2723693847656,2.4180088537251576,356.2743225097656,-1.0507140855934225,349.1634216308594,0.06378520309500368
5011,2020-06-30,360.26263427734375,362.4708251953125,348.42413330078125,352.4416198730469,890145.0,0.02219095011285588,1.295699447624035,-7.960211212921261,55.616300373439785,52.206513825382316,-6.633494678348427,-12.753411049524516,-33.2392416824739,-70.57535220722895,27.665539652263725,14.04669189453125,0.8860536905091863,11.710592651367165,-4.427961110757167,27.849146413491496,3.6413157703049706,19.77986953242936,-19.395525071401153,89.02263111865666,32.87904111081926,8.069276881062178,6,-7.8842315673828125,-14.328781127929688,-35.17022705078125,-89.69844055175781,28.190673828125057,1,0.04031321754030426,6.884341282074531,352.4416198730469,-1.0681806028413041,350.2723693847656,2.4180088537251576,356.2743225097656,0.04031321754030426
5012,2020-07-01,358.5116882324219,360.5933837890625,352.48052978515625,359.20233154296875,642192.0,-0.004860193309900507,3.6722966738433147,-0.08830610389458364,69.70225658414645,54.40593510064597,-4.111734262465006,-10.770937958031027,-30.313940610487293,-68.36985580703697,26.150556738476066,8.11285400390625,2.436911932705584,9.462077331542957,-7.279892287191501,26.204046950277416,1.0910925221756997,17.833062140910215,-15.915505380142179,80.39502217655104,16.912371884445925,8.370984809367243,7,-6.1332855224609375,-12.577835083007812,-31.011680603027344,-86.79962158203125,-12.5389404296875,2,0.03861075574637485,1.295699447624035,360.26263427734375,6.884341282074531,352.4416198730469,-1.0681806028413041,350.2723693847656,0.03861075574637485
5013,2020-07-02,362.937744140625,367.14007568359375,361.1089477539063,362.48052978515625,717955.0,0.012345639078114923,-2.7690092495471568,-0.662012284035173,69.64931643504009,56.33598117989435,-7.806281830703881,-14.831175701538143,-33.52637552802702,-72.31271777495397,24.835198068273627,8.628387451171875,3.9340195454287255,13.17315216064452,-4.6793505992025075,31.025654920491547,4.246900780721035,22.099403540568005,-18.75081353371519,78.98834228515625,10.530967828747919,8.926251379923508,7,-8.229568481445312,-17.003890991210938,-33.910499572753906,-89.69844055175781,-19.212066650390625,3,0.024283041827857454,3.6722966738433147,358.5116882324219,1.295699447624035,360.26263427734375,6.884341282074531,352.4416198730469,0.024283041827857454
5014,2020-07-06,369.0564270019531,373.7451477050781,363.2295837402344,364.7859802246094,839259.0,0.01685876699271427,-1.8484958707746741,9.340141503137097,69.44723285364813,58.877079220615265,-13.751563588309523,-20.04055564224086,-38.371378559457526,-77.93241763284391,23.913568971850374,10.807403564453125,5.515586496112007,18.062261962890602,-1.5536991707562606,37.678223096537465,8.2542813960672,27.870242529714005,-22.574181887374948,82.37659082697193,11.215066606827634,9.807980566823428,7,-11.04571533203125,-20.004867553710938,-33.43628692626953,-89.59144592285156,-37.14007568359375,0,0.04868339264883592,-2.7690092495471568,362.937744140625,3.6722966738433147,358.5116882324219,1.295699447624035,360.26263427734375,0.04868339264883592
5015,2020-07-07,361.98443603515625,368.4727478027344,359.0564270019531,360.1361999511719,739954.0,-0.019162356890100818,-3.699018480586627,0.43279688996241084,60.64041070590272,59.45777052357941,-5.480872540178723,-12.594567477890848,-29.96747531732342,-70.35525361976488,22.987763989879944,10.0,6.118379891986137,10.342897033691429,-9.847286639864706,30.533080707247564,0.24780519691336167,20.437988870469496,-12.230642609718075,53.55355246776319,-16.61585405430423,10.095091836778078,7,-3.973724365234375,-12.932876586914062,-22.18871307373047,-82.51945495605469,-27.2178955078125,1,0.05793825843025324,-1.8484958707746741,369.0564270019531,-2.7690092495471568,362.937744140625,3.6722966738433147,358.5116882324219,0.05793825843025324
5016,2020-07-08,359.79571533203125,366.0797729492188,356.4688720703125,365.7490234375,1132239.0,-0.006046449750984451,1.905874862747598,-3.2210755741954658,55.98906853666826,60.08918534968312,-3.1899438060676175,-9.99187912079924,-26.617607136031666,-67.6394470102249,21.814016168987795,9.610900878906307,6.055241185184286,7.566142272949207,-12.865385161560368,27.997669707458783,-2.6496214443055806,17.781905990203995,-7.16295939303626,34.4007382329768,-31.822968019504096,10.21576371725479,7,-1.785003662109375,-10.744155883789062,-19.674118041992188,-80.33073425292969,-15.894927978515625,2,0.08346173543777646,-3.699018480586627,361.98443603515625,-1.8484958707746741,369.0564270019531,-2.7690092495471568,362.937744140625,0.08346173543777646
5017,2020-07-09,362.4513549804688,365.0583801269531,357.14007568359375,359.92218017578125,916256.0,0.0073809651846099555,1.0452212982304023,-0.42483519412748677,56.25644798141686,60.04449810068575,-4.204630243503345,-12.236791221840008,-28.032525558196483,-69.8643203091163,20.495559583592936,7.918304443359375,7.243114842133821,9.562734985351597,-11.312413158421862,30.437883129125055,-0.8748390865351325,20.000309057238326,-7.285112029543825,34.62831362864782,-27.428345300534403,10.43757407188674,7,-2.0087432861328693,-13.39979553222662,-21.264579772949276,-81.9066009521485,-24.357971191406307,3,0.07173915276548248,1.905874862747598,359.79571533203125,-3.699018480586627,361.98443603515625,-1.8484958707746741,369.0564270019531,0.07173915276548248
5018,2020-07-10,360.1653747558594,364.0369567871094,359.82489013671875,362.4513549804688,586988.0,-0.006306998699818989,-1.8393248372265252,-0.903844297504708,51.001901182674935,60.07965096993189,-1.4624522871472436,-7.797039009178491,-24.621583171939506,-67.17202586950191,21.31037686902732,4.212066650390625,7.095714368725794,5.655645751953102,-11.743779222172122,23.055070726078327,-3.0440667351095385,14.355358239015743,-3.696502685546875,21.39640952537409,-35.57114060916556,8.699712487062616,7,0.2772369384765625,-11.113815307617188,-18.978599548339844,-65.02918243408203,-15.680938720703125,4,-0.03940586171767779,1.0452212982304023,362.4513549804688,1.905874862747598,359.79571533203125,-3.699018480586627,361.98443603515625,-0.03940586171767779
5019,2020-07-13,359.07586669921875,371.9066162109375,356.54669189453125,360.41827392578125,979478.0,-0.0030250216511766848,-3.799408791837513,0.5872348378656055,56.48522869520179,60.532018149793224,1.1255175009832783,-4.847669069114431,-22.446127141293005,-65.72935952815408,22.61526830119268,15.35992431640625,8.051740945341749,3.2276168823242415,-10.764875972152026,17.22010973680051,-3.7686295449138925,10.223863309562375,14.669281005859375,16.887147533724477,-38.71216660350619,6.996246427238136,7,2.0087738037109375,-10.024307250976562,-17.38811492919922,-61.24512481689453,-12.70428466796875,0,-0.04274915312490912,-1.8393248372265252,360.1653747558594,1.0452212982304023,362.4513549804688,1.905874862747598,359.79571533203125,-0.04274915312490912
5020,2020-07-14,366.001953125,366.6536865234375,351.6828918457031,357.9669189453125,736973.0,0.019288643621329538,2.2062522058535183,-5.985541511321269,56.87322777450903,60.671676749912024,-4.106603751623254,-10.163451626603432,-27.77101263700672,-72.21586953403892,23.43620244590547,14.970794677734375,8.01136076716108,8.800590515136719,-3.4303630924960657,21.031544122769503,2.685113711320355,14.916067318953083,7.399225463867197,70.8032853924378,16.162820109832367,6.115476803816386,7,-3.287933349609375,-16.950393676757812,-23.54815673828125,-63.633270263671875,-22.276275634765625,1,-0.09312956260372585,-3.799408791837513,359.07586669921875,-1.8393248372265252,360.1653747558594,1.0452212982304023,362.4513549804688,-0.09312956260372585
5021,2020-07-15,371.9163513183594,372.8015441894531,365.1167297363281,369.6498107910156,1036327.0,0.01615947167183407,2.807260247047973,0.28208225088494904,67.90691463299814,60.472194310895546,-9.15703932760755,-14.742944082149734,-32.05522549707473,-77.58163056212908,23.86479755240736,7.684814453125,9.308180608273346,13.387654113769543,0.8062357006877505,25.969072526851335,7.096944907228647,19.67836332031044,-20.23345947265625,95.80847841668401,36.04248800202686,6.2907092065409005,7,-9.20233154296875,-22.864791870117188,-29.462554931640625,-67.87451934814453,-26.9747314453125,2,-0.09988754368913322,2.2062522058535183,366.001953125,-3.799408791837513,359.07586669921875,-1.8393248372265252,360.1653747558594,-0.09988754368913322
5022,2020-07-16,365.64202880859375,371.9066162109375,362.9085693359375,371.9066162109375,835558.0,-0.016870251838954076,1.8726702325626712,-2.763942372424936,57.47090964405231,59.11903800078579,-1.9723225210041164,-7.697202442997991,-24.254302871565187,-70.55939835528403,23.84603084548649,9.007781982421875,10.224913630154163,6.373059082031261,-6.043891558952851,18.790009723015373,0.16458376153923382,12.581534402523289,-13.959136962890625,66.09861621696608,7.225100044833859,6.208475320492055,7,-2.928009033203125,-16.590469360351562,-22.62645721435547,-60.08268737792969,-22.188720703125,3,-0.05946045515040954,2.807260247047973,371.9163513183594,2.2062522058535183,366.001953125,-3.799408791837513,359.07586669921875,-0.05946045515040954
5023,2020-07-17,373.190673828125,374.73736572265625,365.9046630859375,367.937744140625,1355932.0,0.020644905193551555,1.116551855264505,-0.8385116768479818,67.83768800559793,58.940199684335774,-8.843646092875588,-14.396532267251587,-30.30736976255639,-77.1351506513322,23.72427022187073,9.0953369140625,10.410849635984675,12.913922119140636,-0.5962888535783009,26.424133091859574,6.158816632781168,19.669027605500105,-21.085408935546866,93.29114208900931,30.65573360960248,6.755105486359455,7,-9.980545043945312,-23.64300537109375,-30.75146484375,-67.28600311279297,-33.822967529296875,4,-0.09404653572673882,1.8726702325626712,365.64202880859375,2.807260247047973,371.9163513183594,2.2062522058535183,366.001953125,-0.09404653572673882
5024,2020-07-20,387.76263427734375,391.186767578125,373.4046630859375,374.64007568359375,1293224.0,0.03904695768450517,-1.280724278031329,2.498140918386317,73.04227127629284,60.3181841921569,-22.890235536860985,-28.123484083648805,-43.1309043282526,-90.71338403356174,23.580581460548345,17.99609375,9.91890863945224,26.034034729003906,7.807921485338738,44.260147972669074,16.920978107171322,35.14709135083649,-34.75208535156247,91.33215858622455,26.016990229106284,9.113056621832586,7,-16.327804565429688,-29.990264892578125,-49.84191131591797,-81.85796356201172,-46.37158203125,0,-0.11161002741494985,1.116551855264505,373.190673828125,1.8726702325626712,365.64202880859375,2.807260247047973,371.9163513183594,-0.11161002741494985
5025,2020-07-21,379.2218017578125,390.6031188964844,377.6459045410156,388.1322937011719,927667.0,-0.022025929691364965,-1.1483844688392615,-0.6790209302325582,62.25325988853894,61.01420545347586,-13.015907418658742,-18.26998729913413,-32.79539697081725,-80.98898915476047,24.025437328240187,12.95721435546875,8.942203288568805,16.065185546875,-2.9674972638159716,35.09786835756597,6.548844141529514,25.581526952220486,-23.920679712890603,57.68837279575231,-4.436784670611807,9.5163414053455,7,-7.7869720458984375,-20.5982666015625,-42.66294860839844,-73.31713104248047,-35.291839599609375,1,-0.0866253458379539,-1.280724278031329,387.76263427734375,1.116551855264505,373.190673828125,1.8726702325626712,365.64202880859375,-0.0866253458379539
5026,2020-07-22,381.0408630371094,383.26849365234375,374.17315673828125,380.7587585449219,590483.0,0.0047968267406170995,2.8398289034618704,-0.03165981115080194,64.54773758438142,61.935459853805256,-12.856410680603574,-19.179258579970906,-33.089040163504194,-81.6910495122703,24.33297303390239,9.0953369140625,7.569647692691262,16.682398986816395,-3.70209461011342,37.06689258374621,6.490152188351487,26.874645785281302,-23.586602260195264,64.12110681832898,4.129048110435626,10.192246798464907,7,-9.606033325195312,-17.106033325195312,-44.48200988769531,-75.13619232177734,-39.494171142578125,2,-0.09792961639193243,-1.1483844688392615,379.2218017578125,-1.280724278031329,387.76263427734375,1.116551855264505,373.190673828125,-0.09792961639193243
5027,2020-07-23,375.92413330078125,388.5797729492188,373.3463134765625,384.7276306152344,806055.0,-0.01342829662820133,-1.182578982232695,-31.20651233232367,58.31154879839994,62.74764292221914,-6.288937208968548,-12.600945811708925,-26.513784969464723,-75.67159405089308,25.428657776179026,15.233459472656307,7.44572613346935,10.227633666992176,-9.458453366854258,29.91372070083861,0.38459015006895925,20.070677183915393,-16.445922115794474,39.63068113233966,-17.216629363909334,9.843043516923222,7,-4.4893035888671875,-9.192611694335938,-40.09728240966797,-68.55059051513672,-31.566162109375,3,-0.08241693119219062,2.8398289034618704,381.0408630371094,-1.1483844688392615,379.2218017578125,-1.280724278031329,387.76263427734375,-0.08241693119219062
5028,2020-07-24,371.8385314941406,374.51361083984375,366.37158203125,374.51361083984375,552961.0,-0.010868155153454073,5.0873176129687305,0.3038655264097507,51.82817952111658,62.23019301398745,-0.417242241309566,-7.683461499328189,-21.044763338628172,-70.61584946333193,26.50159168262174,9.55255126953125,7.930790980553525,5.36382141113279,-13.981568418550637,24.709211240816217,-4.308873503708924,15.036516325974503,-10.457806925565535,22.030661235894257,-30.282525445700003,9.672694914841726,7,-0.4037017822265625,-5.1070098876953125,-33.993202209472656,-61.89202880859375,-24.3482666015625,4,-0.07633749863042139,-1.182578982232695,375.92413330078125,2.8398289034618704,381.0408630371094,-1.1483844688392615,379.2218017578125,-0.07633749863042139
5029,2020-07-27,382.3346252441406,384.7276306152344,372.7918395996094,374.50390625,686807.0,0.028227558095778926,-1.121003581896914,-2.9272847576348724,62.79667518838026,62.88835383775093,-8.121145701776072,-16.500353930454253,-29.994403887519752,-80.21272638978047,27.728836733570873,12.88909912109375,8.537917505433143,14.256802368164074,-4.7461401390170295,33.25974487534518,4.755331114573551,23.758273621754597,-19.16553809499254,65.87713896015083,13.154056039786497,9.501471253590543,7,-5.286956787109375,-15.603103637695312,-42.560791015625,-67.49998474121094,-43.9688720703125,0,-0.11238040216178657,5.0873176129687305,371.8385314941406,-1.182578982232695,375.92413330078125,2.8398289034618704,381.0408630371094,-0.11238040216178657
5030,2020-07-28,374.92218017578125,385.7490234375,373.7159423828125,381.98443603515625,607754.0,-0.019387323509154175,-1.5400363322468016,-0.901865571304419,58.92550506505629,61.89041944131294,0.7707532683518821,-7.712807804392355,-21.466386507924312,-71.84013656353625,29.08740790652835,12.0330810546875,9.751869538448375,5.720329284667969,-12.004864005619083,23.44552257495502,-3.1422673604755573,14.582925929811495,-10.072032200894569,38.50200214918406,-15.855536101399075,8.862596645143537,7,2.12548828125,-8.190658569335938,-33.647865295410156,-56.8433837890625,-20.321014404296875,1,-0.08943490063449044,-1.121003581896914,382.3346252441406,5.0873176129687305,371.8385314941406,-1.182578982232695,375.92413330078125,-0.08943490063449044
5031,2020-07-29,374.7859802246094,377.91827392578125,373.813232421875,377.1789855957031,647126.0,-0.0003632752565025932,1.1206015891032917,0.3388443322847167,57.50118313435019,61.89378316245716,1.5162694663566185,-6.780402088818846,-20.47982525721892,-70.70998456991856,29.815736453745274,4.10504150390625,10.752319132941977,4.85796203613279,-12.51166235435096,22.22758642661654,-3.8268501591090853,13.542774231374665,-8.35563507352839,37.888715134159014,-18.181035999706694,8.684812195241863,7,3.759735107421875,-8.054458618164062,-33.144447326660156,-56.707183837890625,-37.704254150390625,2,-0.08232970200196454,-1.5400363322468016,374.92218017578125,-1.121003581896914,382.3346252441406,5.0873176129687305,371.8385314941406,-0.08232970200196454
5032,2020-07-30,372.3540954589844,375.6614685058594,369.8443603515625,371.1575927734375,629444.0,-0.00648872928535793,-2.0432422508002652,-0.5,57.3993217967643,60.733964694808975,5.588028482127811,-3.434389639976132,-17.158443166364123,-67.0611168755475,30.40472100029241,5.817108154296875,11.248940703710502,1.7339569091797102,-14.803502603164361,18.27141642152378,-6.534772846992325,10.002686665351746,-4.43836496228073,30.873598336903115,-28.360091392690293,8.268729756172027,7,6.425079345703125,-5.6225738525390625,-27.726181030273438,-52.67510986328125,-39.289886474609375,3,-0.08273684629808675,1.1206015891032917,374.7859802246094,-1.5400363322468016,374.92218017578125,-1.121003581896914,382.3346252441406,-0.08273684629808675
5033,2020-07-31,371.7509765625,374.2023315429688,366.9552612304688,371.5953369140625,959638.0,-0.0016197455697135599,1.865389256238171,0.1300788124569592,57.740300071786436,59.03374567208604,6.666503855701194,-2.2526459443083127,-16.130538299392583,-65.36186145093484,30.410802917151237,7.2470703125,10.468331793856748,0.6901763916015398,-15.450272316034273,16.830625099237352,-7.380047962216395,8.760400745419474,19.435791015625,25.517590779333165,-37.45860080147443,8.070224353817911,7,6.7363739013671875,-5.0194549560546875,-27.074424743652344,-51.07977294921875,-40.087554931640625,4,-0.07368643822913634,-2.0432422508002652,372.3540954589844,1.1206015891032917,374.7859802246094,-1.5400363322468016,374.92218017578125,-0.07368643822913634
5034,2020-08-03,387.0233459472656,390.8268432617188,374.4552612304688,374.6984558105469,1061924.0,0.04108225760692252,-1.5558075273940197,79.18862745098039,61.649600585026164,58.96667241614017,-9.746735182218401,-16.980565771741567,-30.531296268361643,-79.0942739944345,30.33365625949581,19.075866699218807,11.417011707242182,15.06419982910154,-2.5401462152917134,32.66854587349479,6.262026806904942,23.866372851298138,-20.068084716796818,84.06684018899934,21.16859143079516,8.802173022196621,8,-8.42413330078125,-17.85992431640625,-41.92121124267578,-63.06419372558594,-49.474700927734375,0,-0.10214650219078547,1.865389256238171,371.7509765625,-2.0432422508002652,372.3540954589844,1.1206015891032917,374.7859802246094,-0.10214650219078547
5035,2020-08-04,382.9571838378906,388.433837890625,380.3696594238281,386.8968811035156,587913.0,-0.010506245041685514,1.2995796747047714,-0.31965374311027034,56.24655114186125,58.04431836697127,-5.693744981564578,-11.871262141594002,-25.78838157168491,-73.14311758937151,30.78202515437128,8.064178466796875,10.948045715227238,9.949400329589821,-7.651771481075571,27.550572140255213,1.1488144242571252,18.749986234922517,-16.001922607421818,67.03335617419027,7.955247068112435,8.800585905332692,8,-4.35797119140625,-13.79376220703125,-35.19940185546875,-58.99803161621094,-46.2742919921875,1,-0.11643972889391851,-1.5558075273940197,387.0233459472656,1.865389256238171,371.7509765625,-2.0432422508002652,372.3540954589844,-0.11643972889391851
5036,2020-08-05,389.8248901367188,393.190673828125,384.3482360839844,386.5758666992188,541550.0,0.017933352835953986,-1.2954597669278025,-0.8246886038297081,63.5906398246511,58.630884036554725,-12.498782544967412,-17.258774659783626,-31.876484301311223,-78.2228563844028,31.663995852802984,10.233489990234375,8.73621664049898,15.315647888183662,-2.6593329471789957,33.29062872354632,6.328157470502333,24.30313830586499,-22.392197265624986,87.17083758878303,27.78360947834824,8.98749041768132,8,-10.043762207031307,-19.017486572265682,-40.66876220703131,-63.05445861816412,-49.42605590820318,2,-0.09035781258831577,1.2995796747047714,382.9571838378906,-1.5558075273940197,387.0233459472656,1.865389256238171,371.7509765625,-0.09035781258831577
5037,2020-08-06,388.4533081054688,392.6653747558594,382.42218017578125,389.8248901367188,876987.0,-0.0035184567890700347,1.9048196003427587,-0.42215208896904116,59.217485218878586,59.451918002972725,-10.239865369634117,-14.587205009520687,-30.020258691039373,-74.70660637735295,32.50684229898027,10.243194580078125,8.075828039455473,12.643968200683673,-5.420034649344927,30.707971050712274,3.611966775669373,21.675969625697974,-19.99029599609372,81.94285794049445,25.735338780662758,9.03200142501431,8,-8.380340576171932,-16.016525268554744,-39.29718017578131,-57.174118041992244,-44.43579101562506,3,-0.13224647842953152,-1.2954597669278025,389.8248901367188,1.2995796747047714,382.9571838378906,-1.5558075273940197,387.0233459472656,-0.13224647842953152
5038,2020-08-07,345.9727478027344,350.8657531738281,333.6575927734375,333.6575927734375,4385859.0,-0.10935821478755581,-1.7946315510366926,-8.97879583481666,31.124771842536433,55.9328176312123,31.498149760720935,28.222546431888077,12.173112414140974,-30.535572856553074,32.59685195585026,54.79571533203131,5.938656371915158,-29.12696075439453,-50.576441154331405,-7.677480354457657,-39.85170095436297,-18.402220554426094,47.217926025390625,20.68623832518275,-29.79443971763508,10.724740199968442,8,17.451385498046875,17.451385498046875,3.183380126953125,-14.693557739257812,-3.375457763671875,4,-0.037310854396310766,1.9048196003427587,388.4533081054688,-1.2954597669278025,389.8248901367188,1.2995796747047714,382.9571838378906,-0.037310854396310766
5039,2020-08-10,343.7256774902344,348.2392883300781,342.5097351074219,347.2859802246094,977834.0,-0.0064949344327583924,1.0960812772133526,-0.2890993029243476,33.00101280400564,53.05231849109556,30.947003006110663,30.8419372620192,14.4133053701849,-26.33671994769611,32.0831251885949,5.72955322265625,4.5638880504332064,-30.606521606445312,-55.32031871971839,-5.8927244931722385,-42.96342016308188,-18.249623049808747,48.939697265625,16.911748121264313,-31.308169557583778,12.356898556636544,8,19.698455810546875,19.698455810546875,6.5953369140625,-12.446487426757812,-30.038909912109375,0,-0.03509268189519443,-1.7946315510366926,345.9727478027344,1.9048196003427587,388.4533081054688,-1.2954597669278025,389.8248901367188,-0.03509268189519443
5040,2020-08-11,331.9163513183594,344.73736572265625,330.64202880859375,344.73736572265625,1149098.0,-0.03435683437473336,1.1987865342914745,3.6011023109099636,28.528905530556315,49.83317653511846,40.24679711567495,42.12657563900166,26.00437789778414,-12.866769945064277,32.41309583592107,14.0953369140625,3.7187201205026668,-40.71156768798829,-71.73884135799813,-9.68429401797846,-56.22520452299318,-25.197930852983404,59.56886779785157,2.03733032005363,-42.346527419084765,15.513636835004913,8,30.0,30.0,21.614784240722656,2.4805450439453125,-42.013641357421875,1,0.016969015472725557,1.0960812772133526,343.7256774902344,-1.7946315510366926,345.9727478027344,1.9048196003427587,388.4533081054688,0.016969015472725557
5041,2020-08-12,334.76654052734375,336.70233154296875,330.04864501953125,333.1517639160156,1156089.0,0.008587070801614693,1.4255383057899509,-0.12594764816635287,31.6474275546324,46.97185495265936,34.78039363740834,38.31494088413399,22.944483596154214,-14.290057081174439,32.30962025949363,6.6536865234375,0.8743228537127834,-36.003887939453136,-71.35701735884521,-0.6507585200610606,-53.680452649149174,-18.3273232297571,54.28495097656253,7.534560695965786,-35.90349866136683,17.676564709696038,8,26.853118896484375,26.853118896484375,18.76459503173828,-0.3696441650390625,-47.315185546875,2,0.005724441024902438,1.1987865342914745,331.9163513183594,1.0960812772133526,343.7256774902344,-1.7946315510366926,345.9727478027344,0.005724441024902438
5042,2020-08-13,343.9007873535156,347.37353515625,334.7762756347656,336.6342468261719,1019159.0,0.027285423482833915,-1.2940640335228442,4.500028348420993,38.07902659568928,44.787269010870794,23.675306584994075,28.952806608243634,13.94476084626848,-21.863943751097338,32.208493806427064,12.60699462890625,-1.0965685331085524,-25.782579040527366,-63.08306841303943,11.517910331984694,-44.4328237267834,-7.132334354271336,41.61053336132812,66.54210676772193,19.55361137582797,18.650244686256045,8,17.7188720703125,17.7188720703125,9.630348205566406,-9.503890991210938,-81.12841796875006,3,-0.01018303317055258,1.4255383057899509,334.76654052734375,1.1987865342914745,331.9163513183594,1.0960812772133526,343.7256774902344,-0.01018303317055258
5043,2020-08-14,338.0933837890625,345.20428466796875,334.6303405761719,344.64007568359375,712815.0,-0.016886857425200796,1.7553857287135484,-0.9009365419344001,30.33552436856381,41.30792720904164,27.05099763055938,33.72509479017481,19.819470795885422,-14.76914819763681,31.889580816234762,10.573944091796875,-3.2157623938787196,-29.835118103027355,-69.65797775722115,9.987741551166437,-49.74654793012428,-9.92368827593043,44.09017638406249,44.22459740534265,-0.359136789709126,19.91142982709691,8,23.526275634765625,23.526275634765625,16.653701782226562,-3.6964874267578125,-76.89688110351557,4,0.01752218051234422,-1.2940640335228442,343.9007873535156,1.4255383057899509,334.76654052734375,1.1987865342914745,331.9163513183594,0.01752218051234422
5044,2020-08-17,344.48443603515625,347.4902648925781,340.2918395996094,342.0525207519531,788887.0,0.018903215953143704,-1.4183066173869805,-0.37147238977820457,36.34697580799715,39.09686328305674,15.635466676468582,25.21847002034565,13.70591112995669,-19.731556149979667,30.44599405744539,9.396881103515625,-5.181306728843367,-21.28015594482423,-61.268093630561964,18.707781740913504,-41.2741247876931,-1.2861871019553632,34.571029228753105,82.76634349733258,35.86780581162712,19.99396884286887,8,17.135223388671875,17.135223388671875,10.262649536132812,-10.087539672851562,-78.92022705078125,0,-0.005478174914994249,1.7553857287135484,338.0933837890625,-1.2940640335228442,343.9007873535156,1.4255383057899509,334.76654052734375,-0.005478174914994249
5045,2020-08-18,346.37158203125,348.8424072265625,340.1945495605469,344.38714599609375,779635.0,0.00547817491499436,1.497184451474748,0.8159971890725194,37.45166762039869,36.19253303813981,8.954557766545406,21.865117898017616,11.976516327206923,-20.56997183297551,28.888280919297614,8.647857666015625,-7.26643636609117,-17.750498962402332,-58.10798702977968,22.606989104975014,-37.929242996091034,2.4282450712863692,29.743474017996675,86.8529506328004,37.21133449005663,20.178744033688673,8,14.985427856445312,15.248077392578125,8.696517944335938,-11.974685668945312,-67.85989379882807,1,-0.09436344131192653,-1.4183066173869805,344.48443603515625,1.7553857287135484,338.0933837890625,-1.2940640335228442,343.9007873535156,-0.09436344131192653
5046,2020-08-19,343.7256774902344,348.6575927734375,342.188720703125,348.6575927734375,631809.0,-0.007638919236673702,1.623269743640515,-2.485298188416941,37.38100618778586,33.76625759024061,4.887590088276966,22.737909696051588,14.784978809469976,-16.79666788359566,27.708714738742252,6.4688720703125,-11.362676339908376,-18.53064422607423,-59.04470790819698,21.983419456048523,-38.787676067135635,1.7263876149871749,29.6253938972294,63.99728581214127,11.486692382583136,20.25703184106138,8,-3.2684783935546875,17.89398193359375,12.157112121582031,-9.328781127929688,-52.003875732421875,2,-0.15658698506987756,1.497184451474748,346.37158203125,-1.4183066173869805,344.48443603515625,1.7553857287135484,338.0933837890625,-0.15658698506987756
5047,2020-08-20,344.9416198730469,345.5544738769531,337.5291748046875,341.44940185546875,678686.0,0.0035375372351895695,2.4020453178263486,-0.7080855645415788,38.24632112603393,34.557540843962556,-3.5197015222765913,20.113028876610997,13.709249167208498,-16.97821615985947,26.258511402792895,8.025299072265625,-14.88084785617906,-15.765576171875011,-56.44815607423902,24.917003730489,-36.106866123057046,4.575713779307023,25.81130593234093,72.55299000861068,15.941079271438518,20.34128995118202,8,-5.49609375,16.67803955078125,10.941169738769531,-10.544723510742188,-47.801544189453125,3,-0.16666665192138008,1.623269743640515,343.7256774902344,1.497184451474748,346.37158203125,-1.4183066173869805,344.48443603515625,-0.16666665192138008
5048,2020-08-21,343.45330810546875,344.6595458984375,338.9299621582031,344.0564270019531,605184.0,-0.0043146772724204085,5.33328273372801,-0.17270367813480378,28.27203952024182,34.032099367988806,-2.711498885786284,20.412305584814476,16.01736311952868,-14.405357972569334,25.612576145928955,6.01165771484375,-20.191680330383747,-15.834626770019554,-56.861184113656634,25.191930573617526,-36.34790544183812,4.6786519017990145,24.85736085276767,52.364638857118194,-0.7424179561941386,20.513278671818544,8,-4.007781982421875,18.166351318359375,12.429481506347656,-8.677032470703125,-46.274322509765625,4,-0.2349109378673605,2.4020453178263486,344.9416198730469,1.623269743640515,343.7256774902344,1.497184451474748,346.37158203125,-0.2349109378673605
5049,2020-08-24,339.3677062988281,345.4766540527344,335.0097351074219,345.33074951171875,607754.0,-0.011895654256985688,2.3468157046043356,9.887011081313565,28.26655897885665,34.002949751133286,0.772110720969124,22.254907440104375,20.745116961670988,-8.989189382880909,24.405186519411217,10.4669189453125,-25.46145687176488,-17.771882629394554,-58.21275616595722,22.66899090716811,-37.992319397675885,2.4485541388867773,26.647241223085985,31.504912094142774,-19.020968379940683,20.220436768281317,8,0.07781982421875,22.251953125,17.011192321777344,-3.0252838134765625,-38.70623779296875,0,-0.23034367195931138,5.33328273372801,343.45330810546875,2.4020453178263486,344.9416198730469,1.623269743640515,343.7256774902344,-0.23034367195931138
5050,2020-08-25,341.39105224609375,343.0739440917969,339.066162109375,340.3015441894531,466815.0,0.005962105143510588,-1.2513907579952512,-0.18271007231431394,24.625411936551046,33.22272579356869,0.2615991147999921,18.541314776457625,19.186799964755835,-9.913442838447963,23.074355796016118,4.007781982421875,-24.22562368841028,-14.071980285644543,-54.18769246675731,26.043731895468227,-34.129836376200956,5.9858758049118705,22.46591712567738,46.75691449041061,0.8305855966737568,20.057856090556392,8,0.3453216552734375,20.228607177734375,23.212547302246094,3.1760711669921875,-40.214019775390625,1,-0.22211139619165687,2.3468157046043356,339.3677062988281,5.33328273372801,343.45330810546875,2.4020453178263486,344.9416198730469,-0.22211139619165687
5051,2020-08-26,343.9299621582031,345.54473876953125,338.7256774902344,341.70233154296875,616594.0,0.007436955056101535,1.4991136387784432,2.044620598862777,26.955985257552143,31.986832311553453,-0.9395931019709565,14.305683422516267,16.944720634849887,-11.179937582739967,21.586468853160536,6.819061279296875,-23.126127860071733,-9.990269470214855,-49.34309974412383,29.362560803694123,-29.666684607169373,9.686145666739662,17.898507752433602,84.59410181460365,41.43809839669714,19.6764151369545,8,-2.1935882568359375,17.689697265625,21.099220275878906,0.6371612548828125,-43.900787353515625,2,-0.19020812701305057,-1.2513907579952512,341.39105224609375,2.3468157046043356,339.3677062988281,5.33328273372801,343.45330810546875,-0.19020812701305057
5052,2020-08-27,341.54669189453125,343.5116882324219,335.70037841796875,343.5116882324219,879146.0,-0.006929522071053573,6.95045737625992,-0.8821015138023153,46.083671546111695,33.73662644239211,1.2009214112529776,15.03336992700622,19.427005574013037,-7.750565678810688,20.61313924297797,8.229583740234375,-20.250592428142795,-10.833169555664085,-49.554596465802604,27.888257354474433,-30.193883010733373,8.527543899405202,18.37498852263917,62.049876742050515,15.38852415442166,19.36071345506927,8,0.3793792724609375,20.072967529296875,26.138137817382812,3.0204315185546875,-33.988311767578125,3,-0.14588017193299163,1.4991136387784432,343.9299621582031,-1.2513907579952512,341.39105224609375,2.3468157046043356,339.3677062988281,-0.14588017193299163
5053,2020-08-28,344.35797119140625,344.6303405761719,341.0408630371094,342.00390625,522018.0,0.008231024816200305,1.476523350317935,-1.1979996583267327,50.553944559023336,35.315178525839464,-0.7021089516018719,10.608558190234135,16.678576086834028,-9.529625201695808,19.908544667044108,3.5894775390625,-17.846613605106143,-6.652239990234364,-44.414652574188096,31.11017259371937,-25.53344628221123,12.228966301742503,13.771327101905797,88.73500554733192,36.727959676145886,18.881206291976856,8,-2.4319000244140625,17.261688232421875,24.725204467773438,0.2091522216796875,-35.7198486328125,4,-0.13711863658752688,6.95045737625992,341.54669189453125,1.4991136387784432,343.9299621582031,-1.2513907579952512,341.39105224609375,-0.13711863658752688
5054,2020-08-31,347.4902648925781,349.562255859375,341.44940185546875,342.5875549316406,825073.0,0.009096039479890017,-1.2601576249139184,2.082657056185019,66.09045001778279,38.49726545888214,-3.758425184345924,4.59845373943773,13.46337103870951,-11.606442263347503,17.95899385606751,8.11285400390625,-16.76880928372384,-1.5432922363281136,-35.29408167305405,32.207497200397825,-18.41868695469111,15.332102482034884,8.9541942043071,85.05259496374052,25.6207456849678,16.875394718362973,8,-5.2042694091796875,14.12939453125,21.592910766601562,1.055450439453125,-31.98443603515625,0,-0.14478471594715914,1.476523350317935,344.35797119140625,6.95045737625992,341.54669189453125,1.4991136387784432,343.9299621582031,-0.14478471594715914
5055,2020-09-01,338.3657531738281,346.95526123046875,337.4610900878906,345.67120361328125,989347.0,-0.026258323298843256,-1.0832482346914518,-1.4900841570599805,53.29180903661436,40.2651324420853,4.594158235256771,10.762815471100623,22.657207667733076,-1.5717756468792459,16.023900442181798,10.0291748046875,-14.383283012603101,-8.438232421875,-38.43602110813282,21.55955626438282,-23.43712676500388,6.560661921253882,16.494957078415837,19.22809350411469,-44.83645882095019,14.998894343128903,9,3.9202423095703125,23.25390625,33.523841857910156,12.699417114257812,-13.677032470703125,1,-0.11143055795188284,-1.2601576249139184,347.4902648925781,1.476523350317935,344.35797119140625,6.95045737625992,341.54669189453125,-0.11143055795188284
5056,2020-09-02,354.6011657714844,358.26849365234375,338.5116882324219,339.9319152832031,1158042.0,0.047981843450083606,-1.2566691880548941,-2.0079871336967647,58.66141459973163,42.53347616138505,-11.104040647122986,-8.692439349751453,6.476739215111252,-16.82180957121625,13.49132965001594,19.902740478515625,-12.83840740213924,9.558366394042991,-13.02403034635745,32.14076313444343,-1.7328319761572288,20.849564764243212,-24.552520751953125,83.74995943270697,19.172671238583902,11.291198370200217,9,-7.9620513916015625,7.01849365234375,17.288429260253906,-3.5359954833984375,-24.79571533203125,2,-0.15065977909167216,-1.0832482346914518,338.3657531738281,-1.2601576249139184,347.4902648925781,1.476523350317935,344.35797119140625,-0.15065977909167216
5057,2020-09-03,337.08172607421875,356.7509765625,333.2781982421875,356.7509765625,984413.0,-0.04940604089428091,1.3867486292166908,-1.3408490436504799,49.31163284427079,44.87120875294383,5.792351428049187,5.039412288151084,24.101439391247652,1.4602012093303074,11.091886826114816,23.4727783203125,-11.940374252000709,-5.392494201660156,-15.332170148537898,4.547181745217586,-10.362332175099027,-0.42265622822128535,-6.4686840820312455,15.220019489987568,-49.78650030043774,4.96983797343886,9,8.691619873046875,24.537933349609375,35.55689239501953,14.717880249023438,5.641998291015625,3,-0.10992156620609272,-1.2566691880548941,354.6011657714844,-1.0832482346914518,338.3657531738281,-1.2601576249139184,347.4902648925781,-0.10992156620609272
5058,2020-09-04,333.064208984375,336.6342468261719,323.57977294921875,336.6342468261719,868866.0,-0.011918525328065921,6.313353222263064,0.1815035018199534,41.969901669287445,46.39380238521392,9.14264284216216,8.474775186841214,27.950462641945478,6.280430253276677,11.116376911565808,13.501953125,-10.920617903780908,-8.764584350585949,-19.399814772371656,1.870646071199758,-14.08219956147883,-3.446969139693067,25.20428466796875,27.341556110778757,-33.95536515093811,5.317615210892866,9,7.85992431640625,25.321014404296875,39.691139221191406,24.708160400390625,2.675079345703125,4,-0.07657931464685963,1.3867486292166908,337.08172607421875,-1.2566691880548941,354.6011657714844,-1.0832482346914518,338.3657531738281,-0.07657931464685963
5059,2020-09-08,331.6634216308594,336.73150634765625,324.6206359863281,326.8482360839844,1126071.0,-0.004205757675936117,-1.6128082904283476,-1.3487771727515965,39.58677860942139,48.05617645997729,10.432766203249912,9.407902453439192,29.356495398205652,8.340881468758539,11.138937970746815,12.110870361328125,-10.137992456856693,-9.562258911132801,-21.076326377126634,1.9518085548610316,-15.319292644129746,-3.8052251781358564,25.911297607421886,23.303392335573776,-33.32492768774609,5.75703373299693,9,9.260711669921875,26.7218017578125,40.946014404296875,26.10894775390625,-10.535003662109375,1,-0.06942369152149896,6.313353222263064,333.064208984375,1.3867486292166908,337.08172607421875,-1.2566691880548941,354.6011657714844,-0.06942369152149896
5060,2020-09-09,337.54864501953125,342.0233459472656,331.7120666503906,333.6186828613281,703358.0,0.017744565739969076,-1.6633140082528997,0.8161600669269381,45.818522872117356,50.152013972706754,4.408812265130678,4.18061368777677,23.475080244998026,2.956496465828991,10.334131399418101,10.35992431640625,-8.04038293587763,-3.958650207519554,-14.767965426855255,6.850665011816147,-9.363307817187433,1.4460074021483251,19.34617529296878,40.26920505331316,-14.789717298588371,5.4046576096678605,9,3.37548828125,20.836578369140625,36.332672119140625,20.223724365234375,-22.587554931640625,2,-0.06530263559740834,-1.6128082904283476,331.6634216308594,6.313353222263064,333.064208984375,1.3867486292166908,337.08172607421875,-0.06530263559740834
5061,2020-09-10,336.6828918457031,344.04669189453125,334.20233154296875,337.3832702636719,614847.0,-0.002564824912207886,-2.4776515233187433,-0.17821505393043788,44.38270861787672,49.963018091791746,4.6248090145734295,5.478164636575002,24.0825267990557,4.221868163695149,9.389095291480924,9.8443603515625,-5.574358296251546,-4.920220947265648,-15.509685698140913,5.669243803609618,-10.214953322703309,0.37451142817201344,19.54562751953131,39.501487643451334,-12.793303093318663,5.294732375437637,9,4.241241455078125,21.70233154296875,37.19842529296875,21.0894775390625,-19.260711669921875,3,-0.035624534043965816,-1.6633140082528997,337.54864501953125,-1.6128082904283476,331.6634216308594,6.313353222263064,333.064208984375,-0.035624534043965816
5062,2020-09-11,340.3988342285156,341.3034973144531,335.62255859375,339.6011657714844,703049.0,0.011036920713261233,3.3582281740921966,-1.1389106753812637,47.983560484723945,49.67741986131404,0.8145819430247911,1.56674041509973,20.20257850912691,1.125051728721985,9.193440336991179,5.680938720703125,-2.764539522537575,-1.0291809082031023,-11.574396059738092,9.516034243331887,-6.301788483970597,4.243426667564393,15.176710208398504,82.17681090269286,28.65609507642921,5.272607575767481,9,0.525299072265625,17.723739624023438,34.89543151855469,18.37548828125,-27.88909912109375,4,-0.031120505489014016,-2.4776515233187433,336.6828918457031,-1.6633140082528997,337.54864501953125,-1.6128082904283476,331.6634216308594,-0.031120505489014016
5063,2020-09-14,344.01751708984375,349.1828918457031,342.5680847167969,345.0291748046875,772542.0,0.010630714613137693,-2.3830810051506166,-1.2682684214553523,53.08865711882101,48.23277620587385,-3.1932805979945442,-1.6710402422654056,16.315870864019985,-1.8651948490866062,9.009070310909589,8.7840576171875,-0.1990589462033654,2.2932952880859148,-8.190159432617861,12.77675000878969,-2.948432072265973,7.535022648437803,10.91811191731648,78.97027542815113,21.728452766070852,5.241727360351896,9,-3.0933837890625,-3.0933837890625,32.23735809326172,14.756805419921875,-32.305450439453125,0,-0.003760833853909462,3.3582281740921966,340.3988342285156,-2.4776515233187433,336.6828918457031,-1.6633140082528997,337.54864501953125,-0.003760833853909462
5064,2020-09-15,342.5972900390625,348.60894775390625,341.7801513671875,345.54473876953125,795261.0,-0.004128356784838805,-1.9808837438554892,2.913484162895928,50.807720571105826,47.956766376372904,-2.8386242456462014,-0.4210288083755245,17.24879026286743,0.1637282551276371,8.959354813753507,6.82879638671875,0.081998499417125,0.9674255371093636,-9.44515600454065,11.380007078759377,-4.238865233715671,6.173716307934399,11.711221846938884,62.30514739276556,3.582680501321164,5.206290770825013,9,-1.67315673828125,-1.67315673828125,20.82684326171875,16.177032470703125,-33.404693603515625,1,-0.020017676462655176,-2.3830810051506166,344.01751708984375,3.3582281740921966,340.3988342285156,-2.4776515233187433,336.6828918457031,-0.020017676462655176
5065,2020-09-16,313.686767578125,366.4104919433594,311.51751708984375,345.51556396484375,3505274.0,-0.08438631390703988,-2.0355032781213875,10.798761674017934,35.034176435641356,45.33151769147398,24.81231764270484,27.315772535661893,45.554001333645374,29.5775500937591,9.569888333836932,54.892974853515625,-0.9158014422692986,-26.308856201171864,-42.334636313505996,-10.283076088837731,-34.32174625733893,-18.295966145004797,9.89300537109375,3.9517816151702334,-49.37076417108908,8.012890056167079,9,25.277236938476562,25.277236938476562,49.73736572265625,45.087554931640625,3.356048583984375,2,0.02372318873403434,-1.9808837438554892,342.5972900390625,-2.3830810051506166,344.01751708984375,3.3582281740921966,340.3988342285156,0.02372318873403434
5066,2020-09-17,289.9027099609375,308.1809387207031,285.49609375,307.3054504394531,5516145.0,-0.07582104212050955,1.368714638743589,0.5467608723582552,28.910778412070485,43.06475608789617,42.9728161025115,49.39321666070367,68.51445432890694,53.64613083986774,10.639799974891321,28.190673828125,-3.859275277616689,-47.401765441894554,-74.81848280245197,-19.98504808133714,-61.11012412217326,-33.69340676161585,76.50778198242188,5.446022351185391,-44.840447947371835,13.708358680278696,9,36.05058288574219,36.05058288574219,72.01364135742188,68.87161254882812,24.83465576171875,3,0.0864372055381255,-2.0355032781213875,313.686767578125,-1.9808837438554892,342.5972900390625,-2.3830810051506166,344.01751708984375,0.0864372055381255
5067,2020-09-18,287.45135498046875,292.7237243652344,282.9085693359375,290.23345947265625,4461726.0,-0.008455784979723213,1.5288206757192393,0.15986588409004424,26.69322918307138,41.36734803387216,42.06760392810099,49.87376433919667,70.01112648379592,56.382913627072526,11.47523029038793,9.815155029296875,-5.690818318250592,-46.978607177734375,-82.01907691969808,-11.93813743577067,-64.49884204871626,-29.458372306752494,78.95913696289062,5.4403365846901774,-38.33101045128415,17.520234870981856,9,37.20817565917969,37.20817565917969,74.16830444335938,71.32296752929688,22.918304443359375,4,0.1042639899796225,1.368714638743589,289.9027099609375,-2.0355032781213875,313.686767578125,-1.9808837438554892,342.5972900390625,0.1042639899796225
5068,2020-09-21,262.77236938476557,275.52529907226557,253.32684326171875,259.60116577148443,7549118.0,-0.08585447648135114,-1.8242582138114654,-1.1398578386204672,20.507961897120865,39.24747951028322,62.27611850062004,71.88394780970282,93.50266904346796,81.14986976842715,12.693048972558636,34.12451171875,-10.130404023586436,-67.62354583740239,-114.77421833382886,-20.472873340975923,-91.1988820856156,-44.048209589189184,100.29804565429691,8.352689564906408,-28.94945621718633,23.57533624821322,9,47.096298217773494,47.096298217773494,98.84729003906256,96.00195312500006,50.20428466796881,0,0.18927928320282472,1.5288206757192393,287.45135498046875,1.368714638743589,289.9027099609375,-2.0355032781213875,313.686767578125,0.18927928320282472
5069,2020-09-22,261.19650268554693,267.7626342773437,254.13424682617188,261.48831176757807,4351318.0,-0.0059970791560324255,1.122726710967887,-0.09201839983059662,21.645583757301424,36.56159738641478,59.01067072021306,70.94029436939462,93.88342196961452,82.78089570207311,13.695225987144354,13.628387451171818,-12.998468585000182,-65.29085235595699,-121.41601682493689,-9.165687886977082,-93.35343459044697,-37.228270121467006,95.28929804687493,6.959148838558689,-31.281362630839013,28.062582234489952,9,48.67216491699213,48.67216491699213,100.4231567382812,97.5778198242187,40.05834960937494,1,0.1934006138882307,-1.8242582138114654,262.77236938476557,1.5288206757192393,287.45135498046875,1.368714638743589,289.9027099609375,0.1934006138882307
5070,2020-09-23,265.564208984375,270.58364868164057,263.75485229492193,267.2178955078125,2234152.0,0.01672191723059302,-1.590393943252736,5.667015268774431,14.159296601305911,33.203440495684696,48.453559698513345,63.875490650757285,88.12343174172844,78.6985553422088,14.664854909977004,9.387145996093636,-15.143342038100798,-57.131803894042946,-118.97147084157484,4.70786305348895,-88.0516373678089,-26.211970420276998,84.7320542998047,22.30893722749726,-9.754619068658371,30.919833473765962,9,44.30445861816406,44.30445861816406,96.05545043945312,93.21011352539062,40.758758544921875,2,0.164285645336111,1.122726710967887,261.19650268554693,-1.8242582138114654,262.77236938476557,1.5288206757192393,287.45135498046875,0.164285645336111
5071,2020-09-24,278.51168823242193,279.6595458984375,259.82489013671875,266.23541259765625,2615849.0,0.04875460928098452,1.722298662813223,-7.423580866612569,25.522406448171836,30.707756713845566,29.487675128062733,48.24952864761701,73.71474562383594,66.078593336918,15.66111757330634,19.83465576171875,-16.95443153049024,-40.913410949706986,-104.90696712711525,23.08014522770128,-72.91018903841109,-8.916632861002881,65.96640985041012,63.9259866904941,28.503644780680965,31.996778088704126,9,31.35697937011713,31.35697937011713,82.97664642333979,80.2626342773437,6.215942382812443,3,0.13834653825204168,-1.590393943252736,265.564208984375,1.122726710967887,261.19650268554693,-1.8242582138114654,262.77236938476557,0.13834653825204168
5072,2020-09-25,291.7218017578125,293.998046875,272.25680541992193,276.68289184570307,4458333.0,0.04743109206377927,1.219467857582346,1.2250384692829912,33.95500273593596,28.581795115747227,9.66272798986654,32.796777103380805,59.36907209565351,53.24429701251347,16.093117547630527,21.741241455078068,-19.718986897038974,-25.21205291748049,-89.45839492809432,39.03428909313334,-57.33522392278741,6.911118087826424,47.28722103575274,94.40330033300468,55.56457539791273,32.123171005306915,9,18.146865844726562,18.146865844726562,59.316627502441406,67.05252075195312,-6.819091796875,4,0.07889559102597099,1.722298662813223,278.51168823242193,-1.590393943252736,265.564208984375,1.122726710967887,261.19650268554693,0.07889559102597099
5073,2020-09-28,297.14007568359375,299.23150634765625,289.562255859375,298.8813171386719,1960499.0,0.018573428153578764,6.920356968765233,-0.11578242474051033,37.00666286106767,27.04834425907632,-3.4692277405065397,24.93827952789445,52.611433573615614,48.16276348166116,16.537686210821807,9.66925048828125,-22.497230234177323,-17.432884216308594,-80.90156564442236,46.035797211805175,-49.16722493036548,14.30145649774829,36.728016338060684,95.36239965298525,52.304801805579025,31.734340714056888,9,12.728591918945312,12.728591918945312,53.39251708984375,61.634246826171875,-8.5894775390625,0,0.044523054353401204,1.219467857582346,291.7218017578125,1.722298662813223,278.51168823242193,-1.590393943252736,265.564208984375,0.044523054353401204
5074,2020-09-29,297.1789855957031,301.26458740234375,294.1342468261719,296.3034973144531,1655902.0,0.000130948045361734,-1.7350806546016435,-0.5027954501638712,34.10691831606739,26.945315579123655,-11.877269766985194,22.068373358327847,50.736226694058246,48.49033314084181,17.46331330655903,7.130340576171875,-26.258024067591464,-14.878410339355469,-76.82361424605278,47.06679356734185,-45.85101229270413,16.09419161399319,31.85663150035515,90.1408502565734,44.800149091662334,30.97260195334866,9,-16.425094604492188,12.689682006835938,53.353607177734375,61.5953369140625,5.67120361328125,1,0.05315876701498401,6.920356968765233,297.14007568359375,1.219467857582346,291.7218017578125,1.722298662813223,278.51168823242193,0.05315876701498401
5075,2020-09-30,300.6614685058594,302.1498107910156,295.3404541015625,296.8677062988281,1620128.0,0.011718469605700887,1.011494045633615,4.333310094813163,36.10505513009344,27.744679658903983,-19.446726191626908,16.460275159644766,45.695391791462725,45.45250816313285,18.07338157788287,6.809356689453125,-31.154570303905928,-9.510713195800804,-70.370165103158,51.34873871155639,-39.9404391494794,20.919012757877795,23.831622160138522,96.48353201341406,48.322063703155706,30.4297259536786,9,-22.923141479492188,9.207199096679688,49.871124267578125,58.11285400390625,2.568115234375,2,0.001973594395089373,-1.7350806546016435,297.1789855957031,6.920356968765233,297.14007568359375,1.219467857582346,291.7218017578125,0.001973594395089373
5076,2020-10-01,301.1770324707031,304.61090087890625,297.811279296875,304.2509765625,1833438.0,0.0017147656711911097,2.584603627880787,-0.8102627218173335,34.48752914276223,28.61071298775852,-20.33308481933466,12.371380600548207,43.53669413622657,45.226957756555976,19.32621989268454,6.79962158203125,-36.24935082603423,-6.323942565917946,-63.55416533964052,50.90628020780463,-34.93905395277926,22.29116882094337,19.04608335103802,89.38660358297984,43.64713893305246,28.61511138686129,10,-22.208160400390625,8.691635131835938,50.50098419189453,57.5972900390625,-1.410491943359375,3,0.017086080623011313,1.011494045633615,300.6614685058594,-1.7350806546016435,297.1789855957031,6.920356968765233,297.14007568359375,0.017086080623011313
5077,2020-10-02,300.0291748046875,303.2879333496094,296.6925964355469,297.811279296875,1599260.0,-0.0038112390463481693,-1.9606959380779505,-0.7215145889384177,32.25552458234171,29.915997730560836,-19.236341646690562,11.173918424158273,43.15915477778367,46.641838341196035,20.606938615830643,6.5953369140625,-37.641516749020184,-5.619172668457054,-61.19241458812763,49.954069251213525,-33.405793628292315,22.167448291378207,16.180164663452274,69.55389625928284,26.86051489963876,27.786620959835282,10,-20.656600952148438,9.839492797851562,51.648841857910156,59.5963134765625,-2.665374755859375,4,-0.05100018756313984,2.584603627880787,301.1770324707031,1.011494045633615,300.6614685058594,-1.7350806546016435,297.1789855957031,-0.05100018756313984
5078,2020-10-05,307.5583801269531,311.88714599609375,301.6342468261719,302.2762756347656,1470862.0,0.02509491061049962,-2.1229503625209145,2.381584016731796,36.52954547107726,31.56977125431371,-22.064921978191023,1.7243124159713261,34.292303381186684,39.39756938507048,20.969358247848596,11.85797119140625,-35.8135609731728,3.1853240966796648,-50.889324462892716,57.259972656252046,-23.852000183106554,30.222648376465884,4.87800956880136,75.61656928421752,33.94144400628247,27.037324279786198,10,-21.702362060546875,2.3102874755859375,44.21448516845703,54.061279296875,-14.212066650390625,0,-0.07366299093090511,-1.9606959380779505,300.0291748046875,2.584603627880787,301.1770324707031,1.011494045633615,300.6614685058594,-0.07366299093090511
5079,2020-10-06,308.63812255859375,315.10699462890625,306.51751708984375,309.1342468261719,1364259.0,0.0035106909822939514,-2.626290801569254,-0.09392549282429341,47.5306839763878,35.27770318487836,-17.553278971941722,-1.23204106828382,31.52150997009585,38.618147990214254,21.279948435157486,8.5894775390625,-33.34163789152501,5.416331481933582,-47.171919553334874,58.00458251720207,-20.877794035700674,31.71045699956784,-55.311279296875,67.27362554229516,19.966419395208646,26.294125517634242,10,-21.17218017578125,1.2305450439453125,43.134742736816406,52.981536865234375,-14.523345947265625,1,-0.06508439154417467,-2.1229503625209145,307.5583801269531,-1.9606959380779505,300.0291748046875,2.584603627880787,301.1770324707031,-0.06508439154417467
5080,2020-10-07,315.5058288574219,316.4591369628906,305.98248291015625,310.62255859375,1189088.0,0.02225164617350317,2.08595853315415,-9.842836931783232,65.00571100695089,39.6647370247427,-18.541615424825522,-10.367351409809089,23.246652050377122,31.90720455213591,22.07725462737263,10.476654052734375,-26.82117465004336,13.38617858886721,-37.052966805143285,63.82532398287768,-11.833394108138009,38.60575128587243,-60.94338256835937,95.17716261907336,40.81607725591395,25.219572697005237,10,-21.147857666015625,-5.6371612548828125,36.446998596191406,46.11383056640625,-19.48443603515625,2,-0.04011222136297399,-2.626290801569254,308.63812255859375,-2.1229503625209145,307.5583801269531,-1.9606959380779505,300.0291748046875,-0.04011222136297399
5081,2020-10-08,324.688720703125,324.9027099609375,313.8521423339844,318.8521423339844,1401986.0,0.02910530014281565,2.527964652640091,1.1952191982001688,70.22829136574961,43.69510242805533,-22.89288449959605,-21.602458401465867,12.73869297445924,22.794100369298008,23.00436875241956,11.050567626953125,-19.89804849475911,23.16877899169924,-25.803957480022802,72.14151546342131,-1.317589244161809,47.65514722756029,-67.65040678710938,99.24144488954325,37.09387837655872,24.486368235861033,10,-17.45623779296875,-14.820053100585938,27.26410675048828,36.930938720703125,-24.241241455078125,3,-0.06609141492941328,2.08595853315415,315.5058288574219,-2.626290801569254,308.63812255859375,-2.1229503625209145,307.5583801269531,-0.06609141492941328
5082,2020-10-09,329.8054504394531,330.3501892089844,324.87353515625,328.7840576171875,1459863.0,0.01575887738030346,4.1890008529832725,0.17499856211405834,96.24212961286594,50.276820956032914,-24.62938156066781,-29.042535658983525,6.407431747859391,17.802316587281098,24.107544557697675,5.661468505859375,-11.851810605433855,28.81517791748047,-18.59113543045879,76.2214912654197,5.112021243510867,52.51833459145007,-68.69527276074217,98.10300925433917,27.946565079230638,23.70315667396962,10,-17.563232421875,-19.936782836914062,24.323936462402344,31.814208984375,-41.1575927734375,4,-0.09108069582259382,2.527964652640091,324.688720703125,2.08595853315415,315.5058288574219,-2.626290801569254,308.63812255859375,-0.09108069582259382
5083,2020-10-12,342.7237243652344,346.3034973144531,330.3793640136719,331.7704162597656,1719741.0,0.03916937669940923,-1.3186974817922068,10.72389375242762,98.63061626454922,57.44612072808644,-33.974395195432464,-44.335828033696544,-7.580859905445493,4.849596675773114,25.509326182283097,16.498046875,-5.7865035054019245,41.79814147949219,-5.363856207258209,88.96013916624261,18.21714263611699,65.37914032286739,-76.07434576410157,91.12181823273457,12.435508498870746,23.580998843375212,10,-21.901748657226562,-32.85505676269531,10.9727783203125,18.89593505859375,-52.88909912109375,0,-0.13235128207251567,4.1890008529832725,329.8054504394531,2.527964652640091,324.688720703125,2.08595853315415,315.5058288574219,-0.13235128207251567
5084,2020-10-13,335.7392883300781,337.062255859375,328.3365783691406,332.5583801269531,1779776.0,-0.02037920207622701,1.9949930342421989,0.2904061651965073,90.59194232565036,63.50021930537055,-23.406392270696813,-39.93922441214744,-2.2620122415812034,11.88769617593556,27.00920729348922,14.38714599609375,-1.5191609967057502,35.15660552978517,-10.814364538623181,81.12757559819354,12.171120495580965,58.14209056398937,-61.12449785761328,73.79974402814328,-11.521476116784314,22.98548503420419,10,-14.241241455078125,-25.870620727539062,13.915390014648438,22.64593505859375,-48.550567626953125,1,-0.12626754248623262,-1.3186974817922068,342.7237243652344,4.1890008529832725,329.8054504394531,2.527964652640091,324.688720703125,-0.12626754248623262
5085,2020-10-14,321.12841796875,337.9669189453125,317.3540954589844,336.0895080566406,1699592.0,-0.04351850042335115,1.202705765527497,-4.703402026249137,74.18572679021295,67.9111301550873,-6.243546730190587,-26.07936142370022,10.610233947473318,26.385802837504684,26.710135886736296,20.612823486328125,1.867285807674989,20.17365264892578,-26.360905444729212,66.70821074258077,-3.093626397901744,43.44093169575331,-39.3447568120863,22.422101139212653,-62.89537776528742,23.2672790468275,10,0.36962890625,-11.259750366210938,28.526260375976562,37.256805419921875,-30.27239990234375,2,-0.08412099286725427,1.9949930342421989,335.7392883300781,-1.3186974817922068,342.7237243652344,4.1890008529832725,329.8054504394531,-0.08412099286725427
5086,2020-10-15,314.9610900878906,321.70233154296875,311.4299621582031,318.998046875,1276159.0,-0.019205176296354876,1.175076168536821,0.26983039092698546,64.33457333323796,71.47546890518689,2.329661014906037,-18.90788400825403,14.71002552935363,32.40786391287622,25.035414824346557,10.272369384765625,5.723155489118938,12.753405761718739,-33.877490469358634,59.38430199279611,-10.562042353819947,36.068853877257425,-26.725445315447985,10.125523305470379,-70.98403437394808,23.31544811553869,10,9.007781982421875,-5.0924224853515625,34.69358825683594,43.42413330078125,-22.354095458984375,3,-0.06013345096164047,1.202705765527497,321.12841796875,1.9949930342421989,335.7392883300781,-1.3186974817922068,342.7237243652344,-0.06013345096164047
5087,2020-10-16,317.42218017578125,323.6673278808594,316.70233154296875,317.315185546875,1599671.0,0.007813949612645255,-9.452438745133959,-0.02650378355495415,62.98418853412794,74.41487368997029,2.9002161831188573,-20.035752979992765,10.211586057989905,29.668185086918243,23.212994711862557,8.70623779296875,9.366257125383697,13.715954589843761,-32.84450165180249,60.27641083149001,-9.564273530979335,36.99618271066686,-23.37975014913758,17.18270886713992,-59.55768344672647,23.28022812082311,10,8.720809936523438,-7.5535125732421875,32.23249816894531,40.963043212890625,-23.79376220703125,4,-0.053476732213023626,1.175076168536821,314.9610900878906,1.202705765527497,321.12841796875,1.9949930342421989,335.7392883300781,-0.053476732213023626
5088,2020-10-19,312.5097351074219,320.311279296875,309.9902648925781,319.4066162109375,1040644.0,-0.015476061142415953,1.3709553604290445,-64.46006845407872,59.237993098877595,75.71568581469138,9.598228671114839,-11.81164454777769,14.357077922430335,34.12790602512172,20.32020844366908,10.321014404296875,13.302581842721906,6.31664123535154,-36.17333857348768,48.80662104419076,-14.928348669068043,27.561631139771123,-13.241198351997241,9.005616647704526,-63.31167564953253,21.2449899044196,10,13.633255004882812,-2.6410675048828125,37.01361846923828,45.87548828125,-15.20428466796875,0,-0.07635562915569327,-9.452438745133959,317.42218017578125,1.175076168536821,314.9610900878906,1.202705765527497,321.12841796875,-0.07635562915569327
5089,2020-10-20,311.7120666503906,316.39105224609375,309.9416198730469,312.2081604003906,704694.0,-0.0025524595474027967,-2.195170995736446,0.07193015836493405,56.88152270503785,74.81299822558992,12.156139322081629,-7.415637228590697,14.435152160181815,34.61831704844428,17.272222990820467,6.449432373046875,17.876286419008807,2.993194580078125,-33.867330751659324,39.853719911815574,-15.4370680857906,21.42345724594685,-7.7400338390631305,6.317316267628409,-60.34299431788593,18.43026266586873,10,16.410491943359375,-1.8433990478515625,29.212066650390625,46.67315673828125,-16.011688232421875,1,-0.07018477546070512,1.3709553604290445,312.5097351074219,-9.452438745133959,317.42218017578125,1.175076168536821,314.9610900878906,-0.07018477546070512
5090,2020-10-21,309.1925964355469,314.58172607421875,307.8015441894531,311.7801513671875,568587.0,-0.00808268426024561,-1.5253675697487397,5.2158587598425195,54.869976482070825,73.10651879407007,15.294254660715978,-1.5389528700172832,16.57162334312102,36.776103866906965,14.35933378400448,6.780181884765625,21.52414690656218,-1.7076950073242188,-32.47522647821904,29.059836463570605,-17.09146074277163,13.676070728123193,37.11090087890625,8.76762392044471,-52.74522812662555,15.383765735447398,10,17.85992431640625,0.6760711669921875,31.731536865234375,49.192626953125,-0.79766845703125,2,-0.0711655970617936,-2.195170995736446,311.7120666503906,1.3709553604290445,312.5097351074219,-9.452438745133959,317.42218017578125,-0.0711655970617936
5091,2020-10-22,317.0428161621094,317.9766540527344,310.1556396484375,310.1556396484375,841624.0,0.025389416878223825,-1.271181634090899,-2.6616542240149075,59.55843196610487,69.03055238887438,6.979360545160773,-6.697914882475743,8.329844038548345,28.596236534498814,11.972456965042706,8.7840576171875,23.61153921142045,4.215968322753895,-22.581601546978902,31.013538192486692,-9.182816612112504,17.614753257620293,28.490642089843732,58.24655215526361,-2.1562513210709326,13.398784934866404,10,10.00970458984375,-17.227645874023438,21.921188354492188,35.311279296875,-3.7257080078125,3,-0.0825970397711625,-1.5253675697487397,309.1925964355469,-2.195170995736446,311.7120666503906,1.3709553604290445,312.5097351074219,-0.0825970397711625
5092,2020-10-23,314.73736572265625,318.94940185546875,311.2840576171875,318.94940185546875,781897.0,-0.007271732150758825,2.639733371975076,-0.6115766198893118,54.28471719056054,64.10323026954231,7.7361668417386795,-2.7192024236685484,9.9144031257037,30.675351137902226,10.52073059486735,7.66534423828125,23.32515731699675,0.7597396850586051,-24.130599240263393,25.650078610380604,-11.685429777602394,13.204909147719604,30.041454248046875,55.44339247509874,-2.90960038478201,12.445169462660994,10,8.146865844726562,-14.922195434570312,11.215927124023438,24.60601806640625,10.49609375,4,-0.07031377111178816,-1.271181634090899,317.0428161621094,-1.5253675697487397,309.1925964355469,-2.195170995736446,311.7120666503906,-0.07031377111178816
5093,2020-10-26,310.3696594238281,314.688720703125,304.7762756347656,312.5389099121094,951928.0,-0.013877304618088782,2.0646594833279868,0.5150123170554992,50.9944241860002,59.70350603180341,7.8581816759792105,2.8358445150137754,13.682820343301046,34.78778323481049,9.525125554152538,9.961090087890625,21.47828159193375,-4.269445800781227,-27.949443324777008,19.410551723214553,-16.109444562779117,7.570552961216663,33.669615031249975,39.4647144318243,-17.02623613201815,11.839998761997894,10,11.001937866210938,-10.554489135742188,14.289871215820312,27.679962158203125,21.16729736328125,0,-0.05393968433047436,2.639733371975076,314.73736572265625,-1.271181634090899,317.0428161621094,-1.5253675697487397,309.1925964355469,-0.05393968433047436
5094,2020-10-27,312.9766540527344,319.066162109375,309.76654052734375,312.684814453125,1261562.0,0.008399643939893675,-2.034932649453477,-0.1345347626684674,48.472749574125714,56.84650856334927,1.8805025841382985,1.5526601253336025,10.288439857840274,32.00471577073728,8.495525375359543,9.29962158203125,17.28738963793262,-2.452334594726551,-24.690071572582212,19.78540238312911,-13.571203083654382,8.66653389420128,29.492100449531222,57.38588919190776,5.549367958436406,11.11886848892783,10,1.245147705078125,-12.757781982421875,-3.1079864501953125,10.2821044921875,23.599212646484375,1,-0.05007147788934052,2.0646594833279868,310.3696594238281,2.639733371975076,314.73736572265625,-1.271181634090899,317.0428161621094,-0.05007147788934052
5095,2020-10-28,301.2548522949219,311.2840576171875,301.2256774902344,308.7159423828125,1283355.0,-0.03745263937749632,-1.675300429794194,-25.565722053748825,36.270368329413465,53.728263562924326,11.719173007362372,14.041090033016701,21.009575544152653,43.4074938020766,7.688533792729772,11.7509765625,10.589690316788449,-14.20380554199221,-36.360018300252136,7.952407216267716,-25.281911921122173,-3.1256991628622472,39.70620305264373,0.16353145842349515,-43.78973310868918,11.078106379129961,10,11.191650390625,1.8093414306640625,8.613815307617188,22.00390625,39.854095458984375,2,-0.01843779057711381,-2.034932649453477,312.9766540527344,2.0646594833279868,310.3696594238281,2.639733371975076,314.73736572265625,-0.01843779057711381
5096,2020-10-29,306.3229675292969,310.4571838378906,296.935791015625,301.4104919433594,1509824.0,0.016823348058186305,1.0516633017836967,-0.6584125815489703,36.23404383214233,50.7560252627037,5.919366197666534,9.885075129512074,15.064353075245208,38.06258473947344,7.120974305139044,13.521392822265625,4.804787464895469,-9.392987060546886,-30.962636106876175,12.176661985782403,-20.177811583711502,1.3918374626177297,32.253965146828875,42.417619089645434,5.094419954045925,10.784824523164632,10,2.300567626953125,-3.2587738037109375,3.5457000732421875,16.935791015625,27.159515380859375,3,0.0067639735470392814,-1.675300429794194,301.2548522949219,-2.034932649453477,312.9766540527344,2.0646594833279868,310.3696594238281,0.0067639735470392814
5097,2020-10-30,284.7276306152344,303.2781982421875,280.16537475585943,300.184814453125,2802842.0,-0.07049858875501103,1.1357304904339731,-3.146516164301866,19.14081503675986,46.30078325580173,25.02042833638535,31.911395459813434,35.47435954734499,59.23301639964791,6.806039574918207,26.157592773437443,0.9623603545553578,-30.223246765136707,-54.98497725441291,-5.461516275860504,-42.60411200977484,-17.842381520498577,50.51801072805131,11.727926784398722,-18.01390883834463,12.380865244638112,10,14.888137817382812,24.552520751953125,25.141036987304688,38.5311279296875,48.6575927734375,4,0.10040991623217899,1.0516633017836967,306.3229675292969,-1.675300429794194,301.2548522949219,-2.034932649453477,312.9766540527344,0.10040991623217899
5098,2020-11-02,284.9027099609375,295.5933837890625,281.01168823242193,289.8832702636719,1616119.0,0.0006149011436817897,-1.2850659365622237,0.32221654053990023,20.837066642857522,42.295843693337254,22.928660551747043,31.5706263877168,34.13952532833929,58.97346450599156,7.1191340086322885,14.581695556640568,-1.4488006177201669,-28.915383911132835,-56.9567444907924,-0.8740233314732677,-42.93606420096262,-14.894703621303051,44.834904723605575,12.17799311367908,-11.495485269949299,14.020680289829771,11,14.713058471679688,28.33172607421875,24.965957641601562,38.356048583984375,43.6575927734375,0,0.14155972583499965,1.1357304904339731,284.7276306152344,1.0516633017836967,306.3229675292969,-1.675300429794194,301.2548522949219,0.14155972583499965
5099,2020-11-03,288.55059814453125,293.3852233886719,285.76849365234375,288.9104919433594,1232469.0,0.012803978537423877,-1.571437402444867,0.0722597011084355,28.622522338503927,39.379459899607596,17.488959707639992,27.76415252057518,29.482070726388542,55.188612266466066,7.68046615138418,8.482513427734375,-3.9732035644958046,-24.26311950683595,-54.4431018781512,5.916862864479299,-39.353110692493544,-9.173128321178353,36.22979254714346,26.94594570740118,2.985533098732823,15.089991185657613,11,11.065170288085938,24.683837890625,21.318069458007812,34.708160400390625,45.797637939453125,1,0.14897338255055992,-1.2850659365622237,284.9027099609375,1.1357304904339731,284.7276306152344,1.0516633017836967,306.3229675292969,0.14897338255055992
5100,2020-11-04,302.8501892089844,303.4435729980469,291.5369567871094,300.0972900390625,1691368.0,0.0495566155689986,5.044478872148418,-7.649198677181379,42.8192428729832,37.51955000037186,2.453050282880554,13.141595595305148,14.253032201533415,40.727888078646174,8.055596039226863,14.892974853515625,-5.642206981219431,-9.330746459960949,-39.80235540721094,21.14086248728904,-24.566550933585972,5.905058013664075,17.46869988910879,74.88761860242066,47.14572673464036,15.235804473625004,11,-3.2344207763671875,10.384246826171875,-7.538909912109375,20.4085693359375,29.8443603515625,2,0.11136092593609592,-1.571437402444867,288.55059814453125,-1.2850659365622237,284.9027099609375,1.1357304904339731,284.7276306152344,0.11136092593609592
5101,2020-11-05,303.2295837402344,310.8463134765625,299.309326171875,310.82684326171875,725254.0,0.0012527465551233075,2.0216566822394424,-2.7597303978626937,41.37198408207564,36.08480187720687,-0.10259833889807624,11.670456746238017,12.847586436858478,40.08526256736741,8.532138535137126,11.5369873046875,-7.08823754524127,-7.878395080566406,-38.00487340862742,22.248083247494606,-22.941634244596912,7.1848440834641,13.073953923635429,75.1743914823947,44.1926213179307,15.063239164030497,11,-3.6138153076171875,10.004852294921875,-9.42608642578125,20.0291748046875,34.426055908203125,3,0.1249197507263069,5.044478872148418,302.8501892089844,-1.571437402444867,288.55059814453125,-1.2850659365622237,284.9027099609375,0.1249197507263069
5102,2020-11-06,299.76654052734375,302.7723693847656,294.17315673828125,301.6536865234375,905565.0,-0.01142053215974237,3.169808807860779,0.24839825344350405,42.11414117264024,35.09810376461132,1.1326136947757277,13.457654022025565,15.300014276616082,43.17497389213577,8.792851122147944,9.056427001953125,-8.339789041773372,-9.839492797851562,-39.02145651497773,19.342470919274604,-24.430474656414617,4.751489060711492,12.923180845725028,62.86270446318147,27.898962309319522,14.59098185856308,11,-0.1507720947265625,13.4678955078125,-5.347770690917969,23.492218017578125,43.2490234375,4,0.11247400167977406,2.0216566822394424,303.2295837402344,5.044478872148418,302.8501892089844,-1.571437402444867,288.55059814453125,0.11247400167977406
5103,2020-11-09,297.3638000488281,310.35992431640625,296.8677062988281,308.2101135253906,1640380.0,-0.008015372477157667,-1.279379466080985,5.747469193699667,41.293826772773336,34.30044567557216,1.6723216714627824,12.951957360571555,16.552752827824747,45.15151745391182,7.925839922785101,13.492218017578125,-10.946855416925814,-9.974237060546898,-35.08558052126989,15.137106400176094,-22.529908790908394,2.5814346698145982,-17.198425292968693,46.23729844843322,7.333963457941984,12.55567173036149,11,-1.6390838623046875,15.870635986328125,-2.7431793212890625,25.89495849609375,46.33270263671875,0,0.12113587240252155,3.169808807860779,299.76654052734375,2.0216566822394424,303.2295837402344,5.044478872148418,302.8501892089844,0.12113587240252155
5104,2020-11-10,293.3463134765625,299.61090087890625,291.0408630371094,293.3949279785156,1664229.0,-0.013510341782039137,-2.6785103777106816,0.004482122156820817,40.5565418804967,34.77668718124808,2.9194184818949225,14.367242410539518,19.248864742085743,48.624255437668694,7.305072638765144,8.570037841796875,-13.075079980172518,-11.87207489013673,-33.85068651661197,10.106536736338512,-22.861380703374323,-0.8827690768991374,-12.577047729492108,11.640484756966647,-29.791146455481663,10.989305813237612,11,2.1595306396484375,19.88812255859375,4.516029357910156,29.912445068359375,58.112823486328125,1,0.12004237871776091,-1.279379466080985,297.3638000488281,3.169808807860779,299.76654052734375,2.0216566822394424,303.2295837402344,0.12004237871776091
5105,2020-11-11,294.1147766113281,299.50390625,291.1673278808594,295.0291748046875,1009188.0,0.0026196447661410716,-1.4485875756855962,18.809165097300692,35.076600741774214,34.648082393429405,1.1528596246080838,12.09113769157807,17.434867963944157,47.438744318954264,7.444526603749707,8.336578369140625,-14.696521814361574,-9.7529296875,-30.919966195323525,11.414106820323525,-20.336447941411734,0.8305885664117341,-12.753697692871015,15.52054361811136,-22.80161600040862,10.583518253911759,11,1.3910675048828125,19.119659423828125,4.552528381347656,29.14398193359375,61.9747314453125,2,0.136795097261722,-2.6785103777106816,293.3463134765625,-1.279379466080985,297.3638000488281,3.169808807860779,299.76654052734375,0.136795097261722
5106,2020-11-12,296.0213928222656,299.2607116699219,291.5272521972656,293.94940185546875,998908.0,0.0064825583838552525,-1.2363027449665318,-2.265961352334546,37.75457352806694,36.71627778135242,-2.6470761940861394,9.162627355489064,13.959920567429208,45.0206624040959,7.986395207400768,7.73345947265625,-16.37070344899786,-6.899328613281227,-27.667584646504224,13.86892741994177,-17.283456629892726,3.484799403330271,-14.080336995849507,25.78039229314727,-9.947422737687337,10.384128016611493,11,-0.0923919677734375,17.213043212890625,6.091926574707031,27.23736572265625,56.731536865234375,3,0.12388684611149103,-1.4485875756855962,294.1147766113281,-2.6785103777106816,293.3463134765625,-1.279379466080985,297.3638000488281,0.12388684611149103
5107,2020-11-13,300.4474792480469,301.566162109375,295.82684326171875,297.315185546875,894874.0,0.01495191406128793,1.1376844952913563,1.5117313498784888,43.5131034790978,39.23583742982355,-5.150424723082438,3.5833552697965843,8.549389190083843,40.22884543416245,8.3611555346398,5.73931884765625,-15.85955907173036,-1.6245071411132699,-21.25364647064407,18.00463218841753,-11.439076805878642,8.190062523652102,-17.938046051830952,48.69085549730115,12.880716833080761,9.814569664765392,11,-2.14007568359375,12.786956787109375,8.103096008300781,22.811279296875,60.40853881835943,4,0.12384247820455796,-1.2363027449665318,296.0213928222656,-1.4485875756855962,294.1147766113281,-2.6785103777106816,293.3463134765625,0.12384247820455796
5108,2020-11-16,288.6478576660156,300.6517639160156,287.73345947265625,300.5836486816406,1699695.0,-0.03927349169832639,1.1402056747628775,-3.810559339042664,35.80107549097417,40.033454446764694,8.086718875909526,14.233399095435516,19.33667246347386,51.47686846757415,8.979283607161236,12.918304443359375,-16.064319216832985,-12.231034851074241,-32.08832013913678,7.6262504369883,-22.159677495105484,-2.302392207042999,-5.5814146473958886,6.6104088071127585,-25.377071714301334,9.928642644031259,11,10.64202880859375,24.586578369140625,22.40758514404297,34.61090087890625,67.88909912109375,0,0.18835305669143443,1.1376844952913563,300.4474792480469,-1.2363027449665318,296.0213928222656,-1.4485875756855962,294.1147766113281,0.18835305669143443
5109,2020-11-17,289.8346252441406,291.2159423828125,285.98248291015625,288.6478576660156,1315018.0,0.004111471977381376,1.6502542228816048,-0.09942931947881936,42.400319406806645,39.9869073949673,7.935776599464418,11.935532645549927,17.175643168905424,49.835637477162834,9.670391048981674,5.23345947265625,-12.438334115065231,-9.950395202636741,-29.70503759359383,9.804247188320346,-19.827716398115285,-0.07307400715819767,-6.222312599565157,24.719081320523415,-10.82737476104866,9.877321195478544,11,8.57977294921875,19.231521606445312,25.510696411132812,33.42413330078125,67.45135498046875,1,0.18583658662603186,1.1402056747628775,288.6478576660156,1.1376844952913563,300.4474792480469,-1.2363027449665318,296.0213928222656,0.18583658662603186
5110,2020-11-18,287.188720703125,292.8988342285156,286.9649658203125,288.9007873535156,1109006.0,-0.009129014653742162,-4.495400268494312,-1.442630117259823,36.842807697005036,39.483665574403894,9.08148872113344,13.542785179042767,18.606725818207337,51.97244225258072,10.195372611989065,5.933868408203125,-9.13877480184658,-11.496105957031261,-31.494125647724275,8.501913733661752,-21.495115802377768,-1.4970961116847548,-3.041455825112905,7.740391582426966,-25.824172682091366,9.999009845346498,11,10.98248291015625,21.877426147460938,28.49463653564453,36.070037841796875,69.60116577148438,2,0.22379157545746287,1.6502542228816048,289.8346252441406,1.1402056747628775,288.6478576660156,1.1376844952913563,300.4474792480469,0.22379157545746287
5111,2020-11-19,290.85601806640625,292.6361999511719,284.6789855957031,287.6556396484375,1012272.0,0.012769642743289511,1.35394698829987,-1.8693071424751786,55.59302528315361,40.98131936446094,3.882729951762826,8.235275299646105,13.770083965716708,47.68732249743897,11.064361593542287,7.95721435546875,-6.997564007931885,-6.519468688964821,-24.813044239890928,11.774106861961286,-15.666256464427875,2.6273190864982325,-6.184499999626269,36.57824305740035,0.2411021774914488,9.146787775463066,11,6.6634368896484375,11.060333251953125,24.82733917236328,32.402740478515625,65.2821044921875,3,0.22428103920249876,-4.495400268494312,287.188720703125,1.6502542228816048,289.8346252441406,1.1402056747628775,288.6478576660156,0.22428103920249876
5112,2020-11-20,292.60699462890625,298.3365783691406,289.1147766113281,292.0914306640625,903406.0,0.006020080224367952,-1.851131281490008,0.16109468866215315,56.83465936348388,42.708078541206554,1.1279900723268383,4.997566298281583,10.72620580704762,45.35039074732765,11.860237488348384,9.2218017578125,-7.11834707821464,-3.6619735717773665,-20.118786688000966,12.794839544446234,-11.890380129889195,4.566432986334462,-7.928009033203125,49.63450236532186,9.818330442993762,8.228406558111802,11,0.5155792236328125,9.309356689453125,24.31177520751953,30.651763916015625,61.566162109375,4,0.20555193882112355,1.35394698829987,290.85601806640625,-4.495400268494312,287.188720703125,1.6502542228816048,289.8346252441406,0.20555193882112355
5113,2020-11-23,293.62841796875,297.6653747558594,289.4649658203125,292.8015441894531,901453.0,0.003490768705441072,-1.1867668181688713,1.6038238427844205,54.724835614680124,44.28233340056027,-0.5353133930760805,2.801245077438068,8.280434256779756,43.67233152102983,12.21554450568949,8.200408935546875,-7.175396088070954,-1.8034881591796648,-16.88611231665925,13.279135998299921,-9.344800237919458,5.737823919560128,-8.949432373046875,65.52715783452356,23.08814542601079,7.541312078739793,11,-0.5058441162109375,6.6099090576171875,24.377410888671875,29.630340576171875,66.29376220703125,0,0.22895467871509334,-1.851131281490008,292.60699462890625,1.35394698829987,290.85601806640625,-4.495400268494312,287.188720703125,0.22895467871509334
5114,2020-11-24,297.3054504394531,301.3326721191406,295.0,296.5077819824219,1005692.0,0.012522740462724835,-2.3214194250592226,0.9646798302269791,43.569506243974395,45.225989567471395,-4.013773330756123,-2.2240604645757003,3.238199207251114,39.25568071186785,12.815761454502802,7.704254150390625,-7.018162779187492,2.6571044921875,-10.024992519516786,15.339201503891786,-3.683944013664643,8.998152998039643,-12.112846069335944,75.81783664523884,35.93495597302121,6.341048505852152,11,-4.1828765869140625,2.3103179931640625,20.70037841796875,25.690658569335938,60.437744140625,1,0.19922778496023197,-1.1867668181688713,293.62841796875,-1.851131281490008,292.60699462890625,1.35394698829987,290.85601806640625,0.19922778496023197
5115,2020-11-25,295.70037841796875,300.9727478027344,293.5116882324219,300.8171081542969,556354.0,-0.005398730561824161,1.7490962246647739,-6.414607085469432,41.50941058652268,45.64319368507759,-2.4139871457325626,-1.1135438067554446,4.363285195036497,40.21721175946931,12.881010923808201,7.4610595703125,-6.6360953622244665,1.3297561645507585,-10.98102015124266,13.640532480344177,-4.825631993345951,7.485144322447468,-10.004427648925798,66.17989840720678,29.490444858603688,6.1553881578967005,11,-2.5778045654296875,3.9153900146484375,23.29523468017578,14.168289184570312,68.98834228515625,2,0.20827028404945147,-2.3214194250592226,297.3054504394531,-1.1867668181688713,293.62841796875,-1.851131281490008,292.60699462890625,0.20827028404945147
5116,2020-11-27,308.3949279785156,310.6322937011719,295.7295837402344,296.6925964355469,1009188.0,0.04293044746328767,-1.1870149180203058,-2.2870724361077146,58.0533706889038,47.258778930611584,-14.71635108399147,-14.382296164820332,-7.906886323561309,26.981353685349575,12.663293855672913,14.931915283203125,-5.516687915624118,13.920707702636719,1.1597870413681903,26.681628363905247,7.5402473720024545,20.301168033270983,-22.20569773852543,89.60211945776827,53.900875212930686,6.3804603306342615,11,-10.739288330078125,-8.779159545898438,10.065666198730469,1.4737396240234375,57.898834228515625,4,0.15692527374984966,1.7490962246647739,295.70037841796875,-2.3214194250592226,297.3054504394531,-1.1867668181688713,293.62841796875,0.15692527374984966
5117,2020-11-30,313.3171081542969,313.76458740234375,302.54864501953125,308.6770324707031,1648090.0,0.015960639197425852,3.0527093487418124,0.39650865014003994,64.22130210997094,50.4165818882779,-19.691795427605825,-17.97435972888286,-12.259715949350607,21.498588769431876,11.540284171971718,11.2159423828125,-3.799572487897933,17.413414001464844,2.957049831110851,31.869778171818837,10.185231916287819,24.64159608664187,-26.150155375859413,98.15849293563579,61.15489005639678,7.228182085177008,11,-14.095321655273438,-13.701339721679688,0.11673736572265625,-3.4484405517578125,58.67706298828125,0,0.13666988903526178,-1.1870149180203058,308.3949279785156,1.7490962246647739,295.70037841796875,-2.3214194250592226,297.3054504394531,0.13666988903526178
5118,2020-12-01,325.23345947265625,327.37353515625,313.813232421875,315.0389099121094,2178538.0,0.038032877899827344,-1.144615703905343,2.197065361798403,74.91637137120428,54.02947655098875,-28.913253959255712,-28.157986421932264,-22.660909708864835,9.121755131745203,10.712108126388355,14.056427001953125,-2.073200967701439,27.31322784423827,8.67218246136656,45.95427322710998,17.992705152802387,36.63375053567415,-36.47064861678439,93.67997945177702,51.25940012475566,9.320522691435867,12,-19.207199096679688,-21.464004516601562,-13.883758544921875,-15.364791870117188,44.036956787109375,1,0.08898130380726732,3.0527093487418124,313.3171081542969,-1.1870149180203058,308.3949279785156,1.7490962246647739,295.70037841796875,0.08898130380726732
5119,2020-12-02,331.5369567871094,332.315185546875,323.2490234375,325.2431945800781,1529253.0,0.01938145393980628,1.3097855665614455,0.6173654039005553,76.91337941181892,58.48176229707917,-32.049535486389004,-32.755314045568866,-27.293960342012724,2.4071514570581485,9.951064392655763,9.066162109375,-0.9522961881077663,31.4674072265625,8.069370651737188,54.86544380138781,19.768388939149816,43.166425513975184,-39.68528798720729,97.99443654921342,50.01604583892845,11.69901828741266,12,-23.039871215820312,-25.296676635742188,-20.943572998046875,-21.668289184570312,30.79766845703125,2,0.08561707166449906,-1.144615703905343,325.23345947265625,3.0527093487418124,313.3171081542969,-1.1870149180203058,308.3949279785156,0.08561707166449906
5120,2020-12-03,336.57586669921875,337.1595458984375,327.8404541015625,331.7218017578125,1768571.0,0.015198637162326945,2.0953119456692515,0.7712501333436775,77.90867786663284,60.961279250799095,-32.79488226953282,-37.03693481899825,-30.710235778508604,-3.128327284954935,10.156182138867615,9.319091796875,2.2600973069152133,34.820033264160145,6.2816686263194015,63.35839790200089,20.5508509452398,49.08921558308049,-40.67784622461937,98.5911664679057,45.83010803959183,14.269182318920357,12,-23.438705444335938,-27.913406372070312,-29.35552978515625,-26.707199096679688,14.86383056640625,3,0.06289021280238005,1.3097855665614455,331.5369567871094,-1.144615703905343,325.23345947265625,3.0527093487418124,313.3171081542969,0.06289021280238005
5121,2020-12-04,341.10894775390625,341.4299621582031,334.04669189453125,335.67120361328125,1205741.0,0.013468229612370042,1.4287980243145837,1.1202454450577777,77.94116228457396,63.30644624203133,-32.910870972803025,-40.67195707713995,-33.951952166283206,-8.231094864749252,11.058859210632827,7.383270263671875,4.981582013683749,37.459146118164085,3.9194286643514715,70.9988635719767,20.68928739125778,54.22900484507039,-40.259544228446316,99.17437363772436,44.00244379602649,16.7698587269063,12,-25.661483764648438,-30.311279296875,-33.353599548339844,-31.240280151367188,11.0311279296875,4,0.06912680861784493,2.0953119456692515,336.57586669921875,1.3097855665614455,331.5369567871094,-1.144615703905343,325.23345947265625,0.06912680861784493
5122,2020-12-07,333.48248291015625,341.3424072265625,332.2470703125,338.55059814453125,979170.0,-0.022357856321177816,-1.4128952865169448,-0.9320253221389125,82.6832969899103,66.41294195039023,-21.09480553952369,-32.03238389120406,-25.52198429897618,-1.1242645965959923,11.597775117905401,9.0953369140625,8.505997297021565,28.146884155273426,-7.868919362317854,64.1626876728647,10.138982396477786,46.154785914069066,-26.95180117611227,71.22222897524159,9.498320858238543,18.00790175879564,12,-16.01165771484375,-22.684814453125,-27.63861846923828,-23.613815307617188,27.45135498046875,0,0.09838981349348619,1.4287980243145837,341.10894775390625,2.0953119456692515,336.57586669921875,1.3097855665614455,331.5369567871094,0.09838981349348619
5123,2020-12-08,333.3852233886719,334.04669189453125,326.5369567871094,331.8968811035156,985441.0,-0.00029164806689585543,4.3425749023013465,-0.29366780673442844,82.2597023292824,70.71185262653556,-16.500140318428123,-30.670620945597932,-24.78045931364312,-1.6730109806031805,12.538684629445887,7.509735107421875,10.491526698202392,26.248553466796864,-11.642594533896158,64.13970146748989,7.302979466450381,45.194127467143346,-21.968642395245638,55.75179646598506,-10.212910027426481,18.945574000346507,12,-15.914398193359375,-22.164398193359375,-28.93726348876953,-23.516555786132812,32.7139892578125,1,0.11580881528421738,-1.4128952865169448,333.48248291015625,1.4287980243145837,341.10894775390625,2.0953119456692515,336.57586669921875,0.11580881528421738
5124,2020-12-09,328.560302734375,337.1206359863281,326.8482360839844,333.9104919433594,1463461.0,-0.014472509025008073,-1.34146850447104,-3.594730367028911,79.68726048312006,74.95383594837972,-7.571724941962941,-24.31914593603574,-19.355310211514734,2.238616050764449,13.208699134498017,10.27239990234375,12.393078177314692,19.662933349609375,-18.798414492971858,58.12428119219061,0.43225942831873,38.89360727090002,-12.941848377879978,13.585880732929793,-57.27585485021571,19.230673921290617,12,-9.98052978515625,-15.505828857421875,-22.13520050048828,-18.691635131835938,51.02142333984381,2,0.12390454107385818,4.3425749023013465,333.3852233886719,-1.4128952865169448,333.48248291015625,1.4287980243145837,341.10894775390625,0.12390454107385818
5125,2020-12-10,334.3482360839844,339.4260559082031,327.39300537109375,328.939697265625,806774.0,0.017616045826110094,-1.8306657429708784,-1.01090608333571,80.28720665473443,77.42426216680536,-8.158932338078785,-28.394123998063378,-24.57565142103232,-4.301853565894476,13.969202863992287,12.033050537109375,14.797815078957115,23.439193725585938,-15.963832002348909,62.842219453520784,3.7376808616185144,43.14070658955336,-15.116170635250228,52.449314978668646,-21.80931197345611,19.701512863967416,12,-12.358932495117188,-21.29376220703125,-27.923133850097656,-24.479568481445312,58.200408935546875,3,0.08370431227017572,-1.34146850447104,328.560302734375,4.3425749023013465,333.3852233886719,-1.4128952865169448,333.48248291015625,0.08370431227017572
5126,2020-12-11,332.6945495605469,335.87548828125,329.73736572265625,332.5680847167969,820858.0,-0.004946000441952703,-1.121017832097776,0.02338244172727632,77.95413831540857,78.95013285629841,-3.0126714746729704,-25.141103090022114,-22.3785069294359,-3.447004534762243,14.770805160024128,6.13812255859375,17.851327939041198,19.951849365234352,-19.944233459337113,59.84793218980582,0.003807952948648108,39.899890777520056,-10.354778572487078,41.590040091106786,-34.30519878626106,19.948041412285722,12,-5.0729522705078125,-19.64007568359375,-26.269447326660156,-22.825881958007812,61.147857666015625,4,0.05634341689648492,-1.8306657429708784,334.3482360839844,-1.34146850447104,328.560302734375,4.3425749023013465,333.3852233886719,0.05634341689648492
5127,2020-12-14,337.6556396484375,341.7509765625,334.82489013671875,335.6031188964844,1020187.0,0.014911846600563994,-2.8382533253283047,16.229971042471043,79.10235379268775,79.41524201424102,-4.64694917569966,-28.640118938080434,-26.69028127800351,-9.10449398944479,15.956062366818985,9.056427001953125,21.616996491521434,23.052531433105457,-17.88599115760502,63.991054023815934,2.583270137750219,43.521792728460696,-12.64324189655764,73.08182206594147,-3.954513584204463,20.469261295355235,12,-5.1556396484375,-24.440658569335938,-31.23053741455078,-27.786972045898438,57.5291748046875,0,0.0428970653362617,-1.121017832097776,332.6945495605469,-1.8306657429708784,334.3482360839844,-1.34146850447104,328.560302734375,0.0428970653362617
5128,2020-12-15,343.01556396484375,343.5311279296875,337.3346252441406,339.3385314941406,971768.0,0.01587393689614336,1.6322394135224305,1.7914715196931175,79.55716807635066,79.70899631030011,-8.067614767307248,-31.324114559964357,-31.56794550940424,-15.071484546470288,16.653109918762677,6.196502685546875,23.887428808915445,25.694070434570335,-15.207924724084535,66.5960655932252,5.243072855242872,46.1450680138978,-15.324993603264659,96.90962472446563,18.904579104161428,20.450997579327442,12,-7.9815216064453125,-28.910507202148438,-36.59046173095703,-33.14689636230469,66.51751708984375,1,0.05223749534472355,-2.8382533253283047,337.6556396484375,-1.121017832097776,332.6945495605469,-1.8306657429708784,334.3482360839844,0.05223749534472355
5129,2020-12-16,343.6965026855469,344.9319152832031,340.5058288574219,343.86187744140625,780252.0,0.0019851540053525962,2.8396717188430736,-0.044975059963980116,81.41075238236374,80.09811570093687,-7.646437462634708,-29.263304214311972,-31.783577070745537,-16.529285628635648,17.297738297019592,4.42608642578125,25.6004970526713,23.681915283203125,-16.689207344342208,64.05303791074846,3.4963539694304586,43.86747659697579,-13.154631961708276,92.9561608797404,12.89948853773383,20.185561313772656,12,-7.962066650390625,-28.89105224609375,-39.21692657470703,-33.82783508300781,65.39883422851562,2,0.06518166401429482,1.6322394135224305,343.01556396484375,-2.8382533253283047,337.6556396484375,-1.121017832097776,332.6945495605469,0.06518166401429482
5130,2020-12-17,351.4591369628906,352.0525207519531,346.566162109375,348.6770324707031,1387594.0,0.022585723790288004,1.7646941223510595,-16.823030079350435,80.12794783021592,80.34109187267487,-14.612522768823112,-33.69145980675887,-39.202508648358105,-24.913174175138124,18.295880014469137,8.35601806640625,25.79358267807413,28.231028747558582,-11.362614223557841,67.824671718675,8.43420726200037,48.027850233116794,-18.039257327179143,97.34089327058913,17.727784565556874,19.796821485558212,12,-12.164398193359375,-33.0933837890625,-47.08899688720703,-41.59046936035156,68.85214233398438,3,0.08001666809503827,2.8396717188430736,343.6965026855469,1.6322394135224305,343.01556396484375,-2.8382533253283047,337.6556396484375,0.08001666809503827
5131,2020-12-18,356.0895080566406,356.70233154296875,350.1459045410156,355.33074951171875,1976536.0,0.013174706834379268,5.6079507881584005,0.27272826993111315,80.04647712802219,80.04811188802063,-18.87984779873034,-34.97743431883373,-43.72432266338319,-30.142006527191256,19.270899815574825,6.556427001953125,25.37396612639094,29.599725341796898,-9.510154001824787,68.70960468541858,10.044785669986027,49.15466501360777,-18.943100197680792,97.19883383550943,19.108238025084816,19.554939671810843,12,-14.469863891601562,-35.39884948730469,-51.71936798095703,-46.22084045410156,70.19454956054688,4,0.10238756306487784,1.7646941223510595,351.4591369628906,2.8396717188430736,343.6965026855469,1.6322394135224305,343.01556396484375,0.10238756306487784
5132,2020-12-21,352.7529296875,354.4260559082031,347.1789855957031,350.87548828125,1103147.0,-0.009370055263211774,1.7746918268388152,2.4743594900052286,71.98135909531453,78.9060737509131,-13.993899253132952,-28.35775437871439,-40.48067306540656,-27.390536887964174,20.71399865367355,8.9105224609375,24.337861457430733,23.25585021972654,-14.09413190109575,60.60583234054883,4.5808591593153665,41.93084128013771,-11.695337091738395,79.6083139916898,3.34551568386172,18.67499106041115,12,-10.977645874023438,-32.06227111816406,-48.17121124267578,-42.88426208496094,62.07196044921881,0,0.11648231405324738,5.6079507881584005,356.0895080566406,1.7646941223510595,351.4591369628906,2.8396717188430736,343.6965026855469,0.11648231405324738
5133,2020-12-22,360.8560180664063,368.0252990722656,355.82684326171875,358.064208984375,1217460.0,0.022971002355911763,-2.3574314392507665,1.487028608582605,72.76434881385606,78.13686134321709,-19.881180620343173,-32.85033508184404,-49.00090590606197,-36.02792498343416,22.49456642310551,15.272369384765625,23.147544284816263,27.997558593750057,-7.830084872328598,63.82520205982871,10.083736860710701,45.91138032678941,-16.66947768120326,73.94833203586792,0.41649355113075615,17.913821733039335,12,-13.14686584472662,-34.50387573242193,-55.08509826660162,-50.987350463867244,70.44747924804682,1,0.095131561254443,1.7746918268388152,352.7529296875,5.6079507881584005,356.0895080566406,1.7646941223510595,351.4591369628906,0.095131561254443
5134,2020-12-23,356.5369567871094,363.9883117675781,356.0895080566406,359.9319152832031,768430.0,-0.0119689323803992,-2.6825496194067013,-1.2160425001639419,65.67369686792047,76.5131380335711,-12.489718896734644,-25.15603781657967,-44.932613875263144,-32.51755906089852,24.7300969727376,7.8988037109375,22.184810900541265,20.7169219970703,-12.428471869234045,53.86231586337465,4.144225063918157,37.289618930222446,-9.35797119140625,46.46409916194166,-22.910705150695705,16.572696933152166,12,-7.6556243896484375,-30.184814453125,-50.27479553222656,-46.66828918457031,71.7218017578125,2,0.14864132107130335,-2.3574314392507665,360.8560180664063,1.7746918268388152,352.7529296875,5.6079507881584005,356.0895080566406,0.14864132107130335
5135,2020-12-24,357.2859802246094,359.0077819824219,352.1498107910156,353.55059814453125,276738.0,0.0021008297267406384,-1.0982152444176785,-1.1002732682523417,63.504949879571335,74.90767265181141,-10.776070331866208,-22.19247632461554,-45.457849076249204,-34.014207340265955,26.767566671915887,6.85797119140625,21.382445611079106,18.38666534423828,-10.193755107226195,46.96708579570276,4.096455118506071,32.67687556997049,-5.937731933593739,48.483366808570445,-16.41470055418909,14.29021022573223,12,-5.8608856201171875,-30.933837890625,-53.54570770263672,-47.41731262207031,51.4688720703125,3,0.14500808751824779,-2.6825496194067013,356.5369567871094,-2.3574314392507665,360.8560180664063,1.7746918268388152,352.7529296875,0.14500808751824779
5136,2020-12-28,356.7898864746094,363.0350341796875,355.87548828125,362.5778198242188,554503.0,-0.0013885060636528168,1.1364246914029952,-1.5494889747632934,72.08704831036621,74.12819426488679,-7.2667938356387936,-18.85137622322725,-44.540295884187344,-34.38587091599868,28.987351513629534,7.1595458984375,21.161845781871307,15.470823669433571,-10.29101423874863,41.23266157761577,2.5899047153424704,28.35174262352467,-4.64007568359375,46.10359951514584,-17.25116954026526,12.88091895409111,12,-4.10992431640625,-30.437744140625,-53.17121124267578,-46.92121887207031,60.175079345703125,0,0.17803585592044535,-1.0982152444176785,357.2859802246094,-2.6825496194067013,356.5369567871094,-2.3574314392507665,360.8560180664063,0.17803585592044535
5137,2020-12-29,356.13812255859375,362.6556396484375,353.2198486328125,360.9727478027344,464759.0,-0.0018267443689494733,1.301297676686105,0.835293869523716,71.33733426058681,73.21487939646859,-4.154465196431829,-15.628356923783997,-43.54529692712873,-34.59256369057232,30.936169238599646,9.435791015625,20.466400627298185,12.678009033203125,-10.246381530516487,35.60239959692274,1.215813751343319,24.14020431506293,11.887176513671875,25.122451019592162,-37.57497745118479,11.462195281859806,12,-1.87255859375,-27.568084716796875,-56.42021942138672,-46.26945495605469,61.089508056640625,1,0.19696272489630196,1.1364246914029952,356.7898864746094,-1.0982152444176785,357.2859802246094,-2.6825496194067013,356.5369567871094,0.19696272489630196
5138,2020-12-30,354.17315673828125,360.2529296875,350.933837890625,358.190673828125,596548.0,-0.005517426233944467,1.2891326021934197,0.8309883159429621,75.38079570334702,72.54488420991116,-0.49210216760519643,-11.99934975734152,-41.09448536075905,-32.82790253894416,31.865102759027884,9.319091796875,20.15568169613357,9.266058349609352,-12.434970323278947,30.96708702249765,-1.5844559868348256,20.11657268605353,13.556033325195301,24.813859816863776,-42.27429510545745,10.850514336444162,12,3.1225738525390625,-25.428024291992188,-56.65369415283203,-44.30448913574219,84.60116577148438,2,0.17124881500620504,1.301297676686105,356.13812255859375,1.1364246914029952,356.7898864746094,-1.0982152444176785,357.2859802246094,0.17124881500620504
5139,2020-12-31,359.92218017578125,360.3404541015625,351.0700378417969,356.3813171386719,527981.0,0.0162322393104124,3.23557052126688,-0.8813560609513392,75.36179601175465,72.01531178563769,-4.131991042871448,-16.351118986838344,-46.25512663797923,-38.70995458098912,32.52569795557233,9.270416259765625,19.469440053388496,13.59582061767577,-8.136258582528512,35.32789981788005,2.729781017573657,24.461860217777883,7.135195800781219,74.27647705607619,5.116157588838661,10.866039600102129,12,-2.320037841796875,-29.1536865234375,-63.241729736328125,-50.05351257324219,80.73928833007812,3,0.19832430750394492,1.2891326021934197,354.17315673828125,1.301297676686105,356.13812255859375,1.1364246914029952,356.7898864746094,0.19832430750394492
5140,2021-01-04,357.7431945800781,364.29962158203125,351.54669189453125,360.7392883300781,997263.0,-0.006054046445925998,1.5211489384807515,-0.8461478793729046,74.58471064231016,71.4084488427808,-1.0816131372795326,-13.18080808921502,-43.41972523744664,-36.48945755013989,33.0147699700937,12.7529296875,18.287312555363314,10.35846862792971,-11.4358557789609,32.15279303482032,-0.5386935755155946,21.255630831375015,8.66923987304682,50.94618352855218,-20.805120525894836,10.897162203445292,1,-0.14105224609375,-26.974700927734375,-61.3740234375,-47.87452697753906,80.0,0,0.19711224429472507,3.23557052126688,359.92218017578125,1.2891326021934197,354.17315673828125,1.301297676686105,356.13812255859375,0.19711224429472507
5141,2021-01-05,364.688720703125,364.7081604003906,353.86187744140625,355.3210144042969,845119.0,0.01941483787329501,1.3061041088779666,-3.126639911994785,75.5376096091663,71.80358778876433,-7.463980149934855,-19.256512276461308,-49.86766882752306,-43.39817230516496,33.28642189536091,10.846282958984375,17.126241622487612,16.125006103515602,-6.763544449141023,39.01355665617223,4.68073082718729,27.569281379843915,1.104569887499963,99.85887002971042,27.10782063389891,11.444275276328325,1,-5.2091522216796875,-32.811279296875,-68.31954956054688,-54.82005310058594,74.24124145507812,1,0.12083217574384197,1.5211489384807515,357.7431945800781,3.23557052126688,359.92218017578125,1.2891326021934197,354.17315673828125,0.12083217574384197
5142,2021-01-06,366.29376220703125,370.2042846679688,355.0583801269531,357.42218017578125,1027692.0,0.004401127352696044,-1.2274728579186742,0.9470388746453132,73.66964893030732,71.90417669059225,-7.7625783462107165,-19.26511083967705,-50.87189507265583,-45.10254336426681,33.89973793240928,15.145904541015682,15.758218032297464,16.089483642578102,-6.950707017464765,39.12967430262097,4.5693883125566686,27.609578972599536,-15.35992431640625,79.70715206491661,9.598414580841705,11.520095330021434,1,-5.724700927734375,-29.91729736328125,-67.6580581665039,-56.42509460449219,124.71792602539062,2,0.13833487992798954,1.3061041088779666,364.688720703125,1.5211489384807515,357.7431945800781,3.23557052126688,359.92218017578125,0.13833487992798954
5143,2021-01-07,371.9941711425781,373.8034973144531,366.39105224609375,366.42022705078125,826718.0,0.015562396971218417,-1.6321230609181887,0.6282920083658979,76.1084412388457,73.06359273180615,-13.093845525202767,-23.109567007647343,-55.75205621940506,-50.777414991996466,35.24756625616412,7.509735107421875,14.193059153149875,19.85944519042971,-3.7109447582010944,43.429835139060515,8.074250216114308,31.644640164745113,-20.674924316406248,92.04113138147208,23.797049936327667,11.7851949743154,1,-9.625503540039062,-28.185806274414062,-72.57539367675781,-72.17900085449219,107.14007568359375,3,0.12159722646653814,-1.2274728579186742,366.29376220703125,1.3061041088779666,364.688720703125,1.5211489384807515,357.7431945800781,0.12159722646653814
5144,2021-01-08,369.2704162597656,376.6050720214844,364.7859802246094,374.0953369140625,1087418.0,-0.007322036456771652,1.4011829586987454,-0.8656205686378643,68.1179485778571,73.5761481427268,-9.357991902068079,-18.10793806041977,-52.306836172131,-48.14574892504754,36.51702996353698,11.819091796875,13.773317553539414,15.100184631347645,-6.875583728013169,37.07595299070846,4.112300451667238,26.08806881102805,-17.051799414062486,70.72972903851236,5.911479297921915,10.987884179680405,1,-5.5009613037109375,-19.343368530273438,-64.37255859375,-69.45524597167969,111.50778198242188,4,0.18821953557500004,-1.6321230609181887,371.9941711425781,-1.2274728579186742,366.29376220703125,1.3061041088779666,364.688720703125,0.18821953557500004
5145,2021-01-11,362.3346252441406,372.0817260742188,346.3034973144531,369.309326171875,1987330.0,-0.018782417194086798,3.118092136535016,1.4455576428024768,56.068038894279006,71.796258207606,-1.822380635699517,-9.452614613926926,-44.337412920610234,-41.373445256312664,36.84922464624631,25.778228759765682,12.466816856395496,6.765074157714821,-13.384483982996755,26.914632298426397,-3.309704912640939,16.83985322807058,14.27044677734375,52.9052634547326,-7.4941454780645955,10.074779070355778,1,-0.880340576171875,-10.76361083984375,-54.9659423828125,-62.51945495605469,110.2237548828125,0,0.21617266969432536,1.4011829586987454,369.2704162597656,-1.6321230609181887,371.9941711425781,-1.2274728579186742,366.29376220703125,0.21617266969432536
5146,2021-01-12,351.439697265625,362.5972900390625,349.2412414550781,360.7490234375,1305971.0,-0.030068691257907343,1.0538509911398108,1.3347276490174886,48.88742034165442,69.30182332772462,9.201441913346457,3.0763855670667226,-32.67752696265882,-30.664770303906494,37.19937154239164,13.356048583984375,11.761145978188779,-5.067111206054676,-22.264070929160425,12.129848517051073,-13.66559106760758,3.531368655498227,25.165374755859375,16.950274039652662,-39.324871067216144,8.598479861552878,1,10.01458740234375,0.131317138671875,-40.539886474609375,-51.2208251953125,121.57586669921875,1,0.24557128288561914,3.118092136535016,362.3346252441406,1.4011829586987454,369.2704162597656,-1.6321230609181887,371.9941711425781,0.24557128288561914
5147,2021-01-13,352.14007568359375,353.4046630859375,349.5330810546875,352.01361083984375,1470246.0,0.001992883625321795,1.915743507239715,-0.0135847473184548,41.55673228830631,65.54359405938678,8.799680414492684,3.7068344902389185,-31.892848398810315,-31.56863509202293,37.16796412828368,3.87158203125,11.227081432127534,-5.090954589843761,-20.01500869925792,9.833099519570396,-12.552981644550869,2.371072464863346,23.858964843750016,19.261633844350314,-33.341329827177404,7.4620270547070895,1,9.314208984375,-0.569061279296875,-39.01750946044922,-49.07588195800781,105.60311889648438,2,0.24646409899846833,1.0538509911398108,351.439697265625,3.118092136535016,362.3346252441406,1.4011829586987454,369.2704162597656,0.24646409899846833
5148,2021-01-14,360.933837890625,362.1595458984375,352.16925048828125,354.1050720214844,884388.0,0.024972341446682256,1.1530387085529756,53.99734555984556,53.91952616490537,63.161119631959075,1.1910213539815118,-3.874346714060323,-39.07439487507742,-40.49305010944556,37.25556953288428,10.01947021484375,10.48790740616397,2.8068939208984602,-10.598000569301519,16.21178841109844,-3.895553324201501,9.509341165998421,14.471291772460972,48.28244313249178,-4.886491916610318,6.702447245099981,1,0.52044677734375,-9.362823486328125,-46.799591064453125,-57.86964416503906,90.95330810546875,3,0.36039250601162753,1.915743507239715,352.14007568359375,1.0538509911398108,351.439697265625,3.118092136535016,362.3346252441406,0.36039250601162753
5149,2021-01-15,366.0992126464844,385.2140197753906,359.95135498046875,361.12841796875,1925752.0,0.014311140196904049,-5.897730634147561,0.7279199159832861,57.28296515680497,61.23870346690294,-3.3592578185904927,-7.668479049130269,-42.65189172978245,-45.69513227494804,37.71969316971791,25.262664794921875,9.965962188122376,6.852133178710915,-5.145748598478349,18.85001495590018,0.853192290116283,12.851074067305547,-19.79571533203125,50.87496666718954,-2.7674162533510227,5.998940888594631,1,-0.3404541015625,-10.068084716796875,-51.753387451171875,-56.819061279296875,82.39300537109375,4,0.3087551960643993,1.1530387085529756,360.933837890625,1.915743507239715,352.14007568359375,1.0538509911398108,351.439697265625,0.3087551960643993
5150,2021-01-19,379.5817260742188,380.184814453125,369.6206359863281,372.062255859375,1173976.0,0.03682748545202008,1.4214086359216849,1.5127299963777796,65.50629455363422,60.12411290517716,-14.995095546138316,-19.95942261848603,-54.818109758311664,-59.16863268100565,37.75764864242544,14.085601806640625,9.795841815567314,18.928517150878974,4.440334328166273,33.416699973591676,11.684425739522624,26.172608562235325,-32.50001831054692,84.34290048152475,28.518097904719923,7.244091411356359,1,-13.822967529296932,-23.27821350097662,-63.76460266113287,-66.34729003906256,54.13421630859369,1,0.26659995783933477,-5.897730634147561,366.0992126464844,1.1530387085529756,360.933837890625,1.915743507239715,352.14007568359375,0.26659995783933477
5151,2021-01-20,392.54864501953125,393.064208984375,379.3287963867188,379.3287963867188,1422032.0,0.03416107271396163,-1.0779984671782321,1.7580824519679334,71.21642999200495,59.85153302314356,-26.367288127784093,-31.67906796706643,-66.30314830464943,-72.09158425373732,37.72691202729076,13.735412597656193,9.598148290831148,30.072479248046875,9.930413332433943,50.21454516365981,20.00144629024038,40.14351220585337,-44.70429101562502,98.81564299074331,37.491721359109114,10.071032957806473,1,-22.864791870117188,-31.147857666015625,-75.0267562866211,-79.314208984375,34.892974853515625,2,0.20382119801595788,1.4214086359216849,379.5817260742188,-5.897730634147561,366.0992126464844,1.1530387085529756,360.933837890625,0.20382119801595788
5152,2021-01-21,393.8424072265625,396.0408630371094,384.2412414550781,392.0233459472656,1099138.0,0.0032958009751042905,2.7965485921889193,0.13760076456411593,73.29753073940171,59.53920963431645,-26.085488143930263,-31.343681314961486,-65.95780200529191,-73.29535552787308,38.14101399459764,11.79962158203125,9.735631362431832,29.311767578125,5.329445506455954,53.294089649794046,17.320606542290477,41.30292861395952,-44.1892590234375,94.98888761360197,27.846799958958556,11.991161035834518,1,-22.67022705078125,-28.409530639648438,-73.5043716430664,-80.60797119140625,40.496124267578125,3,0.20102750563561322,-1.0779984671782321,392.54864501953125,1.4214086359216849,379.5817260742188,-5.897730634147561,366.0992126464844,0.20102750563561322
5153,2021-01-22,395.184814453125,397.67510986328125,387.4027099609375,389.7470703125,825998.0,0.0034084882733063093,-1.0288225083176623,2.9893133356820507,71.8399785888122,59.95276852442257,-26.588413867219685,-31.602681523050023,-65.53424761159016,-74.58394029791464,37.85699083967994,10.27239990234375,9.363203549260106,28.93773498535154,1.4108172774015202,56.46465269330156,15.17427613137653,42.70119383932655,-42.748403359960946,93.39860144385874,26.03705719370656,13.76345885397501,1,-23.195510864257812,-27.679946899414062,-72.32732391357422,-81.95037841796875,33.813232421875,4,0.15830157900557063,2.7965485921889193,393.8424072265625,-1.0779984671782321,392.54864501953125,1.4214086359216849,379.5817260742188,0.15830157900557063
5154,2021-01-25,409.5330810546875,414.1147766113281,395.6128540039063,395.933837890625,1747806.0,0.0363077377389065,-1.598363676884056,2.5008979481883897,77.87434681215423,62.37569162640871,-38.69388148463378,-44.03472301481327,-77.78389876318937,-88.84441735579594,37.76245849610301,18.929962158203125,9.548454563720213,40.636195373535145,7.42812665073734,73.84426409633295,24.03216101213627,57.24022973493402,-53.47757405991405,89.70269906939994,19.427607321879393,16.60403436139889,1,-27.855072021484375,-32.2227783203125,-84.96353149414062,-96.29864501953125,-4.464996337890625,0,0.10342037530235682,-1.0288225083176623,395.184814453125,2.7965485921889193,393.8424072265625,-1.0779984671782321,392.54864501953125,0.10342037530235682
5155,2021-01-26,409.0953369140625,414.3190612792969,404.9513549804688,407.5389099121094,1159584.0,-0.0010688859114815763,-1.7832295912122489,0.11444953099053005,75.70093490957878,65.35497102284475,-34.559926834889495,-41.65206181100888,-75.2341305472562,-88.17484543989343,38.194381108782984,9.367706298828068,9.083988965896253,37.60798339843751,0.37450364703505556,74.84146314983997,18.991243522736283,56.22472327413874,-47.233902957633575,85.07092077961833,17.772193272281896,18.61673987570122,1,-27.169265747070312,-28.7840576171875,-83.82539367675781,-95.86090087890625,-20.369659423828125,1,0.09630244480589534,-1.598363676884056,409.5330810546875,-1.0288225083176623,395.184814453125,2.7965485921889193,393.8424072265625,0.09630244480589534
5156,2021-01-27,420.311279296875,423.0933837890625,395.7587585449219,403.2295837402344,2290384.0,0.02741645130305792,1.4140899467833508,10.974941667810436,78.13355110573109,69.41906200255862,-39.08975441877186,-50.451830579753846,-84.22563860610114,-99.3506195757866,38.050710019583654,27.334625244140625,9.865170518178047,45.647856140136696,3.218747729795666,88.07696455047773,24.433301934966153,66.86241034530724,-52.15493006170192,92.8392507464023,25.990215000679015,21.21455420517052,1,-32.679962158203125,-35.61283874511719,-91.48103332519531,-104.20233154296875,-32.32489013671875,2,0.03189222784685142,-1.7832295912122489,409.0953369140625,-1.598363676884056,409.5330810546875,-1.0288225083176623,395.184814453125,0.03189222784685142
5157,2021-01-28,426.2840576171875,441.3229675292969,421.1673278808594,421.6925964355469,1542720.0,0.014210368873050827,-6.144858473471551,0.268794228676887,78.19541340792217,72.11638280733825,-37.368912510829944,-53.65070247640284,-88.00140320446474,-104.9683549394685,38.48800414850187,21.011688232421875,12.272889746560963,48.11333770751952,0.8145796912364176,95.41209572380262,24.463958699377997,71.76271671566104,-50.43652354446988,72.1089798337049,8.097655468512272,23.64937900814154,1,-25.646896362304688,-32.4708251953125,-95.12890625,-107.85020446777344,-53.11285400390625,3,0.002715471609071818,1.4140899467833508,420.311279296875,-1.7832295912122489,409.0953369140625,-1.598363676884056,409.5330810546875,0.002715471609071818
5158,2021-01-29,414.8248901367188,427.2568054199219,414.12451171875,423.8618774414063,1407743.0,-0.026881529524050984,-1.516308797043455,-1.9682159877170944,71.6905955578082,73.71723062967196,-19.51342950150331,-39.43661639890706,-74.05268559616621,-93.15302624315513,39.00615237226607,13.132293701171875,16.072112960356833,33.621583557128986,-14.958860722872373,82.20202783713034,9.331361417128278,57.911805697129694,-28.501286710948477,42.03016499213199,-20.258413071087418,24.290222140000683,1,-9.353088378906307,-21.011657714843807,-83.59191894531256,-96.39103698730474,-24.883270263671932,4,0.04704067142882984,-6.144858473471551,426.2840576171875,1.4140899467833508,420.311279296875,-1.7832295912122489,409.0953369140625,0.04704067142882984
5159,2021-02-01,431.3034973144531,437.99609375,415.5058288574219,415.5058288574219,1161948.0,0.03972424888078252,-1.847289136843244,-1.7481122772892437,80.1035949465828,75.33915289555513,-28.798610939436003,-53.01123413598822,-87.83718957989237,-109.15366750919145,39.678857975591136,23.171203613281193,21.17918018695849,46.5311248779297,-5.809180793468784,98.87143054932818,20.360972042230458,72.70127771362894,-36.17999563211856,78.01021802380099,13.934299736217255,26.170152835699238,2,-20.977615356445312,-37.490264892578125,-94.2728500366211,-107.20816040039062,-42.73345947265625,0,-0.005345308938620286,-1.516308797043455,414.8248901367188,-6.144858473471551,426.2840576171875,1.4140899467833508,420.311279296875,-0.005345308938620286
5160,2021-02-02,428.2587585449219,440.6614685058594,420.6614685058594,432.7237243652344,954806.0,-0.007059388084004858,-1.0346349914002397,-0.28263448068029473,85.99688882037447,76.98142609870729,-20.252685750068906,-46.81289973161938,-81.99288271333694,-105.73778566814656,40.15445022189826,20.0,25.26700494533594,39.96060791015623,-14.182532147215284,94.10374796752774,12.889037881470472,67.03217793884198,-25.74334232707332,71.32791444079494,1.2375925584676253,27.071570028685752,2,-15.476654052734375,-34.445526123046875,-90.64202117919922,-104.16342163085938,-26.614776611328125,1,-0.054151078910607775,-1.847289136843244,431.3034973144531,-1.516308797043455,414.8248901367188,-6.144858473471551,426.2840576171875,-0.054151078910607775
5161,2021-02-03,408.7548522949219,428.501953125,408.26849365234375,428.1517639160156,988114.0,-0.0455423406079718,1.0135510243748367,4.344246384339885,72.55462937228899,76.89888150236142,2.0023994634284463,-25.12665701533564,-59.97655047448154,-85.95855908254686,40.22180995296978,20.23345947265625,28.668817321352776,18.253395080566406,-35.42892276880616,71.93571292993897,-8.587763844119877,45.09455400525269,32.568115234375,1.47138521819654,-71.94825088217097,26.84115892468628,2,5.6079864501953125,-14.941619873046875,-69.8662338256836,-84.65951538085938,-14.66925048828125,2,-0.04900045759025318,-1.0346349914002397,428.2587585449219,-1.847289136843244,431.3034973144531,-1.516308797043455,414.8248901367188,-0.04900045759025318
5162,2021-02-04,416.9649658203125,420.23345947265625,407.8793640136719,413.8034973144531,804616.0,0.02008566621116681,1.5476417484007188,-0.16298824099509437,72.42640197075723,76.96403965591087,-2.8863844137215438,-30.931862808673372,-65.58348283751246,-93.9021487609566,39.92409550806917,12.354095458984375,30.74336941316875,23.92994842529299,-29.724765758868102,77.58466260945409,-2.8974086667875554,50.75730551737354,23.69691223144531,27.715126735703834,-46.86483953808438,26.82735709208056,2,1.5029449462890625,-23.1517333984375,-77.44891357421875,-92.86962890625,-8.0933837890625,3,-0.0694988285242274,1.0135510243748367,408.7548522949219,-1.0346349914002397,428.2587585449219,-1.847289136843244,431.3034973144531,-0.0694988285242274
5163,2021-02-05,417.2276306152344,420.7003784179688,411.0408630371094,420.1361999511719,814382.0,0.0006299445192119446,3.7855792927230154,-0.9200057917853178,71.30004068348254,76.23356119716956,0.3425711831782223,-29.125264545264372,-63.21917089087299,-93.95183657062023,39.39914828520541,9.659515380859432,31.238897216546206,21.930940246582054,-31.80270443861241,75.66458493177652,-4.9358820960151775,48.797762589179285,22.122946875000025,28.516371192064078,-47.03541261600605,26.86682234259723,2,1.313232421875,-23.414398193359375,-75.80982971191406,-93.13229370117188,-9.12451171875,4,-0.10559326317144557,1.5476417484007188,416.9649658203125,1.0135510243748367,408.7548522949219,-1.0346349914002397,428.2587585449219,-0.10559326317144557
5164,2021-02-08,438.7743225097656,439.066162109375,419.2801513671875,420.6614685058594,1160612.0,0.05164253350804926,1.1165432679124065,-6.227410081000546,73.106996419149,75.94534580934405,-18.573219214936273,-47.640467528581894,-81.95288891451185,-115.13541935670526,38.93774477236972,21.838531494140625,32.15212053586157,40.00243682861327,-15.601604327804068,95.60647798503061,12.2004162504046,67.80445740682194,-30.89495849609375,94.2433653198089,18.985532414876687,27.80202057820868,2,-20.23345947265625,-44.961090087890625,-95.75389099121094,-114.67898559570312,-30.0972900390625,0,-0.11129343749515308,3.7855792927230154,417.2276306152344,1.5476417484007188,416.9649658203125,1.0135510243748367,408.7548522949219,-0.11129343749515308
5165,2021-02-09,440.6614685058594,441.439697265625,430.04864501953125,437.7431945800781,942779.0,0.004300949028419376,4.091278609815315,0.16111618440428493,70.56034387197657,75.10387833892689,-17.33475941210105,-45.70184708590796,-80.89539062561664,-116.18317761528692,40.91732614902501,11.39105224609375,33.532876090107095,37.973240661621105,-17.858090098649086,93.8045714218913,10.057575281485981,65.88890604175623,-32.158368530273435,97.68110538735388,24.35379798369854,27.915665380135103,2,-16.001937866210938,-46.78987121582031,-96.47615051269531,-116.56613159179688,-42.616729736328125,1,-0.11821190275766047,1.1165432679124065,438.7743225097656,3.7855792927230154,417.2276306152344,1.5476417484007188,416.9649658203125,-0.11821190275766047
5166,2021-02-10,437.7431945800781,447.9766540527344,436.1965026855469,438.686767578125,1042495.0,-0.006622484910414728,-4.836154305541906,-0.32333256645682135,68.50348205412769,74.02699707739416,-13.056790106812286,-37.93116873641486,-75.4149167136905,-112.054200357215,43.08361471492258,11.7801513671875,32.9264180245583,30.739791870117188,-21.64828878036417,83.12787252059854,4.545751544876509,56.933832195357866,-27.922630712890623,74.4784261911793,3.730423071524683,26.194040325240692,2,-9.815185546875,-40.603118896484375,-93.55787658691406,-113.64785766601562,-33.17120361328125,2,-0.0824666450408531,4.091278609815315,440.6614685058594,1.1165432679124065,438.7743225097656,3.7855792927230154,417.2276306152344,-0.0824666450408531
5167,2021-02-11,438.9299621582031,444.2218017578125,433.37548828125,441.7607116699219,926639.0,0.002711104576425205,1.7979909308477138,3.000032342572528,68.46210456820339,73.66827585632694,-13.70200398341018,-34.027058741296116,-74.13154780557079,-111.97193115858215,45.269854461363366,10.8463134765625,32.95463912070454,27.587065124511696,-19.806302274496943,74.98043252352034,3.8903814250073765,51.283748824016016,-26.82003287988283,75.50697671344248,7.3091773342603545,23.696683699504312,2,-11.001953125,-41.789886474609375,-93.25145721435547,-114.83462524414062,-20.7198486328125,3,-0.10216746227818296,-4.836154305541906,437.7431945800781,4.091278609815315,440.6614685058594,1.1165432679124065,438.7743225097656,-0.10216746227818296
5168,2021-02-12,491.0116882324219,540.63232421875,440.0097351074219,440.9630432128906,3472687.0,0.11865611957346167,-2.87343213096266,-17.6803510209362,76.08045376762678,73.22126016977627,-60.16736349560523,-79.96380224480652,-123.47117271645305,-162.07483121435837,47.6040093673617,101.70236206054688,32.96946610159017,73.16489868164064,19.59909215185911,126.73070521142216,46.381995416749874,99.9478019465314,-76.74975546763676,59.11022042677069,-6.10432495444811,26.782903264890766,2,-16.755844116210938,-47.54377746582031,-142.53892517089844,-165.82685852050776,-85.92413330078125,4,-0.1672874763875083,1.7979909308477138,438.9299621582031,-4.836154305541906,437.7431945800781,4.091278609815315,440.6614685058594,-0.1672874763875083
5169,2021-02-16,479.1342468261719,494.5330810546875,474.066162109375,494.5330810546875,1555158.0,-0.02418973252756418,1.6582426489677737,-0.30767734516101886,70.88893391242584,71.54259851333755,-45.58541207060273,-62.38223288281023,-109.13632251694406,-148.24237900148898,48.73160101523209,20.4669189453125,32.391124954039014,55.63570556640627,1.2130922423378365,110.05831889047471,28.424398904372026,82.84701222844052,-54.76268274506958,44.38774524603392,-17.55852421033301,27.21130666203422,2,-4.8784027099609375,-35.66633605957031,-126.04573059082031,-152.14981079101562,-83.41439819335938,1,-0.14824890602206797,-2.87343213096266,491.0116882324219,1.7979909308477138,438.9299621582031,-4.836154305541906,437.7431945800781,-0.14824890602206797
5170,2021-02-17,480.7781982421875,483.42413330078125,468.3852233886719,477.5,947405.0,0.0034310872723153363,2.509635928553115,-0.2128861310888664,69.12614619033131,71.16165593756449,-43.57880326101639,-59.08541717850443,-108.41553981488204,-147.97165227381288,49.7803472414844,15.038909912109375,33.453334675939914,52.21983337402344,-3.8043815858264907,108.24404833387337,24.207725894098473,80.2319408539484,-47.10577335007338,44.19551401698974,-13.271160978836626,28.01210747992496,2,-6.5223541259765625,-37.31028747558594,-123.92994689941406,-152.39297485351562,-93.49221801757812,2,-0.14996762755694693,1.6582426489677737,479.1342468261719,-2.87343213096266,491.0116882324219,1.7979909308477138,438.9299621582031,-0.14996762755694693
5171,2021-02-18,472.5583801269531,476.7023315429688,462.6459045410156,473.4922180175781,946994.0,-0.01709690278237974,2.8227639037588057,-0.2848631539750512,64.43177074499766,70.27336357914675,-28.336563180175688,-46.97243381652618,-98.0238840007421,-138.07224999228754,50.17517625115355,18.132293701171875,31.806680499764184,39.99952850341799,-16.621294665353673,96.62035167218966,11.68911691903213,68.30994008780385,-30.329163288708116,36.53183641230618,-18.294399443208455,28.310411584385832,2,3.2782135009765625,-27.621597290039062,-116.04573059082031,-144.17315673828125,-82.0330810546875,3,-0.15768134582102578,2.509635928553115,480.7781982421875,1.6582426489677737,479.1342468261719,-2.87343213096266,491.0116882324219,-0.15768134582102578
5172,2021-02-19,473.01556396484375,480.54473876953125,466.4883117675781,474.8832702636719,962208.0,0.0009674653061233496,1.1312723983240442,2.000032679738562,69.48535077252974,70.07173136681867,-22.35802462111951,-43.42021622753714,-96.01327766312522,-137.04106753928795,50.49576995902099,14.056427001953125,29.987483880052423,36.49805450439453,-19.795296971409755,92.79140598019882,8.35137876649236,64.6447302422967,-22.91409853615835,32.8016096076642,-22.66656516721887,28.146675737902154,2,6.940673828125,-27.932861328125,-116.50291442871094,-144.63034057617188,-88.77432250976562,4,-0.14469623879677218,2.8227639037588057,472.5583801269531,2.509635928553115,480.7781982421875,1.6582426489677737,479.1342468261719,-0.14469623879677218
5173,2021-02-22,457.7431945800781,469.688720703125,455.7198486328125,466.9260559082031,1023168.0,-0.03228724496241042,-1.1117677725337134,4.916651688697897,58.92552788171494,68.4960126404371,-0.8204097389715912,-24.47570967437497,-78.39656843713828,-120.44054414359954,50.50504287208432,17.29571533203125,30.710769149226053,18.09776611328124,-35.40861763339524,71.60414985995772,-8.655425760057028,44.850957986619505,82.88912963867188,5.213031280860994,-45.44552757827828,26.753191873338245,2,27.5972900390625,-11.3424072265625,-101.23054504394531,-129.35797119140625,-98.83270263671875,0,-0.08636519673646736,1.1312723983240442,473.01556396484375,2.8227639037588057,472.5583801269531,2.509635928553115,480.7781982421875,-0.08636519673646736
5174,2021-02-23,451.88714599609375,456.8190612792969,437.8988342285156,450.6614685058594,1353979.0,-0.012793305620538042,2.4122752703085744,-0.13347446361630289,57.82790389852878,67.08129708783179,7.924665569121885,-16.109869458857247,-70.06034718770132,-113.27753178404146,49.53446009403288,19.8443603515625,30.99105370589507,10.12401428222654,-41.69011724549654,61.93814580994962,-15.783051481635027,36.03108004608811,87.04692871093755,30.726457711729598,-16.602195860069703,25.90706576386155,2,35.11676025390625,-1.595306396484375,-95.37449645996094,-123.50192260742188,-78.28793334960938,1,-0.10356477602675085,-1.1117677725337134,457.7431945800781,1.1312723983240442,473.01556396484375,2.8227639037588057,472.5583801269531,-0.10356477602675085
5175,2021-02-24,448.4922180175781,453.3463134765625,435.87548828125,449.4163513183594,1167500.0,-0.007512778375300289,2.977848497060826,-0.7539775415183129,64.73772540973401,66.66287968289916,14.021735179437997,-10.131541979154349,-64.36015105446899,-108.63771813869471,48.46250106825771,17.4708251953125,31.733023760462743,4.759242248535145,-44.77083398746589,54.28931848453618,-20.005795869465373,29.524280366535663,86.40044707031257,28.244775988883138,-23.856560032391084,24.765038118000515,2,38.511688232421875,6.6342620849609375,-87.59727478027344,-115.37936401367188,-73.939697265625,2,-0.11766618742690704,2.4122752703085744,451.88714599609375,-1.1117677725337134,457.7431945800781,1.1312723983240442,473.01556396484375,-0.11766618742690704
5176,2021-02-25,433.7159423828125,449.1828918457031,425.2529296875,448.2587585449219,1330849.0,-0.03294655969746718,1.919875703542896,15.736708275543227,55.9240430480001,65.2697617362099,31.47678958321734,6.008528481791188,-47.349467827671106,-92.69807392040605,48.18531017970045,23.929962158203125,30.14918950779702,-10.687266540527332,-59.2359203553259,37.86138727427124,-34.96159344792659,13.587060366871924,95.23569209667971,15.306087530535898,-38.23254077568314,24.27432690739927,2,49.2266845703125,26.264617919921875,-72.68480682373047,-98.76943969726562,-59.6497802734375,3,-0.10705154600294231,2.977848497060826,448.4922180175781,2.4122752703085744,451.88714599609375,-1.1117677725337134,457.7431945800781,-0.10705154600294231
5177,2021-02-26,427.4416198730469,433.8326721191406,420.2918395996094,432.73345947265625,1498207.0,-0.014466432742349378,2.6155817487705804,0.363879976245386,53.46488405663871,62.75692065721123,40.1749382955112,13.0427265128165,-39.02751248822028,-85.26672894472608,47.13013993845395,13.54083251953125,28.967506033419113,-17.01946716308595,-65.47984892163493,31.440914595463028,-41.24965804236041,7.210723716188511,93.21411822308596,14.474153253632533,-40.48516015668115,24.230190879274478,2,29.970840454101562,34.99516296386719,-61.89929962158203,-88.57002258300781,-23.9007568359375,4,-0.08636576104064375,1.919875703542896,433.7159423828125,2.977848497060826,448.4922180175781,2.4122752703085744,451.88714599609375,-0.08636576104064375
5178,2021-03-01,434.3385314941406,439.435791015625,431.0700378417969,436.7704162597656,889631.0,0.01613533006716139,1.1553902644221319,0.4595537562787264,48.32918288223999,60.25028165385724,27.260226246275124,8.097866635542573,-43.927223628001286,-91.07498651583728,46.7942699876662,11.994171142578125,28.47297785356602,-11.098237609863304,-57.80012240213182,35.60364718240521,-34.44918000599756,12.252704786270954,76.28081675233989,38.45540736086836,-11.058249568466927,23.350942396134272,3,17.519454956054688,29.678985595703125,-66.03600311279297,-93.97860717773438,-44.698455810546875,0,-0.11534157438605774,2.6155817487705804,427.4416198730469,1.919875703542896,433.7159423828125,2.977848497060826,448.4922180175781,-0.11534157438605774
5179,2021-03-02,428.998046875,436.13812255859375,426.13812255859375,432.5,774084.0,-0.012295673148705388,-1.1687735786617248,1.4400160626443128,45.718164049414646,57.64939474931095,27.648526157404888,13.973189565437906,-36.632369526718264,-84.68309068129969,45.95902457461091,10.0,27.83860212630094,-16.323449707031273,-63.18333080156924,30.536431387506696,-39.75339025430026,7.106490840237711,72.58855050679341,26.338967934567354,-16.37619790382433,23.429940547268995,3,21.420242309570312,39.124542236328125,-59.25096130371094,-87.82099914550781,-36.254852294921875,1,-0.16337499772362019,1.1553902644221319,434.3385314941406,2.6155817487705804,427.4416198730469,1.919875703542896,433.7159423828125,-0.16337499772362019
5180,2021-03-03,405.0680847167969,425.2042846679688,404.8346252441406,424.66925048828125,1162154.0,-0.05578105152813373,-1.0300551558643651,5.597209634690463,39.60769484322508,54.89116409355844,44.3762456185961,38.026312145721704,-11.23606246371537,-59.939852423782895,44.589125405857935,24.163421630859375,20.09245642886674,-39.0938781738281,-88.79316321954167,10.605406871885464,-63.94352069668486,-14.244235650971348,88.38903688677811,0.526422993605853,-36.59410335938353,24.849642522856776,3,37.62159729003906,63.12745666503906,-25.573928833007812,-55.67120361328125,-12.684814453125,2,-0.07768785855423277,-1.1687735786617248,428.998046875,1.1553902644221319,434.3385314941406,2.6155817487705804,427.4416198730469,-0.07768785855423277
5181,2021-03-04,388.7256774902344,406.9552612304688,384.9124450683594,402.0914306640625,1303504.0,-0.040344840393901404,-1.1000940580601415,0.6818856250515732,35.43653720650323,51.10796258622216,53.16755268388346,55.644151263451135,6.263748785310327,-43.01756745889338,44.003490392377465,22.042816162109432,12.91309334403519,-54.43482666015626,-107.80947035989345,-1.0601829604190698,-81.12214851002489,-27.747504810287637,94.09674455020848,6.993760847991824,-24.227213068023943,26.68732184986861,3,38.57490539550781,74.04670715332031,-7.607002258300781,-39.226654052734375,-0.603118896484375,3,-0.03646056218819582,-1.0300551558643651,405.0680847167969,-1.1687735786617248,428.998046875,1.1553902644221319,434.3385314941406,-0.03646056218819582
5182,2021-03-05,387.98638916015625,392.4902648925781,371.9941711425781,391.2840576171875,1214890.0,-0.0019018253048043166,6.178912713513052,0.2467252248446808,7.4350878511328204,45.38680258282415,45.34561241819182,57.02481517977583,8.283278056763834,-41.7785128674052,43.60320945147849,20.49609375,5.5391108655468315,-53.725186157226574,-111.48701774384034,4.0366454293871925,-82.60610195053346,-24.84427036391969,81.12863610419492,23.712683722131995,-3.816058220126461,28.880915793306883,3,26.42022705078125,68.32685852050781,-1.8215103149414062,-34.10020446777344,4.182861328125,4,-0.03587813242859694,-1.1000940580601415,388.7256774902344,-1.0300551558643651,405.0680847167969,-1.1687735786617248,428.998046875,-0.03587813242859694
5183,2021-03-08,373.17120361328125,393.4630432128906,372.6556396484375,385.67120361328125,934144.0,-0.03818480740766261,-2.075486932438406,3.7905569231338725,7.258881511649861,39.76802231761538,52.414622867329626,72.06498085194727,23.971719865615114,-26.750904915545902,43.14529655982612,20.807403564453125,-1.3669026154528865,-66.3375503540039,-130.98120386476387,-1.6938968432439196,-98.65937710938385,-34.015723598623936,80.40448499158623,1.8349859101590063,-22.58791640249082,32.32182675537999,3,39.49903869628906,83.14204406738281,24.053993225097656,-10.17022705078125,14.056427001953125,0,0.08138264456037803,6.178912713513052,387.98638916015625,-1.1000940580601415,388.7256774902344,-1.0300551558643651,405.0680847167969,0.08138264456037803
5184,2021-03-09,389.9416198730469,394.8540954589844,380.5544738769531,380.5544738769531,992431.0,0.04494027432284109,-2.0466387947906033,-0.7509716796875,17.34508202530435,34.50217305267876,28.980807997375393,54.228906430975826,8.426675779138122,-43.09770153478132,41.904833594595644,21.682891845703125,-9.326987624360356,-47.12549896240233,-115.46896430544001,21.217966380635346,-81.29723163392117,-12.953766290883493,50.58102593785429,33.72939379635908,11.319834361957387,34.17173267151884,3,20.64691162109375,66.37162780761719,9.700897216796875,-26.940643310546875,1.070068359375,1,-0.0007733059875765225,-2.075486932438406,373.17120361328125,6.178912713513052,387.98638916015625,-1.1000940580601415,388.7256774902344,-0.0007733059875765225
5185,2021-03-10,388.5700378417969,405.9143981933594,388.29766845703125,396.7509765625,729263.0,-0.0035174035326019926,-3.0379053101709204,-0.871504366088206,18.243339608977664,30.315428226120705,23.42157320978015,54.28083961128533,11.008809641886387,-41.072880935320086,40.39379923427941,17.616729736328125,-14.834415315658532,-45.89250946044922,-117.54930936493753,25.76429044403909,-81.7209094126934,-10.064109508205036,40.98805202217261,47.41232798390362,25.682509802940313,35.82839995224416,3,17.144943237304688,67.74320983886719,13.499519348144531,-25.569061279296875,-0.437744140625,2,0.010739780044441538,-2.0466387947906033,389.9416198730469,-2.075486932438406,373.17120361328125,6.178912713513052,387.98638916015625,0.010739780044441538
5186,2021-03-11,401.64398193359375,407.0233459472656,393.5797729492188,395.49609375,688554.0,0.033646300070927726,-1.6939597972126097,-0.7514893331294088,25.36432547223474,27.193143938964706,5.944967540651987,40.436992452694994,-0.6617102582529242,-53.312455663356104,38.59026295292715,18.45330810546875,-19.921957244204236,-31.013604736328148,-104.12627704598503,42.09906757332874,-67.56994089115659,5.542731418500296,18.703880934953133,84.64318944518206,61.65713844118751,36.55633615482845,3,4.0709991455078125,54.66926574707031,1.6536865234375,-38.64300537109375,-8.4727783203125,3,-0.023057015880927567,-3.0379053101709204,388.5700378417969,-2.0466387947906033,389.9416198730469,-2.075486932438406,373.17120361328125,-0.023057015880927567
5187,2021-03-12,394.0856018066406,394.688720703125,383.0739440917969,391.4494018554688,707058.0,-0.018818606693832618,5.045524942617287,0.4287976411488386,26.79104225191641,24.800017202262087,9.246588398244626,46.866349110653914,8.26221210324934,-44.994483693229654,37.04291156738763,18.570037841796875,-26.449531444152512,-36.32976684570315,-111.35797632999845,38.698442638592155,-73.8438715878508,1.1843378964445037,18.525670385751255,62.354938592261675,35.58730146645536,37.514104742147644,3,9.980545043945312,62.22764587402344,10.002433776855469,-31.084625244140625,-6.54669189453125,4,-0.01513133995648086,-1.6939597972126097,401.64398193359375,-3.0379053101709204,388.5700378417969,-2.0466387947906033,389.9416198730469,-0.01513133995648086
5188,2021-03-15,408.87158203125,410.38909912109375,393.29766845703125,393.29766845703125,969815.0,0.03751971692653755,-1.1948793516301344,5.9077133232234464,35.27570896351848,23.639744414940292,-10.651945612356826,26.995173774616433,-4.894910568942009,-58.84874305356743,33.381332665707994,17.0914306640625,-30.539582049530907,-17.436781311035134,-87.31445484878384,52.44089222671357,-52.375618079909486,17.50205545783922,-36.877410888671875,94.91357080095456,65.81097357678054,34.93883676887434,3,-10.272354125976562,47.44166564941406,-2.7310104370117188,-45.87060546875,-16.5272216796875,0,-0.040849822479695375,5.045524942617287,394.0856018066406,-1.6939597972126097,401.64398193359375,-3.0379053101709204,388.5700378417969,-0.040849822479695375
5189,2021-03-16,408.1031188964844,413.9299621582031,400.8074035644531,409.5914306640625,1117230.0,-0.001879473087730732,1.5818150159562172,-0.09556440393003687,35.92161025963969,23.230179461208582,-14.705574661224375,23.367371689514187,-2.658272540313419,-57.130832125050574,29.575471628593807,13.12255859375,-34.09049234893308,-14.653688049316429,-80.32000543174831,51.012629333115456,-47.48684674053237,18.179470641899513,-35.34104919433594,81.11602330158541,49.76077886108566,32.833158691215935,3,-15.14105224609375,48.21012878417969,-1.9260711669921875,-42.884246826171875,-10.807403564453125,1,-0.05115248405279915,-1.1948793516301344,408.87158203125,5.045524942617287,394.0856018066406,-1.6939597972126097,401.64398193359375,-0.05115248405279915
5190,2021-03-17,408.6770324707031,412.5583801269531,397.51947021484375,402.6945495605469,912042.0,0.0014062954867157806,1.1882451676502324,-4.0196436260739405,40.31311149977911,23.772021049350347,-16.442865817789766,18.0397691026277,-1.6568257432360838,-56.702092888935454,25.90725712896354,15.038909912109375,-37.56085982748874,-10.474716186523438,-70.39420458857938,49.44477221553251,-40.43446038755144,19.485028014504564,-34.2682470703125,82.97599620211851,47.54210310916929,29.959744201027984,3,-15.7149658203125,47.63621520996094,-2.4999847412109375,-43.28306579589844,-5.00970458984375,2,-0.043225683937958115,1.5818150159562172,408.1031188964844,-1.1948793516301344,408.87158203125,5.045524942617287,394.0856018066406,-0.043225683937958115
5191,2021-03-18,398.04473876953125,404.5914306640625,394.2898864746094,401.23541259765625,977217.0,-0.02601637199157769,1.0805505220467684,-0.5333360539498251,38.998108401543334,27.27902333272929,-4.86081340104937,24.035789314893577,10.235851342543697,-45.24413914313129,22.385546498175362,14.38714599609375,-40.79160186426316,-17.381327819824207,-72.38326582064371,37.6206101809953,-44.88229682023393,10.119641180585518,-22.05510629882815,48.51823279826722,10.002094070699556,27.500969000409743,3,-4.7519378662109375,58.26850891113281,11.2208251953125,-30.569046020507812,11.2548828125,3,-0.024902841572536638,1.1882451676502324,408.6770324707031,1.5818150159562172,408.1031188964844,-1.1948793516301344,408.87158203125,-0.024902841572536638
5192,2021-03-19,404.5719909667969,406.6147766113281,395.92413330078125,399.5525207519531,1259814.0,0.016398287834285208,1.3482909563806753,-1.5731693320070395,38.82885223010647,30.78679785700225,-9.82073928163129,12.77287934632119,5.019072944394793,-50.86258190877862,18.64116011089148,10.690643310546875,-40.977009932115664,-7.431896972656261,-55.4160988436675,40.552304898354976,-31.42399790816188,16.560203962849357,-27.064745308593785,54.644057868976844,15.4543266685438,23.99210093550561,3,-7.32977294921875,51.74125671386719,7.9620513916015625,-33.82781982421875,-2.2860107421875,4,-0.028179873070974137,1.0805505220467684,398.04473876953125,1.1882451676502324,408.6770324707031,1.5818150159562172,408.1031188964844,-0.028179873070974137
5193,2021-03-22,418.2101135253906,419.4066162109375,404.9027099609375,404.9027099609375,1170789.0,0.033710001836763315,-1.1798251146065766,2.651156993640487,46.18874180253724,33.991648943361454,-18.325332740547196,-4.193839403166294,-7.30684984199911,-63.43362378950519,15.658545056363266,14.834625244140625,-38.456401238823446,8.182879638671864,-34.8717663674027,51.23752564474643,-13.344443364365418,29.710202641709145,-39.245959207187525,95.23623219221773,52.17289190167789,21.527323003037274,3,-16.969833374023438,38.10313415527344,-5.6760711669921875,-46.35699462890625,-23.7159423828125,0,-0.07333922021811445,1.3482909563806753,404.5719909667969,1.0805505220467684,398.04473876953125,1.1882451676502324,408.6770324707031,-0.07333922021811445
5194,2021-03-23,405.0875549316406,419.9708251953125,404.8832702636719,419.64007568359375,731216.0,-0.031377908303389934,-1.0169058327978868,-1.0935657494318403,50.00744730970023,37.52099424344174,-3.1607741897311143,5.526171817738145,7.090286158313461,-49.35108461309915,13.651086057964426,15.087554931640625,-32.67631800731698,-2.599699401855446,-40.899693020240136,35.700294216529244,-21.749696211047763,16.55029740733687,-23.696852899873477,42.045458596599225,-6.1341995727480665,19.149996809192334,3,-3.5651702880859375,28.176071166992188,53.774322509765625,16.5029296875,-16.05059814453125,1,-0.03145787725379168,-1.1798251146065766,418.2101135253906,1.3482909563806753,404.5719909667969,1.0805505220467684,398.04473876953125,-0.03145787725379168
5195,2021-03-24,395.7198486328125,410.0680847167969,393.7743225097656,406.2840576171875,671078.0,-0.02312513970074681,-1.2543711866911562,0.725936706392063,52.82603993855303,40.57229585081044,8.188944481227281,11.317865356220636,17.873590806628954,-38.88096082230811,11.439159885883022,16.29376220703125,-25.445609972829402,-9.32878723144529,-42.75318036444986,24.09560590155928,-26.040983797947547,7.383409335056967,-11.242736747961715,7.426663575669816,-44.06406049917704,16.712196566502286,3,5.8025360107421875,31.989303588867188,63.14202880859375,31.5029296875,-13.57977294921875,2,0.0039822786364223095,-1.0169058327978868,405.0875549316406,-1.1798251146065766,418.2101135253906,1.3482909563806753,404.5719909667969,0.0039822786364223095
5196,2021-03-25,387.2859802246094,398.7451477050781,383.5797729492188,393.5895080566406,1310700.0,-0.02131272524575556,-1.211350023584706,0.5966871576806637,49.733562571757936,43.12146477523728,16.0609237499836,16.96476027875667,28.005471676505522,-29.46344884507323,9.707854598449996,15.165374755859318,-20.25512387142419,-15.44115753173827,-46.872161904772724,15.989846841296185,-31.15665971825547,0.274344654778929,32.684844970703125,10.184391620026325,-42.968596975484495,15.715502186517224,3,14.48931884765625,38.98347473144531,71.57589721679688,44.654693603515625,-11.410491943359375,3,0.04229780702815411,-1.2543711866911562,395.7198486328125,-1.0169058327978868,405.0875549316406,-1.1798251146065766,418.2101135253906,0.04229780702815411
5197,2021-03-26,390.5252990722656,391.7607116699219,382.76263427734375,389.1050720214844,1193816.0,0.008364152107384726,3.6250098037677843,-0.2253066994587372,57.23908947151473,45.56184038723686,13.704656473418481,11.402574231639733,26.51423705297708,-31.345485542619997,8.181022921462782,8.998077392578125,-15.044722106060078,-10.35602264404298,-39.95866006003047,19.246614771944508,-25.157341352036724,4.445296063950764,28.717705078124993,20.862784788531854,-37.17955869843615,14.801318707993733,3,10.8414306640625,35.74415588378906,69.86138916015625,43.05934143066406,-22.461090087890625,4,0.048074535899123694,-1.211350023584706,387.2859802246094,-1.2543711866911562,395.7198486328125,-1.0169058327978868,405.0875549316406,0.048074535899123694
5198,2021-03-29,384.2412414550781,392.00390625,378.9299621582031,390.564208984375,1412164.0,-0.016091294551507818,1.8414322335454645,-4.452082169409945,47.394170889042655,46.83656934605942,18.022765533829556,14.483614590878176,34.225906693432876,-23.729703385295693,6.453511998590009,13.073944091796875,-11.558417751842967,-14.135215759277344,-40.06841795234453,11.797986433789845,-27.101816855810966,-1.168614662743721,33.542547900390616,12.941441538577081,-46.18621221424891,12.966601096533598,3,15.209152221679688,36.60020446777344,78.27822875976562,49.34339904785156,-16.196502685546875,0,0.046962004133647595,3.6250098037677843,390.5252990722656,-1.211350023584706,387.2859802246094,-1.2543711866911562,395.7198486328125,0.046962004133647595
5199,2021-03-30,358.9104919433594,394.1536865234375,354.3190612792969,383.6575927734375,4642654.0,-0.0659240778418112,-1.3480500837817735,3.9138427827463547,38.877943519759114,46.6771062371683,39.83029497083601,36.14766583456776,60.55283602946804,2.74074715129359,5.316381889208518,39.834625244140625,-8.50620221902517,-35.961587524414085,-63.3718795966214,-8.551295452206773,-49.66673356051774,-22.25644148831043,56.54206778027344,8.235894336714138,-50.21016707993521,13.705146036103665,3,28.234451293945312,46.6585693359375,106.96014404296875,74.67414855957031,7.9085693359375,1,0.09914360264740973,1.8414322335454645,384.2412414550781,3.6250098037677843,390.5252990722656,-1.211350023584706,387.2859802246094,0.09914360264740973
5200,2021-03-31,373.5992126464844,378.4533081054688,362.8599243164063,363.04473876953125,2564552.0,0.04092586043832647,-1.8548584901707466,-0.4264933476217547,39.60930664638665,46.745017153262005,21.950885103638825,20.006225851709132,46.61687023445336,-10.939611559941454,5.265275568510232,19.542816162109432,-7.491250462148287,-19.699423217773415,-48.23509387320291,8.836247437656084,-33.967258545488164,-5.431587890058665,36.96266720160156,43.3982664653506,-11.249313582969847,14.267835327714742,3,13.545730590820312,30.233474731445312,95.04866027832031,59.98542785644531,-0.116729736328125,2,0.041321672043331814,-1.3480500837817735,358.9104919433594,1.8414322335454645,384.2412414550781,3.6250098037677843,390.5252990722656,0.041321672043331814
5201,2021-04-01,374.5525207519531,388.0739440917969,370.3696594238281,382.5,1399108.0,0.002551686602109582,-1.170546870177027,-0.7529962498084424,42.39047833724712,47.14075338738875,19.34957742058583,18.90597697404087,46.024888226248436,-10.87483499219843,5.889590822807501,17.70428466796875,-6.648792044936556,-18.037457275390636,-47.73173224639169,11.656817695610414,-32.88459476089116,-3.1903197898901112,31.509933610629673,50.793648361565644,-2.760074035635448,14.847137485500513,4,12.592422485351562,27.198455810546875,96.5126724243164,59.18775939941406,-4.455230712890625,3,0.02025765282905545,-1.8548584901707466,373.5992126464844,-1.3480500837817735,358.9104919433594,1.8414322335454645,384.2412414550781,0.02025765282905545
5202,2021-04-05,374.066162109375,377.3540954589844,368.9299621582031,375.51556396484375,1036327.0,-0.001298505858675636,2.286527288313173,0.1823725247001993,34.74071481439262,45.868750388706005,16.822702982041164,19.284734357255502,46.83266299361526,-9.307589105495424,6.04883995390934,8.42413330078125,-6.938136827329004,-17.827804565429688,-48.60907853243475,12.953469401575376,-33.21844154893222,-2.437167581927156,27.85682080654493,49.57270392039844,1.1990580588233328,15.390636983502528,4,13.078781127929688,22.811264038085938,97.39543151855469,59.946502685546875,-2.947479248046875,0,0.004836914843278306,-1.170546870177027,374.5525207519531,-1.8548584901707466,373.5992126464844,-1.3480500837817735,358.9104919433594,0.004836914843278306
5203,2021-04-06,403.5408630371094,414.8248901367188,401.7412414550781,412.8015441894531,3267292.0,0.07879542154127295,-1.0347940407314857,6.389312334189582,48.40204475335035,45.69037232688935,-16.70876344587981,-8.219508786848337,17.985227276595424,-37.48067054576154,6.163494920772777,40.75872802734381,-5.50797646734236,10.12841339111327,-19.74695916658675,40.00378594881329,-4.809272887736768,25.066099669963307,-49.2218017578125,81.35051231807846,35.58522769611572,14.937686278850022,4,-18.968887329101562,-6.6634368896484375,56.383758544921875,31.64398193359375,-40.856048583984375,1,-0.08791341175644951,2.286527288313173,374.066162109375,-1.170546870177027,374.5525207519531,-1.8548584901707466,373.5992126464844,-0.08791341175644951
5204,2021-04-07,389.64007568359375,403.3268432617188,387.8210144042969,400.92413330078125,1028308.0,-0.034447037776784706,-1.078225658015837,1.21849110573596,43.90153102314768,44.69876022517765,-5.84421965855006,5.96326923933907,31.9021260404877,-22.281734001395705,6.119311346120827,15.7198486328125,-4.8912174622414,-3.757296752929676,-33.640347944625034,26.125754438765682,-18.698822348777355,11.184228842918003,-34.11089782714845,51.53501199209756,10.043853261762202,14.94152559584767,4,-5.0680999755859375,5.5885162353515625,68.29767608642578,48.088531494140625,-26.36187744140625,2,-0.055423808436991795,-1.0347940407314857,403.5408630371094,2.286527288313173,374.066162109375,-1.170546870177027,374.5525207519531,-0.055423808436991795
5205,2021-04-08,392.7431945800781,398.04473876953125,391.2548522949219,394.1828918457031,770794.0,0.007964065018312594,-2.074863871306559,0.12758684105193696,48.21557665652432,44.530095123485026,-10.520303196183136,3.36115088537656,28.865621210521397,-24.06775032021187,6.413580757485226,8.4046630859375,-6.561788091021185,-0.8628356933593864,-30.662124215478457,28.936452828759684,-15.762479954418893,14.03680856770012,-36.028102478027336,51.88641418725495,10.817997169471347,14.899644261059532,4,-8.171218872070312,-2.9815216064453125,66.5272445678711,46.24028015136719,-22.0914306640625,3,-0.06600784853445874,-1.078225658015837,389.64007568359375,-1.0347940407314857,403.5408630371094,2.286527288313173,374.066162109375,-0.06600784853445874
5206,2021-04-09,392.3832702636719,395.1945495605469,383.7548522949219,395.1945495605469,680536.0,-0.0009164367998562017,7.1384281372123315,1.9526878073596745,45.71975061813917,43.25016858422107,-10.461419951440462,3.153389066706893,28.927772013601725,-22.40988810757034,6.698889747404429,11.439697265625,-8.1485883695658,-0.7597244262695426,-30.319964504830125,28.80051565229104,-15.539844465549834,14.020395613010749,-34.50598220092775,51.102178690524816,11.265567707136661,14.78012003928028,4,-7.8112945556640625,-5.2383270263671875,63.05934143066406,48.18580627441406,-23.239288330078125,4,-0.04816919778668127,-2.074863871306559,392.7431945800781,-1.078225658015837,389.64007568359375,-1.0347940407314857,403.5408630371094,-0.04816919778668127
5207,2021-04-12,388.12255859375,393.9688720703125,384.2801513671875,391.809326171875,664396.0,-0.010858545694516386,1.420407416443035,1.3114198871037777,38.68939001275027,42.282970709077475,-7.350347239485814,7.319746124628978,32.64251092731922,-16.933509430263598,6.783610312570039,9.688720703125,-9.726706778212815,-4.722283935546898,-34.362673858888456,24.91810598779466,-19.542478897217677,10.097911026123882,-29.10631848952636,14.057614995732234,-17.995892768193034,14.820194961670769,4,-3.5505828857421875,-0.9776153564453125,56.91392517089844,55.34535217285156,-12.285980224609375,0,-0.04644220789432296,7.1384281372123315,392.3832702636719,-2.074863871306559,392.7431945800781,-1.078225658015837,389.64007568359375,-0.04644220789432296
5208,2021-04-13,392.16925048828125,395.9143981933594,388.79376220703125,389.23150634765625,721553.0,0.010426324893851202,-2.7346981240796464,-0.7968346467121382,44.788065026339964,42.93965087647534,-11.34749606805127,2.0633906655900773,28.455032151541673,-19.54025499722809,6.820826745693581,7.791839599609375,-10.180462276219373,0.15952453613283524,-28.504691361707614,28.823740433973285,-14.17258341278739,14.49163248505306,-32.036837383407715,42.99204004147586,11.698376365398016,14.332107948920228,4,-3.326843261718693,-5.0243072509765625,43.19068145751953,51.29866027832031,-15.98248291015625,1,-0.053677251851703134,1.420407416443035,388.12255859375,7.1384281372123315,392.3832702636719,-2.074863871306559,392.7431945800781,-0.053677251851703134
5209,2021-04-14,387.2276306152344,397.4513549804688,385.8171081542969,395.5739440917969,673957.0,-0.012600732634937994,-1.0836166282260193,-2.8410620792819747,46.44688775647009,43.699382110929065,-2.1977928854897186,5.650592066346405,32.664304330145455,-13.191754750006169,6.759741839976878,11.634246826171932,-12.188582566877358,-3.7383209228515852,-31.43920020105668,23.962558355353508,-17.588760561954132,10.112118716250961,-26.001367969723958,24.302350662358435,-9.596811687018864,13.850439639102538,4,4.6497955322265625,-0.0826873779296875,47.26411437988281,56.24028015136719,-1.54669189453125,2,-0.06338084945827682,-2.7346981240796464,392.16925048828125,1.420407416443035,388.12255859375,7.1384281372123315,392.3832702636719,-0.06338084945827682
5210,2021-04-15,391.0116882324219,396.6147766113281,388.73541259765625,392.76263427734375,1007440.0,0.009772178734186232,-1.4999975793137839,0.20978675793076215,51.62193041657588,44.725099008632256,-3.634330326530403,0.5009163419726974,28.27492672385938,-15.490397403838301,6.859188029836965,9.38714599609375,-12.26963726644476,0.9290039062499886,-25.490986015349222,27.3489938278492,-12.280991054549588,14.138998867049565,-28.713453037087277,52.983130833520654,15.419787375862406,13.209994960799598,4,0.8657379150390625,-3.8667449951171875,42.43920135498047,52.45622253417969,-3.249053955078125,3,-0.07092752166975957,-1.0836166282260193,387.2276306152344,-2.7346981240796464,392.16925048828125,1.420407416443035,388.12255859375,-0.07092752166975957
5211,2021-04-16,388.1322937011719,391.4299621582031,379.8832702636719,390.9435729980469,1209750.0,-0.0073639602546572425,5.102809768057034,1.6055773420479302,48.954966567566146,46.30446031454042,1.535393136304208,2.7401057846046797,31.131827453909466,-11.18580750428498,7.289348346091905,11.54669189453125,-8.87838339500189,-1.4547683715820199,-27.616501191594125,24.706964448430085,-14.535634781588044,11.626098038424004,-24.78352540700962,46.9545973307669,6.978068050177377,13.080866410006044,4,9.221786499023438,-0.9873504638671875,42.88182067871094,55.33561706542969,0.963043212890625,4,-0.04503755567068257,-1.4999975793137839,391.0116882324219,-1.0836166282260193,387.2276306152344,-2.7346981240796464,392.16925048828125,-0.04503755567068257
5212,2021-04-19,393.17120361328125,394.2120666503906,382.6361999511719,387.2081604003906,931779.0,0.012982454678169386,1.8778616977288505,-2.121113764654798,53.94262108438687,46.92007990687782,-0.568223525186454,-3.3694703315161405,25.863835548525344,-14.78371027108949,7.584122265408659,11.57586669921875,-6.301489789795539,4.154180908203102,-21.114361355797655,29.42272317220386,-8.480090223797276,16.78845204020348,-28.792912882267842,75.63677864613618,30.908671095912,12.634271132000372,4,-1.5661468505859375,-6.0262603759765625,37.84291076660156,50.29670715332031,-6.896881103515625,0,-0.06111134655558448,5.102809768057034,388.1322937011719,-1.4999975793137839,391.0116882324219,-1.0836166282260193,387.2276306152344,-0.06111134655558448
5213,2021-04-20,387.5389099121094,395.8657531738281,384.7178955078125,390.8852233886719,586988.0,-0.014325295569488694,-1.4805147183648524,-0.5611754530519916,65.30103416576794,49.297802478280076,2.855803556905471,-0.1610597633314228,31.18840857014402,-7.744840766946709,7.2544512496960145,11.147857666015625,-4.264255774151252,0.05544738769532387,-21.149236617854967,21.260131393245615,-10.546894615079793,10.657789390470441,-22.151687192981854,43.576973653353946,-5.52891828383261,10.602342002775138,4,1.4250946044921875,-0.3939666748046875,42.650787353515625,55.92900085449219,-0.67120361328125,1,-0.030196533157464733,1.8778616977288505,393.17120361328125,5.102809768057034,388.1322937011719,-1.4999975793137839,391.0116882324219,-0.030196533157464733
5214,2021-04-21,392.3443603515625,393.064208984375,384.2509765625,387.188720703125,570129.0,0.012399917315510267,1.672564733754095,-1.5406923722321526,61.20219097457663,50.74075962473033,-1.7050023722870833,-6.292782448004914,25.43011211804469,-11.16020383251049,6.890523780553219,8.813232421875,-0.9136762418427224,5.498057556152332,-14.191043199720866,25.18715831202553,-4.3464928217842385,15.342607934088903,-25.96838428408313,74.47679742019268,23.630707405593142,9.844550377936587,4,-3.6770477294921875,-5.1994171142578125,35.11187744140625,51.12355041503906,5.505828857421875,2,-0.041182171597826445,-1.4805147183648524,387.5389099121094,1.8778616977288505,393.17120361328125,5.102809768057034,388.1322937011719,-0.041182171597826445
5215,2021-04-22,397.29571533203125,400.2237243652344,391.0700378417969,391.0700378417969,697909.0,0.012619921377312604,-1.9406234222045755,1.2075470581271457,62.97159491042843,52.65763121276247,-6.641047524443991,-11.720964066807142,19.50296301801501,-14.652938686177833,6.96850155088351,9.1536865234375,-1.4416944372513854,10.370619201660134,-9.479951568711215,30.221189972031482,0.4453338164744878,20.29590458684578,-29.950760983167072,85.60499672926082,33.31669264013834,9.925285385185672,4,-7.242218017578125,-10.150772094726562,27.341941833496094,46.17219543457031,-2.70428466796875,3,-0.02923458814958857,1.672564733754095,392.3443603515625,-1.4805147183648524,387.5389099121094,1.8778616977288505,393.17120361328125,-0.02923458814958857
5216,2021-04-23,403.6673278808594,405.3599243164063,398.87158203125,399.73736572265625,820652.0,0.01603745598792372,-1.2920810491761063,0.6312505208256741,65.82093364567291,55.672247171976096,-12.565035181553924,-17.71042492184415,12.303555367778586,-19.71676805324944,7.223764889556835,8.064208984375057,0.12653015935148915,15.923164367675781,-5.294847686019352,37.141176421370915,5.3141583408282145,26.532170394523348,-35.37277481623812,92.55141275108724,38.27056586128959,10.609006026847574,4,-11.045730590820312,-16.522384643554688,20.97032928466797,39.80058288574219,-7.315185546875,4,-0.03940049764991094,-1.9406234222045755,397.29571533203125,1.672564733754095,392.3443603515625,-1.4805147183648524,387.5389099121094,-0.03940049764991094
5217,2021-04-26,409.29962158203125,409.5914306640625,401.5953369140625,406.37158203125,878323.0,0.01395281042619878,3.5540279829668897,0.7450554058566359,54.13061646555313,56.71030844299978,-16.625840104007125,-23.045638401411736,5.853588048785014,-24.073843369307383,7.540886985297266,7.99609375,0.8311145935081754,20.616741943359386,-2.6788346277224946,43.91231851444127,8.968953657818417,32.264530228900355,-40.07446177596802,98.84844572689305,46.00924061997149,11.64778828554095,4,-14.562271118164062,-22.154678344726562,15.503402709960938,34.16828918457031,-7.587554931640625,0,-0.049363067060445465,-1.2920810491761063,403.6673278808594,-1.9406234222045755,397.29571533203125,1.672564733754095,392.3443603515625,-0.049363067060445465
5218,2021-04-27,402.2859802246094,411.12841796875,402.2859802246094,405.8268432617188,928592.0,-0.017135714248434075,-3.994509898558094,-1.2092948116649143,60.065017553865125,58.22343397604367,-8.969459653581566,-15.400402713271546,10.272191428455812,-16.003091493929446,7.70908927251312,8.842437744140625,1.884235311854809,12.700863647460949,-11.258681348153175,36.66040864307507,0.721091149653887,24.68063614526801,-32.14882581193302,67.10089472249977,13.514397080004308,11.97977249780706,4,-6.7801361083984375,-15.141036987304688,24.49175262451172,41.18193054199219,-8.725677490234375,1,-0.03980167965561199,3.5540279829668897,409.29962158203125,-1.2920810491761063,403.6673278808594,-1.9406234222045755,397.29571533203125,-0.03980167965561199
5219,2021-04-28,394.4941711425781,405.64202880859375,382.29571533203125,403.3268432617188,883772.0,-0.019368830794652125,2.4682074635560585,2.4944969705326967,51.29683205554752,58.187311935929415,-0.043017529024211854,-5.065793572935775,15.707820987804212,-7.289397767964033,6.756177424719749,23.3463134765625,4.275884690138582,3.1298706054687386,-16.045993291463674,22.30573450240115,-6.458061342997496,12.717802553934973,-23.463262015420923,42.30770859132718,-11.019039575665964,9.587931948466215,4,1.0116729736328125,-7.3492279052734375,34.2825927734375,48.97373962402344,12.237335205078125,2,-0.019332262430294955,-3.994509898558094,402.2859802246094,3.5540279829668897,409.29962158203125,-1.2920810491761063,403.6673278808594,-0.019332262430294955
5220,2021-04-29,389.0369567871094,399.8346252441406,386.0797729492188,396.6342468261719,753730.0,-0.013833447373032048,-1.0359977413890544,0.8601349553776518,47.69560034768164,58.04738235594225,5.70451385055685,1.6941374501865312,18.643865619310816,-1.013130072794695,5.751769036591175,13.754852294921818,5.256513706132296,-3.0992309570312386,-20.416957353818646,14.218495439756168,-11.758094155424942,5.559632241362465,-17.130168039760918,23.38053959080854,-28.97893060993674,8.6588631983937,4,7.67510986328125,-4.4649810791015625,28.356048583984375,54.43095397949219,29.58172607421875,3,0.02265397224638943,2.4682074635560585,394.4941711425781,-3.994509898558094,402.2859802246094,3.5540279829668897,409.29962158203125,0.02265397224638943
5221,2021-04-30,382.14007568359375,388.5700378417969,379.8443603515625,386.4104919433594,973722.0,-0.017728087224602063,1.031705991238573,0.5620973054613815,46.02457038331907,57.16759894471249,13.032519011013505,9.685168484789415,23.15244342754079,6.5986341551652,5.396433905421483,9.192596435546875,6.214519941796368,-10.375489807128929,-26.351792573046623,5.600812958788765,-18.363641190087776,-2.387338424170082,-9.3749249084579,7.3382914714042125,-47.80618842411335,7.988151382958843,4,13.3463134765625,2.4319000244140625,32.47569274902344,61.32783508300781,39.912445068359375,4,0.032583222155370795,-1.0359977413890544,389.0369567871094,2.4682074635560585,394.4941711425781,-3.994509898558094,402.2859802246094,0.032583222155370795
5222,2021-05-03,375.87548828125,385.8560180664063,375.437744140625,383.92022705078125,989142.0,-0.016393432149552245,-1.335876400112227,1.8838301186996633,39.482619099961155,54.29888615962284,18.534838008358122,16.96190166462725,26.891952184919546,13.670706944880806,5.041383750307327,10.418273925781307,5.994111105896195,-16.730543518066384,-32.28180807435854,-1.17927896177423,-24.50617579621246,-8.954911239920307,-2.269142718882506,1.2264944694881283,-53.164390751845886,7.775632278146081,5,17.4075927734375,8.696487426757812,38.146888732910156,67.59242248535156,46.245147705078125,0,0.054477226345264196,1.031705991238573,382.14007568359375,-1.0359977413890544,389.0369567871094,2.4682074635560585,394.4941711425781,0.054477226345264196
5223,2021-05-04,368.064208984375,373.686767578125,364.8638000488281,373.686767578125,990684.0,-0.02078156075724258,2.1384172818063396,0.6989112704373885,38.07218003866612,51.72888494452167,26.030504348048908,23.16686121997799,32.52767287649982,22.253800129463286,5.138762390946745,11.011688232421875,6.154932202289217,-22.767990112304688,-40.939973017842874,-4.596007206766501,-31.853981565073752,-13.681998659535623,46.76068115234381,7.848327484749904,-48.26870812939056,9.085991452769083,5,19.931900024414062,16.507766723632812,45.753883361816406,76.87257385253906,70.33071899414062,1,0.09141844505572139,-1.335876400112227,375.87548828125,1.031705991238573,382.14007568359375,-1.0359977413890544,389.0369567871094,0.09141844505572139
5224,2021-05-05,368.04473876953125,373.62841796875,367.1498107910156,371.4786071777344,697395.0,-5.2898962649705616e-05,-1.4804552172973227,0.610730568823274,35.00189922281331,48.62114097923111,24.854278544231136,22.646613440888473,30.515289767060267,23.129846846352223,5.901215914725411,6.478607177734375,5.177502880589657,-21.70769348144529,-42.54833613253146,-0.8670508303591191,-32.12801480698835,-11.287372155902233,45.780929565429744,9.095978441851292,-45.45870806808864,10.420321325543078,5,19.951370239257812,16.527236938476562,42.10118103027344,77.0379638671875,72.78210449218756,2,0.06932734332828372,2.1384172818063396,368.064208984375,-1.335876400112227,375.87548828125,1.031705991238573,382.14007568359375,0.06932734332828372
5225,2021-05-06,366.8190612792969,366.9455261230469,359.0272521972656,365.690673828125,722273.0,-0.0033302404874259173,10.464816737732805,-0.3286053270056256,35.774577428411746,45.28265695509097,23.805625516495752,23.01028815664722,29.76242445979318,25.121252925059423,6.8471155256347656,9.017486572265625,3.2695013215740687,-21.637164306640614,-44.79097788121612,1.5166492679348949,-33.214071093928396,-10.060257519352831,46.02736968994145,26.374659369583224,-27.937586658158704,11.576906787287767,5,18.258773803710938,20.107009887695312,29.537940979003906,79.58172607421875,73.00582885742193,3,0.10880690040796415,-1.4804552172973227,368.04473876953125,2.1384172818063396,368.064208984375,-1.335876400112227,375.87548828125,0.10880690040796415
5226,2021-05-07,373.48248291015625,378.8424072265625,368.37548828125,369.4163513183594,723404.0,0.018165418142722434,-2.4050622229502663,3.6034888438133876,37.137773907440454,43.3945633375229,13.8686392604763,15.661223289179475,21.633452714585303,19.296485840913533,7.4487954591982986,12.023345947265625,1.6612442962885439,-14.028703308105491,-38.03484263760498,9.977436021393999,-26.031772972855265,-2.025633643355718,37.211180908203175,53.87959618939276,2.1712052173796934,12.003069664749745,5,11.595352172851562,13.443588256835938,22.006332397460938,73.99320983886719,66.02142333984375,4,0.12085225416590606,10.464816737732805,366.8190612792969,-1.4804552172973227,368.04473876953125,2.1384172818063396,368.064208984375,0.12085225416590606
5227,2021-05-10,370.0972900390625,372.8307495117188,368.73541259765625,372.4902648925781,794541.0,-0.009063859822063147,1.6645487307275486,-0.5885138735655476,38.26110746648669,40.971906661147514,12.413607261828531,18.57934110351107,23.685813879846307,23.429948250658583,8.082990924014155,4.7470703125,-0.8056193414153086,-16.51263275146482,-41.74429387622445,8.719028373294805,-29.128463313844634,-3.896802189085008,38.529717314453194,55.866521485346595,3.0002819765927313,12.6158305623798,5,12.237350463867188,16.828781127929688,24.350669860839844,77.37840270996094,63.180908203125,0,0.1403826294091668,-2.4050622229502663,373.48248291015625,10.464816737732805,366.8190612792969,-1.4804552172973227,368.04473876953125,0.1403826294091668
5228,2021-05-11,371.1186828613281,375.1069946289063,363.2879333496094,366.87744140625,669228.0,0.0027597954639382305,-1.0698414564733585,-1.772371928124163,34.9475725381817,39.155322270329094,7.270800006106754,16.75928947165994,21.093635830412154,23.08477818792153,8.956617440170522,11.819061279296932,-4.399496209129779,-14.43871154785154,-40.4384706763592,11.561047580656123,-27.43859111210537,-1.4388319835977086,35.524334285937584,61.02112573020608,10.438684726835518,12.999879564253838,5,8.312255859375,15.807388305664062,20.892501831054688,76.35700988769531,71.82879638671875,1,0.13742760868780435,1.6645487307275486,370.0972900390625,-2.4050622229502663,373.48248291015625,10.464816737732805,366.8190612792969,0.13742760868780435
5229,2021-05-12,362.684814453125,371.62451171875,360.8949279785156,364.4941711425781,840698.0,-0.022725529049569593,-2.981935659235182,-0.4266101585154378,26.6105714698179,36.81254128389979,11.977566810969961,24.517206391650802,27.998496656827058,32.141819319487354,9.770405687881322,10.729583740234375,-7.470790529070314,-21.64543914794922,-49.559548912012076,6.2686706161136385,-35.602494029980676,-7.688384265917762,42.053572096140726,18.458408478014114,-26.549907714581416,13.95705488203143,5,11.11383056640625,22.393020629882812,28.039886474609375,84.79087829589844,81.05059814453125,2,0.20874905843397462,-1.0698414564733585,371.1186828613281,1.6645487307275486,370.0972900390625,-2.4050622229502663,373.48248291015625,0.20874905843397462
5230,2021-05-13,363.2781982421875,368.7840576171875,358.04473876953125,365.3599243164063,708189.0,0.001636086666482628,1.405224558981334,1.15053382583619,20.39359154296278,33.96465474608243,8.209349789881912,22.914400979938364,26.622927865314864,32.05743818815762,10.682791327339181,10.73931884765625,-10.772433049209496,-19.665380859374977,-48.905866064397514,9.57510434564756,-34.285623461886246,-5.045138256863709,39.631742932998236,25.163683532453508,-13.259416647471742,14.620242602511272,5,8.67218017578125,21.308380126953125,26.622085571289062,84.19749450683594,85.21401977539062,3,0.21346903115785598,-2.981935659235182,362.684814453125,-1.0698414564733585,371.1186828613281,1.6645487307275486,370.0972900390625,0.21346903115785598
5231,2021-05-14,370.6517639160156,373.2003784179688,362.8307495117188,365.23345947265625,734198.0,0.02029729752434073,-1.0285423463707388,-2.6027941478288206,22.375202155863875,32.063830641182726,-1.0786393011749738,14.929535774317173,19.063576940800885,25.16698576836137,11.047678321982346,10.36962890625,-12.921291117609883,-11.417788696289051,-41.04766656395344,18.21208917137534,-26.232727630121246,3.397150237543144,29.566265114830856,73.8883841057705,41.327908494613595,14.8149389338322,5,-2.20819091796875,13.934814453125,16.515060424804688,76.82392883300781,82.35406494140625,4,0.18662564961211636,1.405224558981334,363.2781982421875,-2.981935659235182,362.684814453125,-1.0698414564733585,371.1186828613281,0.18662564961211636
5232,2021-05-17,369.14398193359375,371.5369567871094,365.7392883300781,369.7276306152344,775832.0,-0.00406792069864137,1.7592827938794926,-0.10771795637211555,24.286812223600222,30.532123106175405,-0.6997213638661037,15.33099184667384,20.388055743613904,27.207293630360084,11.601798414806796,5.79766845703125,-14.5933755728326,-11.724209594726574,-41.40718096674027,17.958761777287123,-26.565695280733394,3.117276091280246,28.54364968157381,65.05144018200788,35.337442775835626,14.84148568600684,5,-0.700408935546875,15.442596435546875,16.7144775390625,78.33171081542969,87.20816040039062,0,0.1906029293715088,-1.0285423463707388,370.6517639160156,1.405224558981334,363.2781982421875,-2.981935659235182,362.684814453125,0.1906029293715088
5233,2021-05-18,375.8365783691406,381.1770324707031,367.7431945800781,369.1925964355469,824353.0,0.01813004346025293,-1.815496101669982,-11.383529411764705,35.27333971822952,30.562283161221654,-6.89941021173064,8.133756380076647,14.063756152014207,20.962163286820385,12.006726301127033,13.433837890625,-15.573607118249697,-4.446496582031273,-34.03702020394957,25.14402703988702,-19.24175839299039,10.348765228927846,19.472479675288753,76.91342600715832,46.77688265652941,14.795261810959142,5,-6.2256927490234375,8.75,10.021881103515625,71.63911437988281,79.48443603515625,1,0.15283669333704042,1.7592827938794926,369.14398193359375,-1.0285423463707388,370.6517639160156,1.405224558981334,363.2781982421875,0.15283669333704042
5234,2021-05-19,376.186767578125,376.5077819824219,367.16925048828125,368.17120361328125,847792.0,0.0009317592515980522,1.1573044005470723,1.2064397593128473,38.96776593821478,30.917081884533104,-6.675158853649464,6.862878800976432,13.552883143092345,21.134982360940967,12.420278208625657,9.338531494140625,-15.505145102612744,-3.2884277343749773,-32.370335321901734,25.79347985315178,-17.829381528138356,11.252526059388401,16.88643130981052,78.42728024707156,45.47660952105622,14.540953793763382,5,-6.5758819580078125,8.399810791015625,11.806907653808594,71.28892517089844,85.54473876953125,2,0.1774669324488063,-1.815496101669982,375.8365783691406,1.7592827938794926,369.14398193359375,-1.0285423463707388,370.6517639160156,0.1774669324488063
5235,2021-05-20,385.6809387207031,392.99609375,378.89105224609375,379.7276306152344,1243983.0,0.025237918929741143,-2.698972405403675,0.7427185574938893,52.91014315074093,32.66956735601094,-14.765111372988713,-3.7376909327734893,4.04925530018528,12.21237755826138,13.245977379144009,16.809326171875,-14.41199973069979,6.7864822387695085,-21.241858955965427,34.81482343350444,-7.227688358597959,20.800652836136976,-27.636199951171875,75.74980424054432,37.925184271802635,14.01417059736746,5,-10.1605224609375,-1.0943603515625,3.8302459716796875,61.79475402832031,82.70428466796875,3,0.15052461257099914,1.1573044005470723,376.186767578125,-1.815496101669982,375.8365783691406,1.7592827938794926,369.14398193359375,0.15052461257099914
5236,2021-05-21,387.76263427734375,395.437744140625,386.67315673828125,386.935791015625,907621.0,0.005397455118071326,-11.964293775109466,0.13888803452977783,60.49106132852984,35.13956222957128,-16.324880007630952,-7.454200962315213,1.5606207727001333,10.728077156684662,13.897229410983037,9.756805419921875,-12.926898813911407,9.663412475585915,-16.226410882728544,35.553235833900374,-3.281499203571343,22.608324154743173,-29.018868408203105,74.1565355712684,30.392901337644226,12.944911679157238,5,-11.021392822265625,-3.176055908203125,1.7485504150390625,59.71305847167969,78.36578369140625,4,0.15661535788102277,-2.698972405403675,385.6809387207031,1.1573044005470723,376.186767578125,-1.815496101669982,375.8365783691406,0.15661535788102277
5237,2021-05-24,389.0953369140625,395.8074035644531,388.9007873535156,392.062255859375,634276.0,0.0034369031951788642,-3.1159588978812405,-3.588248320661401,70.95772982559858,39.14069081706204,-16.404406484482024,-10.939016789211678,0.07174154834279989,10.016990960830242,14.335767386655146,8.044769287109375,-11.29039647937401,12.006329345703136,-10.050453711284774,34.06311240269105,0.977937817209181,23.03472087419709,-28.883811914062505,76.56250166504158,27.088603784375692,11.02839152849395,5,-12.169265747070312,-4.508758544921875,3.1541748046875,58.38035583496094,71.22567749023438,0,0.16425406803956366,-11.964293775109466,387.76263427734375,-2.698972405403675,385.6809387207031,1.1573044005470723,376.186767578125,0.16425406803956366
5238,2021-05-25,386.2743225097656,393.9688720703125,385.0778198242188,390.54473876953125,671078.0,-0.007250188158692716,-1.6686146363357692,1.4393437564287184,67.20529926454788,43.651216127587595,-12.524574385420237,-9.885916539096058,2.2239096443840936,13.480903419219487,14.596377947170499,8.891052246093693,-10.215375841858986,9.985897827148449,-9.194941816420851,29.16673747071775,0.39547800536377054,19.576317648933127,-23.92704479589844,66.711955797808,11.629423287362783,9.590419821784652,5,-9.348251342773438,-1.687744140625,3.100677490234375,61.20137023925781,71.56613159179688,1,0.1814198245663794,-3.1159588978812405,389.0953369140625,-11.964293775109466,387.76263427734375,-2.698972405403675,385.6809387207031,0.1814198245663794
5239,2021-05-26,386.8677062988281,389.0758666992188,384.92218017578125,385.0097351074219,627491.0,0.001536171975416556,-3.0861002701891884,-0.43507964525880244,69.15072119028463,49.06867497729002,-10.422953582973548,-11.678725457724795,0.9795582104700316,13.448599497821647,14.887952809005304,4.153686523437557,-8.921632325411792,10.960604858398426,-6.95798731993375,28.879197036730602,2.0013087692323666,19.919900947564486,-22.512821033925775,47.15351379630716,-11.08282456872724,8.959296089166076,5,-7.5486297607421875,-2.2811279296875,1.186767578125,60.60798645019531,74.93191528320312,2,0.17694241982708525,-1.6686146363357692,386.2743225097656,-3.1159588978812405,389.0953369140625,-11.964293775109466,387.76263427734375,0.17694241982708525
5240,2021-05-27,397.8501892089844,398.4046630859375,385.76849365234375,386.6634216308594,2463602.0,0.028388213157479303,1.0553776811464708,6.0209585756052695,71.50214865030077,54.52722458778301,-17.86429634741262,-23.154218038437534,-10.558198256780145,3.1315474383857236,15.430323269064248,12.63616943359375,-7.073792505381789,21.502426147460938,1.8725183107936232,41.13233398412825,11.687472229127252,31.317380065794623,-31.608152846108965,95.88744980692358,35.56744959581892,9.814953918333659,5,-15.778213500976562,-13.26361083984375,-9.944061279296875,49.62550354003906,64.066162109375,3,0.16056626054566503,-3.0861002701891884,386.8677062988281,-1.6686146363357692,386.2743225097656,-3.1159588978812405,389.0953369140625,0.16056626054566503
5241,2021-05-28,394.5914306640625,405.1459045410156,393.064208984375,398.8326721191406,945040.0,-0.0081909186756981,-2.312011377658796,-0.379130202308985,71.66204974187684,59.791139867591525,-12.12796292918614,-19.936986038349914,-7.561265820393658,6.932642648926333,15.79611268937613,12.081695556640625,-3.6262863268398178,17.621099853515602,-3.514361980736794,38.756561687768,7.053368936389404,28.1888307706418,-25.77638416334213,47.81142342358656,-12.531924698479322,10.567730917126207,5,-8.433853149414062,-10.004852294921875,-5.992210388183594,52.88426208496094,65.96304321289062,4,0.1870131659991221,1.0553776811464708,397.8501892089844,-3.0861002701891884,386.8677062988281,-1.6686146363357692,386.2743225097656,0.1870131659991221
5242,2021-06-01,396.3521423339844,399.6109008789063,388.2781982421875,399.309326171875,835044.0,0.004462113297693193,5.3660909441561735,0.6972448678558323,72.02783416718617,63.874972584142256,-10.754245334905761,-21.170399517489443,-9.779167303915472,5.704384069634898,15.787246444765568,11.332702636718807,0.4772587119969671,18.35797882080078,-4.470226575641561,41.186184217243124,6.9438761225795815,29.77208151902198,-23.904010029234485,56.51759266385088,-3.585524733352976,11.414102698221177,6,-10.194564819335938,-11.76556396484375,-6.4688720703125,51.12355041503906,63.628387451171875,1,0.1760461674910514,-2.312011377658796,394.5914306640625,1.0553776811464708,397.8501892089844,-3.0861002701891884,386.8677062988281,0.1760461674910514
5243,2021-06-02,401.7120666503906,401.87744140625,395.41827392578125,396.1575927734375,636024.0,0.013523136988344397,1.1950458135205628,-1.8782984695720375,86.00143122330181,69.10093539359637,-13.47475009306288,-25.170779746144206,-15.983089627615868,0.8224668339664731,15.27718391161255,6.45916748046875,4.3527739295290075,22.03551025390624,-2.5994203751240548,46.67044088293653,9.71804493939112,34.35297556842136,-25.994157122014144,83.02074420808492,16.92075406264759,12.317465314515145,6,-9.693588256835938,-17.12548828125,-10.770919799804688,45.76362609863281,62.101165771484375,2,0.14589790205359576,5.3660909441561735,396.3521423339844,-2.312011377658796,394.5914306640625,1.0553776811464708,397.8501892089844,0.14589790205359576
5244,2021-06-03,393.560302734375,402.2470703125,390.5836486816406,397.5875549316406,682695.0,-0.020292554276469144,-1.3372278263103017,-0.7250465636314688,74.51565785936783,71.50154813899937,-2.9048588753418585,-15.8205709228302,-8.364405329831015,9.45317914281543,14.58899804684926,11.663421630859375,8.089013268735528,12.607968139648449,-12.133159412231635,37.34909569152853,0.23740436370843554,24.978531915588462,-14.899593704734627,40.210785263300465,-29.78401125029005,12.37056377594004,6,1.4737396240234375,-11.7169189453125,-2.2349090576171875,53.91539001464844,77.35409545898438,3,0.16332986564087482,1.1950458135205628,401.7120666503906,5.3660909441561735,396.3521423339844,-2.312011377658796,394.5914306640625,0.16332986564087482
5245,2021-06-04,406.73150634765625,410.2821044921875,394.4260559082031,396.2840576171875,714768.0,0.03346679917097961,-1.2390090237617106,-2.594187852839768,76.70264026745531,73.30283468776886,-14.277445254284942,-27.245195793797166,-21.6246335949927,-3.0468789858337004,13.649059747787259,16.7218017578125,11.010441375400887,23.783549499511707,-2.5453509018947216,50.112449900918136,10.619099298808521,36.94799970021489,-25.422277766878324,83.86378262027338,13.768240051942698,13.164450200703206,6,-9.129364013671875,-22.568084716796875,-15.406112670898438,40.74418640136719,63.618682861328125,4,0.1353918109980523,-1.3372278263103017,393.560302734375,1.1950458135205628,401.7120666503906,5.3660909441561735,396.3521423339844,0.1353918109980523
5246,2021-06-07,418.6186828613281,423.998046875,406.73150634765625,408.2490234375,917696.0,0.02922610205542142,-1.5761932406743389,0.9925542293963346,81.73987270274662,74.50085056300753,-23.83377474061075,-37.500154236287926,-33.192649842050685,-14.013012126483716,13.86516534540082,17.26654052734375,14.102905548184935,33.41391601562498,3.0695975401000624,63.75823449114989,18.24175677786252,48.586075253387435,-33.83270917118102,84.94012651349716,13.619681448594932,15.172159237762465,6,-14.1585693359375,-27.5972900390625,-27.976661682128906,5.8073883056640625,29.7470703125,0,0.10342985210570266,-1.2390090237617106,406.73150634765625,-1.3372278263103017,393.560302734375,1.1950458135205628,401.7120666503906,0.10342985210570266
5247,2021-06-08,422.0525207519531,428.0058288574219,414.6011657714844,422.91827392578125,660079.0,0.008202782224515426,1.428191173259404,-0.08348906540158273,80.94305789507666,76.02726818862185,-24.69828896166399,-38.83305422383546,-36.36527448187644,-16.507671476396354,14.167383863210963,13.4046630859375,15.795416763521644,34.24999237060547,0.6321784358058835,67.86780630540505,17.441085403205705,51.05889933800523,-31.776856815926635,84.09149847094801,12.921743796865826,16.80890696739979,6,-15.588516235351562,-29.027236938476562,-32.023338317871094,-3.1809234619140625,27.840484619140625,1,0.09122550211618852,-1.5761932406743389,418.6186828613281,-1.2390090237617106,406.73150634765625,-1.3372278263103017,393.560302734375,0.09122550211618852
5248,2021-06-09,422.1206359863281,426.5369567871094,417.4902648925781,425.12646484375,655453.0,0.00016139042186891217,2.105193968564889,3.4719235785540556,80.8708040194615,77.32949961408595,-21.39699254675105,-36.76951159852422,-35.96341435545992,-15.767088666243808,14.185577823372398,9.04669189453125,16.998350292392217,31.76800994873048,-4.1780594871056564,67.71407938456662,13.79497523081244,49.74104466664852,-25.80814566287836,84.27351681957187,13.442564626338665,17.973034717918058,6,-15.233474731445312,-29.095352172851562,-33.19310760498047,-4.6887359619140625,30.661468505859375,2,0.0896897487855921,1.428191173259404,422.0525207519531,-1.5761932406743389,418.6186828613281,-1.2390090237617106,406.73150634765625,0.0896897487855921
5249,2021-06-10,438.3949279785156,439.4455261230469,418.6673278808594,422.01361083984375,793102.0,0.03855365174024472,1.248416950803702,-5.449850246205391,82.46852455441896,78.54798582565464,-33.071295025258394,-49.625284161926004,-50.75232171405116,-31.212314644559058,14.30260133116695,20.7781982421875,18.11666374744476,44.256796264648415,4.803897029269933,83.7096955000269,24.530346646959174,63.983245882337656,-37.01150348963034,97.66634716153358,26.32335167565607,19.726449617689227,6,-24.533065795898438,-39.64979553222656,-52.11088562011719,-20.963027954101562,18.55059814453125,3,0.057980379838256324,2.105193968564889,422.1206359863281,1.428191173259404,422.0525207519531,-1.5761932406743389,418.6186828613281,0.057980379838256324
5250,2021-06-11,440.8268432617188,440.9046630859375,433.63812255859375,436.7898864746094,656686.0,0.005547316193681873,2.4663677456453854,0.2464366419949996,82.5438351539181,79.75707309365923,-32.146409622050555,-48.43273707322277,-52.113501701265875,-33.00788290029067,14.29331013146142,7.26654052734375,19.92104532774215,42.81127929687506,0.9585697681148417,84.66398882563527,21.88492453249495,63.737634061255164,-32.59224047868446,99.77227791738795,27.596090388458123,20.92635476438011,6,-26.235412597656307,-41.35214233398443,-54.54280090332037,-28.82295227050787,33.15176391601557,4,0.06825254721109975,1.248416950803702,438.3949279785156,2.105193968564889,422.1206359863281,1.428191173259404,422.0525207519531,0.06825254721109975
5251,2021-06-14,439.8248901367188,442.8599243164063,436.1186828613281,440.9533081054688,620809.0,-0.002272894993386676,1.7283360505904088,-0.27952193403535963,81.23874334372681,80.78050744660818,-26.880048074049057,-44.25159774093646,-50.061112492315374,-31.57599345892703,14.694364324151355,6.741241455078182,21.83030759730059,38.3506698608399,-5.371732642239181,82.07307236391898,16.48946860930033,60.21187111237947,-25.05627529310385,89.25984602309116,16.909869585814178,21.861201251539548,6,-23.10310363769537,-39.37255859375006,-53.82293701171881,-34.25582885742193,27.928039550781193,0,0.0694033006244299,2.4663677456453854,440.8268432617188,1.248416950803702,438.3949279785156,2.105193968564889,422.1206359863281,0.0694033006244299
5252,2021-06-15,439.50390625,441.5953369140625,435.8268432617188,440.1653747558594,407808.0,-0.0007297992767508754,2.276256835573549,0.586191042838598,83.81953576318853,80.5380746177067,-22.120478179767474,-40.46375210241729,-48.65608547438575,-30.843232656659097,15.105858365681907,5.768493652343693,22.889093170023898,34.511689758300804,-9.578688806825767,78.60206832342737,12.466500475737519,56.55687904086409,-19.117029511826786,86.77152889465201,13.142101695536326,22.04518928256327,6,-22.782119750976562,-39.05157470703125,-53.501953125,-35.67121887207031,33.76458740234375,1,0.0201632950192423,1.7283360505904088,439.8248901367188,2.4663677456453854,440.8268432617188,1.248416950803702,438.3949279785156,0.0201632950192423
5253,2021-06-16,433.2781982421875,444.7470703125,428.14202880859375,441.8385314941406,713740.0,-0.014165307564459217,1.309879244946606,12.941407151095733,77.51757236942811,80.87162067438007,-12.232619895781454,-31.319796430919382,-42.34653006823896,-24.259203896904296,16.059469054804122,16.60504150390625,24.252587292449846,25.413900756835915,-18.160320458900628,68.98812197257246,3.6267901489676433,47.201011364704186,-8.396711988367656,56.023829221571745,-20.089009102477135,21.78711060786827,6,-13.691635131835938,-31.882293701171875,-48.64784240722656,-31.5272216796875,48.73541259765625,2,0.0383467416461587,2.276256835573549,439.50390625,1.7283360505904088,439.8248901367188,2.4663677456453854,440.8268432617188,0.0383467416461587
5254,2021-06-17,442.9474792480469,445.1069946289063,430.184814453125,431.7023315429688,546279.0,0.02231656484237554,-1.0899145817884264,-1.3136343380688336,77.1619288772821,80.92265274213858,-15.823623859605561,-37.662039916681806,-51.369744548044366,-33.739400917171224,17.032716253897064,14.922180175781307,25.927759132416156,31.745146179199196,-11.839978503396367,75.33027086179476,9.952583837901386,53.537708520497006,-14.805450439453125,87.27073544543312,13.095002851583772,21.79256234129779,6,-17.028228759765625,-41.371612548828125,-59.76897430419922,-46.07005310058594,35.175079345703125,3,0.022202689268795428,1.309879244946606,433.2781982421875,2.276256835573549,439.50390625,1.7283360505904088,439.8248901367188,0.022202689268795428
5255,2021-06-18,443.73541259765625,447.937744140625,438.4435729980469,440.933837890625,1115072.0,0.0017788414801389596,-1.4400009411617072,0.2491363191046498,80.50723451592316,80.78569294360264,-12.080996188287827,-35.70846743456485,-51.58917312716943,-34.324759343436085,18.324488571382886,9.494171142578125,26.615375977512258,29.630355834960938,-14.527121428710757,73.78783309863263,7.55161720312509,51.709094466796785,-15.5933837890625,78.77150952878678,1.2087839320540041,22.078738631835858,6,-12.465957641601562,-40.744171142578125,-64.29717254638672,-46.85798645019531,29.270416259765625,4,0.029770248554330525,-1.0899145817884264,442.9474792480469,1.309879244946606,433.2781982421875,2.276256835573549,439.50390625,0.029770248554330525
5256,2021-06-21,448.4922180175781,453.2392883300781,438.0252990722656,446.3424072265625,436283.0,0.010719913905620437,1.6132004015211676,0.7673580096294198,81.20631912409566,80.81494419127142,-13.583002457469718,-37.610602162833175,-55.698874733483024,-39.02835928800977,19.633214085808024,15.2139892578125,28.865437897325364,31.350682067871105,-13.525974181511629,76.22733831725384,8.91235394317971,53.7890101925625,-18.307403564453125,81.0853041208093,0.8249639337637689,22.43832812469138,6,-13.12744140625,-40.45719909667969,-70.22373962402344,-53.26362609863281,30.321014404296875,0,0.056826825831696626,-1.4400009411617072,443.73541259765625,-1.0899145817884264,442.9474792480469,1.309879244946606,433.2781982421875,0.056826825831696626
5257,2021-06-22,453.0058288574219,454.3968811035156,446.1186828613281,449.2120666503906,483468.0,0.010063966906259436,1.517751232144349,1.7646958620200157,81.01398069775058,80.83085271108133,-14.800582476031366,-39.095130512254514,-59.362234841933514,-43.557346312896414,21.01083256254597,8.2781982421875,30.20318559510008,32.66876831054685,-12.895584071542658,78.23312069263636,9.886592119502097,55.45094450159161,-18.210119628906227,94.70173272937132,14.179582099241173,22.78217619104477,6,-16.473724365234375,-42.937744140625,-76.49075317382812,-63.24415588378906,25.23345947265625,1,0.03255388758964428,1.6132004015211676,448.4922180175781,-1.4400009411617072,443.73541259765625,-1.0899145817884264,442.9474792480469,0.03255388758964428
5258,2021-06-23,456.3521423339844,459.66925048828125,451.566162109375,452.01361083984375,549774.0,0.007386910417913617,-2.0966650922216585,1.1435960551506668,90.30847429602885,81.70195823792686,-14.282464854601585,-38.917524541837,-61.93233973794008,-46.71676319555456,22.87532344585912,8.10308837890625,30.122537286915247,32.511190795898415,-12.80127859278798,77.82366018458481,9.854956101555217,55.16742549024161,-18.32684326171875,88.74962997310966,2.9991332965595774,22.656234694343205,6,-12.446502685546875,-42.932891845703125,-79.83706665039062,-69.20719909667969,25.894927978515625,2,0.03706863570715746,1.517751232144349,453.0058288574219,1.6132004015211676,448.4922180175781,-1.4400009411617072,443.73541259765625,0.03706863570715746
5259,2021-06-24,455.3210144042969,464.2607116699219,454.8346252441406,459.5330810546875,467432.0,-0.0022595005786844036,-2.6360147618851424,-0.970850771990293,86.95072790692811,82.19161298826131,-11.843330821839402,-34.25117552967788,-59.96167373330593,-45.76595359098144,24.938769798392777,9.42608642578125,30.120524281864448,28.057397460937523,-15.814365823452306,71.92916074532735,6.12151581874258,49.993279103132465,-12.966925048828102,65.92507462061553,-19.23525230077722,21.935881642194918,6,-9.119644165039062,-39.60603332519531,-78.22228240966797,-68.17607116699219,24.241241455078125,3,0.05862368656643091,-2.0966650922216585,456.3521423339844,1.517751232144349,453.0058288574219,1.6132004015211676,448.4922180175781,0.05862368656643091
5260,2021-06-25,461.73150634765625,462.4319152832031,454.7762756347656,456.1089477539063,610221.0,0.01407906013682747,1.1800453632974424,-1.3348693314785296,85.76499806329598,82.69453017932456,-16.736694991499803,-37.55596915026001,-65.46075603634267,-52.17168677228085,26.437685192258243,7.6556396484375,30.462067340734222,31.273823547363293,-12.882167164800535,75.42981425952712,9.195828191281407,53.35181890344518,-14.996092529296845,90.35957481952629,4.957769074599483,22.077995356081914,6,-15.530136108398438,-40.15562438964844,-84.63277435302734,-74.58656311035156,23.11285400390625,4,0.03549909854700761,-2.6360147618851424,455.3210144042969,-2.0966650922216585,456.3521423339844,1.517751232144349,453.0058288574219,0.03549909854700761
5261,2021-06-28,468.3852233886719,473.73541259765625,464.4941711425781,466.2256774902344,618239.0,0.014410359591112254,-2.287201476335215,0.384085974815462,86.4868969879558,82.99090364874314,-21.13573015838824,-40.47284338680163,-71.01412967755397,-58.47048392758495,27.773774157344643,12.00390625,29.454186220129657,34.23785095214845,-9.630741818509648,78.10644372280655,12.3035545668194,56.1721473374775,-18.144749999999988,80.62699943090465,-4.736462290953767,21.934296385329052,6,-17.446502685546875,-39.056427001953125,-88.33172607421875,-81.24028015136719,22.470794677734432,0,0.009864968487521608,1.1800453632974424,461.73150634765625,-2.6360147618851424,455.3210144042969,-2.0966650922216585,456.3521423339844,0.009864968487521608
5262,2021-06-29,466.12841796875,470.2140197753906,462.6069946289063,467.91827392578125,471235.0,-0.004818267757454753,1.3841437753462214,-0.8288112599626929,83.50118226047081,83.65574919219235,-16.433194773794185,-34.488805008600366,-67.82296241689124,-55.99937072228124,29.521162535710943,7.607025146484318,28.236960505381035,28.49223175048826,-13.790090605755722,70.77455410673224,7.351070572366268,49.63339292861025,-11.352142333984375,65.68673066810564,-18.99608099432244,21.141161178122,6,-14.168304443359375,-36.79962158203125,-85.46450805664062,-78.98347473144531,35.505828857421875,1,0.027213132613543856,-2.287201476335215,468.3852233886719,1.1800453632974424,461.73150634765625,-2.6360147618851424,455.3210144042969,0.027213132613543856
5263,2021-06-30,460.3210144042969,467.2762756347656,457.6167297363281,465.1459045410156,556559.0,-0.01245880607271288,1.1263343163664945,2.695686274509804,69.85553161689842,82.84392727437192,-7.136877680569,-25.365960222861077,-60.9478415914831,-50.01344745374456,30.989722249810104,9.6595458984375,27.14031615993747,19.754380798339866,-20.09886010134528,59.607621698025014,-0.17223965150270715,39.68100124818244,13.414398193359375,29.245734024624426,-51.57254217889714,19.92662044984258,6,-4.4406585693359375,-30.992218017578125,-79.56468963623047,-73.17607116699219,23.37548828125,2,0.038925604882430465,1.3841437753462214,466.12841796875,-2.287201476335215,468.3852233886719,1.1800453632974424,461.73150634765625,0.038925604882430465
5264,2021-07-01,457.8404541015625,463.190673828125,456.9552612304688,459.14398193359375,706647.0,-0.005388761809939302,-3.056986279610144,0.2701673603116975,65.39339580130408,81.16461186163647,-2.5944145749182326,-18.785940800297226,-57.56129207039146,-47.71101865073604,32.940146895464764,6.235412597656193,25.896740320519427,14.059812927246071,-19.73998989997699,47.85961575446913,-2.8400884863654596,30.9597143408576,15.572584838867215,16.162014509386673,-59.68686494632711,16.899901413611534,7,-1.9600982666015625,-28.51165771484375,-77.0841293334961,-70.69551086425781,34.523345947265625,3,0.053308125117147,1.1263343163664945,460.3210144042969,1.3841437753462214,466.12841796875,-2.287201476335215,468.3852233886719,0.053308125117147
5265,2021-07-02,461.79962158203125,464.9416198730469,456.23541259765625,464.9416198730469,550700.0,0.008647482862207845,4.541828141845625,2.4103806714426184,68.87217926877204,79.79415187771163,-4.159073687577063,-19.402804491128677,-60.70940631659937,-51.85723603212415,34.47953126852284,8.706207275390625,25.73323219355052,15.265574645996082,-14.565342151893105,45.09649144388527,0.35011624705146005,30.181033044940705,10.955106250000028,31.795479910714285,-40.60727838852939,14.9154583989446,7,-1.8725738525390625,-32.04766845703125,-79.84679412841797,-74.65467834472656,30.787933349609375,4,0.038463942903401716,-3.056986279610144,457.8404541015625,1.1263343163664945,460.3210144042969,1.3841437753462214,466.12841796875,0.038463942903401716
5266,2021-07-06,461.9163513183594,463.0739440917969,456.54669189453125,460.0389099121094,592025.0,0.00025277139883361777,2.11368136027485,-0.5975310080907563,69.31585954550548,78.49436063857328,-2.426510177296848,-16.980039644827116,-60.202411790824726,-52.11563934540152,35.28897589973405,6.527252197265625,25.040788645868417,13.217420959472634,-14.276350269120883,40.71119218806615,-0.5294646548240962,26.964306573769363,9.847217599609394,40.64023438438078,-28.707975204240007,13.746885614296746,7,0.73443603515625,-30.9095458984375,-78.58707427978516,-74.77140808105469,27.159515380859432,1,0.04963671229166078,4.541828141845625,461.79962158203125,-3.056986279610144,457.8404541015625,1.1263343163664945,460.3210144042969,0.04963671229166078
5267,2021-07-07,460.5544738769531,465.9533081054688,453.9007873535156,464.5817260742188,685265.0,-0.0029483204859912515,2.5603485190643824,-2.1450747724317596,75.65883265515632,76.86662267847633,0.1327041067072514,-13.265948773175921,-58.40134881898655,-50.923742324381806,35.991815755541786,12.052520751953182,24.074370348160528,9.930445861816395,-14.977651173844208,34.838542897477,-2.5236026560139067,22.384494379646696,10.277405661796877,49.7453729054868,-20.408884251228514,12.4540485178303,7,3.2636260986328125,-29.54766845703125,-75.1823959350586,-73.40953063964844,36.14785766601568,2,0.0657936159741852,2.11368136027485,461.9163513183594,4.541828141845625,461.79962158203125,-3.056986279610144,457.8404541015625,0.0657936159741852
5268,2021-07-08,459.98052978515625,461.37158203125,453.3657531738281,454.5914306640625,460852.0,-0.0012462024024333385,-1.0421849943172088,-1.338157844883094,69.3309218414802,74.90886644898212,1.4253521344713818,-10.23495859564082,-57.159728206308785,-51.35643845061219,36.705215252408074,8.005828857421875,22.591794028462914,7.463507080078102,-13.813588860993775,28.74060302114998,-3.175040890457865,18.10205505061407,9.496862378775006,52.55013104015066,-14.801237285929432,10.638547970535942,7,3.5700531005859375,-27.820999145507812,-74.60845184326172,-72.83558654785156,43.249053955078125,3,0.09055539168249327,2.5603485190643824,460.5544738769531,2.11368136027485,461.9163513183594,4.541828141845625,461.79962158203125,0.09055539168249327
5269,2021-07-09,463.813232421875,465.3307495117188,456.4299621582031,461.9747009277344,647640.0,0.00833231493191433,2.6526797622997935,0.34115748343620816,71.3134648253806,73.3031405336582,-1.2025035014489731,-12.71779545112048,-60.01526021274981,-55.99406506343695,36.89192830226584,8.900787353515682,20.9196330694391,10.025294494628895,-10.730233063197886,30.780822052455676,-0.35246928428449564,20.403058273542285,4.052995843045949,82.99847988576073,16.385642838341525,10.37776377891338,7,-0.2626495361328125,-31.653701782226562,-75.51070404052734,-76.66828918457031,46.73150634765625,4,0.0428691310936693,-1.0421849943172088,459.98052978515625,2.5603485190643824,460.5544738769531,2.11368136027485,461.9163513183594,0.0428691310936693
5270,2021-07-12,470.9143981933594,472.5,463.9786071777344,466.9260559082031,531168.0,0.015310399262229879,1.3804282961927332,2.1693086563200263,72.67357677965035,71.7683271771798,-7.670752615346714,-18.392285169662046,-65.86066279987614,-63.89328284242549,37.16693681183321,8.686767578125,18.431500918254642,15.622082519531261,-5.535592500472376,36.7797575395349,5.043245009529471,26.20092002953305,-17.54864501953125,91.71327818102652,25.818614474608296,10.578837510001817,7,-7.9815216064453125,-36.83366394042969,-82.4756851196289,-83.76945495605469,37.73345947265625,0,0.04554840951510153,2.6526797622997935,463.813232421875,-1.0421849943172088,459.98052978515625,2.5603485190643824,460.5544738769531,0.04554840951510153
5271,2021-07-13,470.3501892089844,474.7081604003906,467.2276306152344,470.3501892089844,542578.0,-0.0011981136838022932,-1.3956411258795933,0.0,69.06132195704377,70.1638982545768,-7.597454521036639,-16.25747091619769,-63.79901456345209,-64.00726163655804,37.405529807212076,7.48052978515625,16.867876636974074,13.531608581542969,-7.330004953871082,34.39322211695702,3.100801813835915,23.962415349250023,-16.601751098632803,79.58069516177926,16.61405033513816,10.430806767707033,7,-6.313232421875,-29.630355834960938,-79.4674072265625,-83.20524597167969,26.352142333984432,1,0.04727831779988034,1.3804282961927332,470.9143981933594,2.6526797622997935,463.813232421875,-1.0421849943172088,459.98052978515625,0.04727831779988034
5272,2021-07-14,448.3657531738281,472.4902648925781,446.9163513183594,471.51751708984375,626874.0,-0.046740570195429876,1.0379845498530498,-100.0,43.773702698098646,67.26591726359905,12.965874656872813,6.772123349760591,-40.33976911582232,-42.84303682156906,36.78530216616191,25.57391357421875,14.578153242785902,-8.895919799804688,-28.550615734194594,10.758776134585219,-18.72326776699964,0.9314281673902656,26.3424072265625,5.2152123353706346,-52.239130171613155,9.82734796719496,7,12.446502685546875,-3.711090087890625,-50.625,-59.20719909667969,9.182891845703125,2,0.09079666151399324,-1.3956411258795933,470.3501892089844,1.3804282961927332,470.9143981933594,2.6526797622997935,463.813232421875,0.09079666151399324
5273,2021-07-15,449.89300537109375,453.2198486328125,443.501953125,448.3657531738281,548746.0,0.0034062641636982693,1.3757409362375175,-0.06596699080060688,45.80073481533527,65.08895493182473,10.955989780291986,6.907588152740232,-40.092238315742634,-44.94609009497481,36.83522138097657,9.7178955078125,11.471088005575268,-8.199407958984352,-24.744378284192578,8.345562366223874,-16.471893121588494,0.07307720361978909,24.815155029296875,20.48006728178649,-34.41967758529857,8.27248516260412,7,9.212051391601562,-3.793792724609375,-50.14836120605469,-58.730560302734375,23.560302734375057,3,0.10404546328357434,1.0379845498530498,448.3657531738281,-1.3956411258795933,470.3501892089844,1.3804282961927332,470.9143981933594,0.10404546328357434
5274,2021-07-16,452.7821044921875,457.2859802246094,447.8404541015625,450.26263427734375,448311.0,0.006421747141213352,-1.565383882170594,1.6496752922369866,42.67751752627568,62.17843696043626,8.128728941173733,5.052074250764065,-41.13576299529001,-48.306531569345,36.974955901267236,9.445526123046875,8.56263759657162,-5.802040100097656,-20.979867165050564,9.375786964855251,-13.39095363257411,1.7868734323787976,20.67780761718751,29.738158454474778,-19.822045711968663,7.588913532476468,7,6.3229522705078125,-6.0943603515625,-52.82588195800781,-61.619659423828125,12.519439697265625,4,0.11141668088809653,1.3757409362375175,449.89300537109375,1.0379845498530498,448.3657531738281,-1.3956411258795933,470.3501892089844,0.11141668088809653
5275,2021-07-19,456.9455261230469,465.7490234375,448.998046875,451.3618774414063,711376.0,0.009195199168767543,-2.249049221471465,2.2161995203371947,40.24229235430701,58.94804060585865,3.5809147395950163,2.0333136345202547,-43.327665820302855,-52.8676633005353,37.15983518196636,16.7509765625,7.44342608044343,-2.2991241455077898,-15.814927271255954,11.216678980240374,-9.0570257083819,4.458777417366321,15.316067626953156,43.07980421782479,-2.4452941803157984,6.757901562874094,7,2.1595306396484375,-5.5204315185546875,-50.64202880859375,-60.063232421875,9.6595458984375,0,0.11729891110051294,-1.565383882170594,452.7821044921875,1.3757409362375175,449.89300537109375,1.0379845498530498,448.3657531738281,0.11729891110051294
5276,2021-07-20,473.9786071777344,476.1089477539063,455.7392883300781,457.1789855957031,870819.0,0.03727595540589834,-1.0701908374454576,3.0087175142787177,55.34790098498591,56.69127042028417,-12.919858787134388,-13.694621765107058,-58.36546859297363,-69.96751056103022,37.26650543604183,20.369659423828182,7.218872244792578,13.459637451171886,-0.5832466610941083,27.50252156343788,6.438195395038861,20.481079507304912,-30.476654052734375,93.46661475423629,48.406061943188575,7.021442056132999,7,-14.17315673828125,-21.853118896484375,-66.94554138183594,-76.36674499511719,0.2139892578125,1,0.073145179894756,-2.249049221471465,456.9455261230469,-1.565383882170594,452.7821044921875,1.3757409362375175,449.89300537109375,0.073145179894756
5277,2021-07-21,467.7529296875,472.684814453125,458.4533081054688,470.76849365234375,568278.0,-0.013134933509562075,3.1562731169953757,-0.17950189830877944,55.03426406170218,55.10275288919771,-6.219773608847333,-6.6483452329661645,-50.066585840544235,-63.745296070557174,37.31267731632439,15.525299072265568,6.248214617548172,6.496604919433594,-7.433456207551501,20.42666604641869,-0.4684256440589252,13.461635482926113,-23.598836669921866,74.37354113280148,26.184268074114144,6.965030563492537,7,-7.947479248046875,-15.62744140625,-59.165870666503906,-67.30059814453125,-9.7178955078125,2,0.06189036993271113,-1.0701908374454576,473.9786071777344,-2.249049221471465,456.9455261230469,-1.565383882170594,452.7821044921875,0.06189036993271113
5278,2021-07-22,473.26849365234375,474.37744140625,467.5,469.0953369140625,382313.0,0.011791618212906974,1.152209414483674,-1.383872730584735,60.037980021968366,53.84992124437413,-10.786537435502453,-11.416951639121805,-53.435035787862944,-69.34240947041542,37.09989330282975,6.87744140625,5.3559492704580975,11.166351318359375,-3.542431686997247,25.875134323715997,3.811959815681064,18.520742821037686,-28.47530354003908,89.95187314720235,36.1535495959767,7.354391502678307,7,-13.463043212890625,-21.14300537109375,-64.68143463134766,-72.816162109375,-21.342437744140625,3,-0.033215497848796294,3.1562731169953757,467.7529296875,-1.0701908374454576,473.9786071777344,-2.249049221471465,456.9455261230469,-0.033215497848796294
5279,2021-07-23,482.01361083984375,483.0739440917969,472.2568054199219,473.8229675292969,421788.0,0.018478130923128777,1.098111465279196,1.9626972635397013,62.38082207348658,52.706281832578156,-18.638461655514277,-19.035767098460042,-59.6152607079498,-78.03377925691495,36.801511384802595,10.817138671875,4.48258888901006,18.57683868408202,1.7651099464217737,35.388567421742266,10.170974315251897,26.982703052912143,-36.594105574707044,96.88831890410076,38.641751956645905,8.405864368830136,7,-18.725662231445312,-25.384231567382812,-71.52237701416016,-80.61770629882812,-37.461090087890625,4,-0.017759462682930827,1.152209414483674,473.26849365234375,3.1562731169953757,467.7529296875,-1.0701908374454576,473.9786071777344,-0.017759462682930827
5280,2021-07-26,478.12255859375,482.5,473.37548828125,481.2840576171875,367818.0,-0.008072494549093978,2.2626088474716832,-0.38598909799508924,59.487456358719086,51.64251898831986,-15.217709436805023,-14.602451419705005,-53.17077749896907,-73.72896696987834,36.494494680421916,9.12451171875,4.2290157637729635,13.866233825683594,-4.150387868830705,31.882855520197893,4.857922978426416,22.87454467294077,-31.196875775546914,81.8860513876267,20.527877550368174,9.00831084725716,7,-14.834609985351562,-17.57293701171875,-64.375,-76.54669189453125,-33.414398193359375,0,-0.026815330450012498,1.098111465279196,482.01361083984375,1.152209414483674,473.26849365234375,3.1562731169953757,467.7529296875,-0.026815330450012498
5281,2021-07-27,473.0058288574219,477.1595458984375,468.04473876953125,477.00390625,538569.0,-0.010701711610047071,3.2302402821349916,1.2646144638789143,56.98231993067069,53.1101431252723,-10.822794381112601,-9.614762464965452,-45.74513585971226,-67.96308850608432,35.38214973816543,10.07781982421875,3.3970729307435477,8.518473815917957,-9.836403008230718,26.873350640066633,-0.658964596156352,17.695912227992267,-24.634215588275026,59.10700584677885,-3.566435333622728,9.177438412074336,7,-9.717880249023438,-12.456207275390625,-55.87548065185547,-70.01458740234375,-22.597259521484375,1,-0.013532088708925527,2.2626088474716832,478.12255859375,1.098111465279196,482.01361083984375,1.152209414483674,473.26849365234375,-0.013532088708925527
5282,2021-07-28,478.813232421875,484.17315673828125,473.1614685058594,473.1614685058594,401845.0,0.012277657504731643,-2.8967261888691502,-1.413620438290499,59.97527478034061,54.685092010272896,-13.25045180807274,-15.202569606831958,-49.079932466134494,-73.06917896184609,34.59805723123965,11.167327880859375,1.9902431423995495,13.691636657714866,-5.7466575583378585,33.12993087376759,3.9724895496885324,23.4107837657412,-29.053525919822164,67.85297229228364,3.7379367752493096,9.71914710802635,7,-12.806427001953125,-14.975677490234375,-57.11333465576172,-73.17121887207031,-22.062255859375,2,-0.009650184400620265,3.2302402821349916,473.0058288574219,2.2626088474716832,478.12255859375,1.098111465279196,482.01361083984375,-0.009650184400620265
5283,2021-07-29,478.2392883300781,483.9104919433594,473.3171081542969,483.9104919433594,501664.0,-0.00119868051451677,2.735850274976592,-1.0034395805547607,57.9143889914831,56.37807772862927,-9.200237379036423,-13.931689717755603,-46.204826293495216,-71.55358307808194,34.40190122055522,10.5933837890625,0.8658034964100807,12.221778869628906,-7.923742453087016,32.36730019234483,2.1490182082709453,22.294539530986867,-26.41477481385158,63.20861463473707,1.4209793550338148,10.07276066135795,7,-11.6536865234375,-14.4017333984375,-54.93919372558594,-72.01847839355469,-23.97857666015625,3,-0.042247165056095826,-2.8967261888691502,478.813232421875,3.2302402821349916,473.0058288574219,2.2626088474716832,478.12255859375,-0.042247165056095826
5284,2021-07-30,482.2470703125,484.04669189453125,476.05059814453125,479.3579711914063,511738.0,0.008380285936808507,1.4647570669300598,-0.5094331500155953,56.43574411682844,58.17735014668721,-9.598229079794919,-16.88282863173538,-47.828719813203065,-74.85462410740672,34.280762547392854,7.99609375,3.151464687147552,15.009230041503884,-5.989516311270563,36.00797639427833,4.50985686511666,25.508603217891107,-28.481638202950194,88.0578093306288,28.81400216207608,10.499373176387216,7,-12.290847778320312,-18.409515380859375,-53.584625244140625,-73.39007568359375,-33.17120361328119,4,-0.06287443982738683,2.735850274976592,478.2392883300781,-2.8967261888691502,478.813232421875,3.2302402821349916,473.0058288574219,-0.06287443982738683
5285,2021-08-02,479.562255859375,486.3424072265625,477.2470703125,484.50390625,436797.0,-0.005567300702076228,1.1106169622117728,-1.7104468152530177,55.10842808302751,58.15074204646961,-3.763634701919443,-13.490728029731827,-43.04813640011969,-71.44960553823353,34.09817804654932,9.0953369140625,5.348670553918851,11.43628387451173,-10.089912372491256,32.962480121514716,0.6731857510102373,22.199381998013223,-23.972360272101298,62.945271507627034,6.014773745853013,10.763098123501482,8,-7.164398193359375,-14.64007568359375,-48.60408020019531,-68.40953063964844,-29.163421630859375,0,-0.07300352494314732,1.4647570669300598,482.2470703125,2.735850274976592,478.2392883300781,-2.8967261888691502,478.813232421875,-0.07300352494314732
5286,2021-08-03,484.8443603515625,486.0311279296875,479.1050720214844,480.1167297363281,615464.0,0.011014429154191818,-1.051877133105802,-0.9566906279334025,74.82786281533558,60.35003079687332,-8.205208452451473,-17.883971832133966,-46.196992737811115,-76.18223268970462,33.9057264524022,6.926055908203125,7.931548581668494,15.571987915039074,-6.9794820286622326,38.12345785874038,4.296252943188449,26.8477228868897,-26.794263833145692,88.63474820160542,24.12317298439703,11.275734971850644,8,-7.92315673828125,-19.92218017578125,-50.95573425292969,-73.69163513183594,-38.103118896484375,1,-0.08278161660387051,1.1106169622117728,479.562255859375,1.4647570669300598,482.2470703125,2.735850274976592,478.2392883300781,-0.08278161660387051
5287,2021-08-04,490.8560180664063,492.3638000488281,482.9669189453125,483.7451477050781,923247.0,0.012399149513639296,-1.1683455922481876,1.5041087047735975,76.27604454185334,62.15426018797166,-11.840175614093425,-22.67149740499525,-50.00452691697609,-81.4831913854178,33.65920153282303,9.396881103515625,10.774809594594444,20.0685684204102,-4.034912910677974,44.17204975149838,8.016827754866142,32.12030908595426,-30.54253669133783,92.0837592650158,21.093594074891655,12.051740665544088,8,-10.65174865722662,-22.923141479492244,-50.72225952148443,-74.96594238281256,-45.12643432617193,2,-0.08240185969360325,-1.051877133105802,484.8443603515625,1.1106169622117728,479.562255859375,1.4647570669300598,482.2470703125,-0.08240185969360325
5288,2021-08-05,501.6342468261719,501.7704162597656,490.8463134765625,490.8463134765625,684340.0,0.021958025088952615,-1.0252447673119303,1.5171044895261434,78.45648280846862,63.940444714080776,-20.307085475138308,-31.799509034577568,-58.31700028882585,-91.71692104006422,33.65447213846738,10.924102783203125,11.605502656009605,28.76411132812501,1.589710136637052,55.93851251961297,15.176910732381032,42.35131192386899,-38.11573358372743,99.47056610982371,22.30135790694193,13.587200595743967,8,-16.726669311523438,-28.998062133789062,-60.98979187011719,-85.74417114257812,-61.138153076171875,3,-0.08947409501573567,-1.1683455922481876,490.8560180664063,-1.051877133105802,484.8443603515625,1.1106169622117728,479.562255859375,-0.08947409501573567
5289,2021-08-06,483.6965026855469,491.2451477050781,477.5778198242188,477.6945495605469,855090.0,-0.03575861148658943,-3.383776587934792,0.5563580094993197,63.42773548199323,64.37825350555568,-2.3529573251381635,-12.960262891986417,-38.090229839571066,-73.32118687380262,32.81143066474495,24.056427001953068,12.62117021515229,9.832203674316418,-17.401845802798505,37.06625315143134,-3.7848210642410436,23.44922841287388,-15.58776108102387,26.29915341452822,-52.90261804701852,13.617024738557454,8,1.2110748291015625,-11.060317993164062,-41.09192657470703,-67.80642700195312,-47.071990966796875,4,-0.06085591037395066,-1.0252447673119303,501.6342468261719,-1.1683455922481876,490.8560180664063,-1.051877133105802,484.8443603515625,-0.06085591037395066
5290,2021-08-09,492.3638000488281,494.7178955078125,480.1167297363281,482.188720703125,500842.0,0.017918875400502632,-1.0394026517080948,1.6952947038724373,60.07461738106705,64.72184211115528,-9.820413423082414,-21.01571912377625,-44.67464379530139,-81.48460845830357,31.577778445435733,14.601165771484375,13.053908285421073,17.427030944824196,-10.981898984397105,45.8359608740455,3.2225659802135738,31.63149590943482,-20.21565748567599,61.11778975027207,-15.607082522183475,14.204464964610645,8,-4.897857666015625,-19.727615356445312,-49.75922393798828,-76.47372436523438,-54.737335205078125,0,-0.08791859463534157,-3.383776587934792,483.6965026855469,-1.0252447673119303,501.6342468261719,-1.1683455922481876,490.8560180664063,-0.08791859463534157
5291,2021-08-10,492.5875549316406,497.5,490.8949279785156,493.0739440917969,561596.0,0.00045445031253366075,-2.412025286522788,-0.04780200169757391,64.56692546922956,65.23202552103182,-7.7940156862702565,-20.541247418483067,-42.66491507464775,-81.02830357739606,30.215649222090924,6.605072021484375,12.594619742678447,16.538917541503906,-12.838331719470489,45.9161668024783,1.8502929110167088,31.227542171991104,-16.884739524894883,62.04267965784614,-14.36082753187781,14.688624630487183,8,-5.043792724609375,-19.951370239257812,-47.74805450439453,-76.69747924804688,-54.92218017578125,1,-0.08564715101050369,-1.0394026517080948,492.3638000488281,-3.383776587934792,483.6965026855469,-1.0252447673119303,501.6342468261719,-0.08564715101050369
5292,2021-08-11,489.0758666992188,497.5,487.6361999511719,495.3599243164063,465684.0,-0.007129064056255241,-1.152871120939407,12.919814280336302,59.495135992045746,65.4076640766499,-2.9876657490156617,-14.570309042382405,-36.97126145315207,-76.95429338255593,31.234536707571465,9.863800048828125,12.619571458515622,10.99172363281258,-15.840539488277216,37.823986753902375,-2.424407927732318,24.407855193357477,-10.2449391901107,47.52713048238847,-26.04054056403595,13.41613156054489,8,-0.16535949707036934,-16.439682006835994,-42.24707031250006,-73.18579101562506,-54.24124145507818,2,-0.08656044619387537,-2.412025286522788,492.5875549316406,-1.0394026517080948,492.3638000488281,-3.383776587934792,483.6965026855469,-0.08656044619387537
5293,2021-08-12,496.7023315429688,497.188720703125,487.9474792480469,489.7859802246094,358155.0,0.015593623327237793,1.342778450433444,-1.1006186988869338,58.94337645349381,65.68628989183493,-8.626942108303012,-19.510440516200504,-42.454946137638956,-84.18614187043431,32.65748725328859,9.241241455078125,13.542376654525413,16.277722167968818,-8.269547727208192,40.82499206314583,4.004087220380313,28.551357115557323,-15.118665383781774,95.99607849144495,24.32996064481914,12.273634947588508,8,-7.193588256835994,-24.066146850585994,-49.2898788452149,-80.81225585937506,-70.63229370117193,3,-0.10262232440985608,-1.152871120939407,489.0758666992188,-2.412025286522788,492.5875549316406,-1.0394026517080948,492.3638000488281,-0.10262232440985608
5294,2021-08-13,503.2295837402344,505.1945495605469,495.54473876953125,496.7023315429688,411200.0,0.013141174870247019,-1.1826132273105343,0.9437421404460757,64.81120421068854,66.76437612824171,-13.259162435407347,-23.25690621638705,-46.45659552784281,-90.06728599085864,34.0281687896889,9.649810791015625,13.920320886172362,20.28260040283203,-2.617234361845476,43.18243516750954,8.832683020493278,31.732517785170785,-19.223507568977936,92.16452692424704,20.890991515832113,11.449917382338747,8,-11.843399047851562,-28.881332397460938,-55.37452697753906,-87.33950805664062,-80.31130981445312,4,-0.12466176873778001,1.342778450433444,496.7023315429688,-1.152871120939407,489.0758666992188,-2.412025286522788,492.5875549316406,-0.12466176873778001
5295,2021-08-16,510.54473876953125,511.67315673828125,501.9552612304688,505.0097351074219,520785.0,0.014536416907224181,1.4943777098028626,0.8479837295743113,71.58517851959975,66.40407787315996,-17.564352978871682,-27.774676618106582,-51.53368477363938,-96.53766069721462,35.00935860028937,9.717895507812443,14.927181334003194,24.91779479980471,2.286525788750623,47.5490638108588,13.602160294277667,36.233429305331754,-23.572276323774133,95.30548738451303,21.563806513021504,11.315634505527054,8,-15.91925048828125,-32.957183837890625,-62.68968200683594,-94.6546630859375,-87.79180908203125,0,-0.14478697249713535,-1.1826132273105343,503.2295837402344,1.342778450433444,496.7023315429688,-1.152871120939407,489.0758666992188,-0.14478697249713535
5296,2021-08-17,508.6478576660156,510.7003784179688,503.4922180175781,508.3365783691406,376659.0,-0.003715406230778706,2.2643282612600824,0.056238318143473874,67.96297677761851,65.48040367713386,-13.33855010724858,-24.398197095407568,-47.757853601112515,-93.66378833397033,35.41317758832283,7.208160400390682,15.933569714388966,21.287451171874977,-2.848169901822189,45.42307224557214,9.219640635026394,33.35526170872356,-17.723284133454626,87.41396800327051,12.393387330626567,12.067810536848578,8,-14.022369384765625,-31.060302734375,-60.14105224609375,-92.75778198242188,-87.2470703125,1,-0.1396278225728793,1.4943777098028626,510.54473876953125,-1.1826132273105343,503.2295837402344,1.342778450433444,496.7023315429688,-0.1396278225728793
5297,2021-08-18,496.7023315429688,510.690673828125,496.4104919433594,508.0836486816406,503926.0,-0.023484864711433406,-1.3869931058053557,-36.56303921568609,59.77746065966677,63.40495677171144,-0.5325118236430626,-10.722395179720422,-34.14414538114988,-80.85253768041702,35.52741234959599,14.280181884765625,17.131708123913427,7.894454956054744,-14.713992442476467,30.502902354585956,-3.4097687432108614,19.19867865532035,-2.457984697492577,36.900325811667464,-37.977959572929684,11.304223699265606,8,-2.076843261718807,-19.114776611328182,-44.3239364624024,-80.32588195800787,-75.6712036132813,2,-0.11885782094824382,2.2643282612600824,508.6478576660156,1.4943777098028626,510.54473876953125,-1.1826132273105343,503.2295837402344,-0.11885782094824382
5298,2021-08-19,457.54864501953125,469.48443603515625,445.3696594238281,467.8307495117188,2302103.0,-0.07882726542033647,2.549036604536268,0.9034195574122682,40.46851062867565,60.85393178800949,35.436517086136064,28.662770959455088,6.254952388531137,-40.951675914554244,35.279975987986354,51.33267211914068,15.3330152326821,-30.473239135742176,-56.230140917234394,-4.7163373542499585,-43.35169002648831,-17.59478824499604,54.12451171875,18.36854176476193,-52.57713031499699,12.878450890746114,8,20.972763061523438,20.038909912109375,-4.815185546875,-41.17219543457031,-43.560333251953125,3,-0.049642852235790236,-1.3869931058053557,496.7023315429688,2.2643282612600824,508.6478576660156,1.4943777098028626,510.54473876953125,-0.049642852235790236
5299,2021-08-20,473.4533081054688,476.4104919433594,462.9085693359375,473.2587585449219,1137893.0,0.03476059487676686,3.420397947816183,-0.018921181037865595,47.8607446025421,59.49683481261783,20.032708105663062,12.73693863721013,-8.718457535714094,-55.60463360278061,34.357074512055505,18.861846923828125,13.0836727685803,-14.140560913085892,-40.59296333229776,12.311841506125973,-27.366762122691853,-0.9143597034799313,37.23736572265619,42.356210183680446,-28.378653035616367,13.226201209605936,8,5.068099975585881,5.068099975585881,-20.851173400878963,-57.07685852050787,-74.42605590820318,4,-0.10008013346295297,2.549036604536268,457.54864501953125,-1.3869931058053557,496.7023315429688,2.2643282612600824,508.6478576660156,-0.10008013346295297
5300,2021-08-23,465.3015441894531,478.8813171386719,463.686767578125,475.7781982421875,1144061.0,-0.01721767231627358,-1.2171778458112998,-53.85082352939603,43.29125317926875,57.13287122484441,26.755632658492175,20.953217922767976,0.21063586290586045,-46.470395826139566,33.32371055902731,15.194549560546875,9.139431991814718,-21.651274108886696,-49.64653188364878,6.343983665875385,-35.648902996267736,-7.653645221505656,44.08270935058596,30.509207724183522,-36.39329248266604,13.99762888738104,8,13.219863891601562,13.219863891601562,-12.405143737792969,-48.92509460449219,-64.9027099609375,0,-0.09108774899404803,3.420397947816183,473.4533081054688,2.549036604536268,457.54864501953125,-1.3869931058053557,496.7023315429688,-0.09108774899404803
5301,2021-08-24,466.6050720214844,468.190673828125,458.17120361328125,460.79766845703125,1449172.0,0.002801468957731368,1.231854009537373,-0.5543185386499815,41.39693459329671,55.12195995831672,23.891326262998575,20.180225149819307,-0.25208764341039114,-46.78911719041395,32.98846012035545,10.01947021484375,7.762831203975338,-20.02770843505857,-48.829033165507326,8.773616295390184,-34.42837080028295,-5.6270460698341935,41.4988896362305,32.50931234200087,-29.9187606361441,14.40066236522437,8,11.916336059570312,11.916336059570312,-11.339996337890625,-50.22862243652344,-72.04281616210938,1,-0.09398128088064428,-1.2171778458112998,465.3015441894531,3.420397947816183,473.4533081054688,2.549036604536268,457.54864501953125,-0.09398128088064428
5302,2021-08-25,474.1925964355469,475.26263427734375,463.37548828125,466.6050720214844,494365.0,0.016261127169473033,1.4440038399518125,1.3065261144421614,40.03954019240176,53.02153370708429,15.612400726960743,12.88964399262693,-6.882956618149933,-53.32995034185774,32.04404939643162,11.88714599609375,6.350557172622757,-12.209152221679688,-41.34674879832369,16.928444354964256,-26.777950510001688,2.3596460666423127,32.656679177490275,86.0086876542423,27.09859167601593,14.568798288321982,8,4.3288116455078125,4.3288116455078125,-18.227127075195312,-57.115753173828125,-90.10699462890625,2,-0.11132988890771689,1.231854009537373,466.6050720214844,-1.2171778458112998,465.3015441894531,3.420397947816183,473.4533081054688,-0.11132988890771689
5303,2021-08-26,458.0350341796875,472.8599243164063,452.8599243164063,471.186767578125,750234.0,-0.0340738391474561,1.424529418728526,-1.7333365509918433,40.5637457062027,50.3273716510303,28.729393240079844,28.939697900239025,10.263936838273253,-36.67965297649965,31.252031707649703,21.332672119140568,3.981290491002028,-27.35650177001952,-58.98054966538484,4.2675461253458025,-43.16852571770221,-11.54447782233683,47.584649109565476,19.887904919728346,-41.36488733432137,15.812023947682665,8,20.486373901367188,20.486373901367188,-2.0695648193359375,-40.95819091796875,-88.501953125,3,-0.08078837531777827,1.4440038399518125,474.1925964355469,1.231854009537373,466.6050720214844,-1.2171778458112998,465.3015441894531,-0.08078837531777827
5304,2021-08-27,451.9260559082031,464.1634216308594,451.26458740234375,458.8618774414063,863212.0,-0.013337360279492949,-2.1236738932019823,0.527369383417337,34.84506341205437,46.245136639080805,29.94464975172957,34.42565220880664,16.999939797116326,-29.886504722961945,30.438582737436537,12.898834228515625,2.102507765665621,-31.949429321289074,-66.93653798376386,3.037679341185708,-49.442983652526436,-14.455874990051711,52.48862690374136,2.3951731873207764,-56.442643015272594,17.493554331237377,8,26.108963012695312,26.595352172851562,4.0394134521484375,-34.849212646484375,-74.51361083984375,4,-0.08394679537647864,1.424529418728526,458.0350341796875,1.4440038399518125,474.1925964355469,1.231854009537373,466.6050720214844,-0.08394679537647864
5305,2021-08-30,444.5525207519531,451.3618774414063,441.6828918457031,450.87548828125,1262795.0,-0.016315800029347627,1.6533231269894793,0.9116393060328253,32.91349038039013,42.35074926161099,30.14256837344425,41.151735426242794,24.902345075582446,-21.914278464018253,29.61068838865953,10.2431640625,-0.689530753839108,-37.572477722167946,-76.72366088570266,1.5787054413667647,-57.1480693039353,-17.99688614040059,58.68126159222902,8.545714464879524,-47.82593961367194,19.575591581767355,8,31.634262084960938,32.12550354003906,15.406143188476562,-23.993179321289062,-62.305450439453125,0,-0.10240695177632164,-2.1236738932019823,451.9260559082031,1.424529418728526,458.0350341796875,1.4440038399518125,474.1925964355469,-0.10240695177632164
5306,2021-08-31,444.7081604003906,446.8385314941406,436.4591369628906,446.8385314941406,1223217.0,0.0003501040735844896,8.744212697685079,0.3369258317204898,33.83197246819809,39.46791724033669,22.309332089713507,39.879670467914366,25.134938734107607,-21.458496977390382,28.826062209631896,10.37939453125,-4.966432410011635,-35.4100280761719,-77.94286627477663,7.122810122432838,-56.676447175474266,-14.14360897686953,56.06358632385235,21.25845351168254,-34.73526787508021,21.266419099302375,8,12.962066650390625,29.357986450195312,17.21062469482422,-24.148818969726562,-51.663421630859375,1,-0.09963686326776944,1.6533231269894793,444.5525207519531,-2.1236738932019823,451.9260559082031,1.424529418728526,458.0350341796875,-0.09963686326776944
5307,2021-09-01,450.4085693359375,457.5291748046875,442.67510986328125,444.1147766113281,638182.0,0.012818314218508098,-2.238604720794451,-2.954317556727023,32.88991645243634,38.62585122075455,10.450557339284444,32.668607722535455,19.75149745503893,-26.440098492981292,27.32377380821152,14.85406494140625,-10.904758585150773,-27.68724670410154,-71.88420236152808,16.509708953325003,-49.78572453281481,-5.5887688753882685,46.50442080262434,38.32178748655447,-12.09091998220341,22.098477828713285,9,7.26165771484375,23.657577514648438,11.510215759277344,-29.849227905273438,-51.575897216796875,2,-0.12399034405339981,8.744212697685079,444.7081604003906,1.6533231269894793,444.5525207519531,-2.1236738932019823,451.9260559082031,-0.12399034405339981
5308,2021-09-02,456.7509765625,458.0058288574219,452.0914306640625,452.48052978515625,542064.0,0.014081453281214129,-1.3429645659296154,0.6785172254951876,32.79809400192056,36.952223376241044,4.451192089527751,24.022917936617546,13.698414207666872,-32.08413416739154,25.22222149705266,7.597259521484375,-16.613106184647336,-19.100675964355446,-62.820672053214366,24.619320124503474,-40.960674008784906,2.759322080074014,36.53478238552157,73.24440909701767,26.951705887163037,21.859998044429457,9,0.91925048828125,17.315170288085938,8.17120361328125,-33.2490234375,-63.4046630859375,3,-0.1590918870119069,-2.238604720794451,450.4085693359375,8.744212697685079,444.7081604003906,1.6533231269894793,444.5525207519531,-0.1590918870119069
5309,2021-09-03,454.2607116699219,458.26849365234375,452.3346252441406,453.3365783691406,532401.0,-0.005452128228208286,-3.0531340545723635,0.21640201809424442,28.39755760741106,35.2973683127013,4.394848463769222,25.50237698926935,16.488272638348803,-28.823984906153157,24.6733318698497,5.933868408203125,-21.272990356477578,-20.119151306152332,-64.70056007940252,24.4622574670978,-42.4098556927774,2.1715530804727337,35.61544995899186,81.62356625420311,39.81506227484221,22.290704386625066,9,1.6001739501953125,19.805435180664062,10.95086669921875,-29.304489135742188,-60.87548828125,4,-0.1865176283983805,-1.3429645659296154,456.7509765625,-2.238604720794451,450.4085693359375,8.744212697685079,444.7081604003906,-0.1865176283983805
5310,2021-09-07,449.0758666992188,453.14202880859375,439.89300537109375,453.01556396484375,729674.0,-0.011413808937257408,5.320153729691958,-4.263126609867187,27.698471725726378,33.77531688297126,7.862904254477485,28.752051258895108,21.71197883187955,-22.95200977993619,24.114250912804685,14.367706298828125,-20.667718920320908,-23.139599609374955,-68.24488583299438,21.965686614244476,-45.6922427211847,-0.5869564975652111,37.595273449733554,57.850077450608886,20.909394566002042,22.552643111809726,9,6.785018920898381,24.99028015136713,17.82102203369135,-23.404663085937557,-54.97079467773443,1,-0.15957976579235333,-3.0531340545723635,454.2607116699219,-1.3429645659296154,456.7509765625,-2.238604720794451,450.4085693359375,-0.15957976579235333
5311,2021-09-08,450.3988342285156,453.4922180175781,444.9319152832031,448.14202880859375,542064.0,0.002945977789946319,1.0276493698473683,-0.572837268389424,31.167913018115,32.78958053027273,4.469323819323904,25.409090290293705,20.229544752934714,-23.52720256031364,23.34571160554412,8.560302734375,-22.461801473355536,-19.707196044921886,-64.74697156078855,25.33257947094478,-42.22708380285519,2.812691713011418,33.259585729273056,57.17305954880025,19.39170403409947,22.519887757933322,9,4.2606964111328125,23.667312622070312,18.261184692382812,-23.64300537109375,-53.414398193359375,2,-0.15131425469329252,5.320153729691958,449.0758666992188,-3.0531340545723635,454.2607116699219,-1.3429645659296154,456.7509765625,-0.15131425469329252
5312,2021-09-09,446.7412414550781,457.0719909667969,446.42022705078125,451.5953369140625,501561.0,-0.008120786501818023,-2.876100101611909,-2.1508701707887656,43.820221974118496,33.15141122670783,4.272765494087821,27.12307526682514,23.75463628939326,-19.215969228525807,22.8184147887578,10.651763916015625,-23.05276914236373,-21.248057556152332,-66.51268109780517,24.016565985500563,-43.88036932697878,1.3842542146741152,34.085221523016685,37.26832168575452,-2.845993405485494,22.632311770826448,9,3.570037841796875,27.324905395507812,24.180450439453125,-14.12451171875,-47.976654052734375,3,-0.12019598304972323,1.0276493698473683,450.3988342285156,5.320153729691958,449.0758666992188,-3.0531340545723635,454.2607116699219,-0.12019598304972323
5313,2021-09-10,445.7295837402344,452.9085693359375,445.311279296875,448.9688720703125,456638.0,-0.0022645272497088254,-2.727910511459355,0.6673309903872148,30.893018266712886,32.71229509944766,3.7496447181652,25.423667995334426,24.80652394565209,-17.459986136369253,22.284806824090225,7.5972900390625,-23.590671995154423,-19.711077880859364,-63.89574972075127,24.47359395903254,-41.803413800805345,2.3812580390866174,32.43483967694817,31.762847766587836,-7.7346067620678305,22.092335919945963,9,1.6342315673828125,28.336563110351562,28.3389892578125,-7.0865936279296875,-46.38134765625,4,-0.1052138187184467,-2.876100101611909,446.7412414550781,1.0276493698473683,450.3988342285156,5.320153729691958,449.0758666992188,-0.1052138187184467
5314,2021-09-13,440.49609375,448.5213928222656,434.9708251953125,448.2587585449219,850156.0,-0.011741401471086488,2.269950916676179,2.396410570446088,32.18777296595573,32.631659831177174,8.036402647337013,27.10609037006327,30.100227827933395,-11.581776061409187,21.400475985684476,13.550567626953125,-24.803368404892808,-21.807893371582054,-63.53585727470431,19.920070531540205,-42.67187532314318,-0.9439114200209247,35.16601247992503,24.999896439021224,-14.988665344516182,20.863981951561122,9,6.123565673828125,32.825897216796875,38.275787353515625,2.8502044677734375,-37.694549560546875,0,-0.10703790780990896,-2.727910511459355,445.7295837402344,-2.876100101611909,446.7412414550781,1.0276493698473683,450.3988342285156,-0.10703790780990896
5315,2021-09-14,436.62451171875,443.4727478027344,435.2140197753906,441.12841796875,707675.0,-0.008789140440022325,-1.254976627142512,0.5802010480919302,29.237395061879695,32.12115123047513,11.918487457196875,26.515259188372056,33.8606417809317,-7.160500701787441,20.09258030163481,8.25872802734375,-25.176276154536822,-21.98346405029298,-58.48829993374625,14.521371833160288,-40.235881992019586,-3.7310461085663746,35.782292028406005,7.482349757184024,-32.07040731964166,18.252417941726627,9,9.995147705078125,36.697479248046875,42.147369384765625,6.7217864990234375,-34.435791015625,1,-0.09903083122811607,2.269950916676179,440.49609375,-2.727910511459355,445.7295837402344,-2.876100101611909,446.7412414550781,-0.09903083122811607
5316,2021-09-15,437.62646484375,439.8832702636719,435.0389099121094,437.3346252441406,1106436.0,0.0022947706739042673,1.0161940748737814,-0.06479699696444059,22.134945858215033,30.92615449778387,10.958788937216411,20.99623832795305,32.75310819154919,-7.703090079804156,18.717385706139606,4.8443603515625,-24.212672270645896,-17.430441284179665,-46.499855712385624,11.638973144026295,-31.965148498282645,-2.895734070076685,31.785460619258515,12.015835164061302,-20.76578377513176,14.53470721410297,9,8.993194580078125,35.695526123046875,42.424598693847656,5.7198333740234375,-37.256805419921875,2,-0.09944872241171354,-1.254976627142512,436.62451171875,2.269950916676179,440.49609375,-2.727910511459355,445.7295837402344,-0.09944872241171354
5317,2021-09-16,437.6653747558594,439.6109008789063,432.9766540527344,437.7431945800781,717236.0,8.891124105869785e-05,2.479592163390668,-0.26665272404057305,29.422188679803654,30.551053906437545,9.970685404422795,17.18893753497565,32.650797208678284,-7.3676781053776494,18.20115105605146,6.634246826171932,-22.1936247045262,-14.439683532714866,-36.954017466671644,8.074650401241911,-25.696850499693255,-3.182516565736478,28.99126268573343,23.523683682702803,-10.43909399871464,11.25716696697839,9,7.9571990966796875,34.65953063964844,42.424598693847656,6.1040802001953125,-39.6595458984375,3,-0.09294986779202252,1.0161940748737814,437.62646484375,-1.254976627142512,436.62451171875,2.269950916676179,440.49609375,-0.09294986779202252
5318,2021-09-17,434.8346252441406,441.5564270019531,431.42022705078125,432.8793640136719,1798897.0,-0.006467839758394933,-3.159690912734195,-25.12549019607843,31.50918577977103,30.8967903700331,10.466309352979238,19.215972235682443,35.402447664600686,-4.063279333075457,18.35152459935178,10.136199951171875,-20.412716156158922,-16.134732055664074,-39.75716225576309,7.487698144434944,-27.945947155713554,-4.323516955614593,28.454013858566327,19.965879747524408,-17.246839767027556,11.8112151000495,9,9.411483764648438,36.712066650390625,45.938720703125,10.189682006835938,-25.51556396484375,4,-0.08295116291979998,2.479592163390668,437.6653747558594,1.0161940748737814,437.62646484375,-1.254976627142512,436.62451171875,-0.08295116291979998
5319,2021-09-20,426.0700378417969,437.73345947265625,421.2062377929688,428.6673278808594,946171.0,-0.02015613958392304,-1.6819260044272704,-1.3283596066801935,30.58850452695785,31.217905125725483,16.552153367829135,25.55914328784769,43.86090152339898,5.2532132369516376,19.208707799208273,16.527221679687443,-19.13343176512103,-22.53015594482423,-46.162340026571144,1.1020281369226836,-34.34624798569769,-10.714063903950773,33.39439181467901,21.843567073128746,-18.210658056024776,11.816092040873444,9,13.069076538085938,40.369659423828125,55.00242614746094,18.954269409179688,-20.243194580078068,0,-0.06271692300441578,-3.159690912734195,434.8346252441406,2.479592163390668,437.6653747558594,1.0161940748737814,437.62646484375,-0.06271692300441578
5320,2021-09-21,422.91827392578125,430.48638916015625,422.7918395996094,429.3579711914063,788990.0,-0.007397290670755674,-1.2994318337270065,2.479390891573082,28.469844677700905,30.91811975456836,17.436939475115196,26.74403457277208,46.4346694914459,9.031294170726028,20.28580907963726,7.694549560546875,-18.46118289344929,-23.56275634765626,-48.456591618335665,1.3310789230231421,-36.009673982995935,-11.115838712316588,31.19000886980365,8.412875748873153,-32.61360290540102,12.44691763533969,9,16.220840454101562,43.52142333984375,59.948944091796875,24.9708251953125,-22.130340576171875,1,-0.047566470820928464,-1.6819260044272704,426.0700378417969,-3.159690912734195,434.8346252441406,2.479592163390668,437.6653747558594,-0.047566470820928464
5321,2021-09-22,422.7529296875,424.79571533203125,419.6303405761719,424.79571533203125,1051952.0,-0.0003909602598781703,4.057187247901043,0.3172176517420452,19.31795405175535,28.195645540972457,14.827585684605992,24.723210982337548,46.02636836763338,9.938475978453084,21.174744845408732,5.165374755859375,-17.093437682474814,-21.535493469238304,-46.68968991969109,3.618702981214483,-34.1125916944647,-8.95839524401191,26.749066807718634,14.241433928019664,-26.006574559685046,12.577098225226395,9,13.516525268554688,42.41242980957031,63.35359191894531,28.375473022460938,-20.466949462890625,2,-0.048643563510195165,-1.2994318337270065,422.91827392578125,-1.6819260044272704,426.0700378417969,-3.159690912734195,434.8346252441406,-0.048643563510195165
5322,2021-09-23,421.4007873535156,424.7762756347656,419.5330810546875,424.1828918457031,1080325.0,-0.003198422149277347,1.6421585212069019,1.3619169978188772,5.898097193952978,25.41843208844358,13.64174576623941,23.101987583976438,47.486058517080494,12.132152120434796,22.62030552359913,5.243194580078125,-15.222740703997033,-20.24804534912107,-43.16997294987323,2.6738822516310847,-31.70900914949715,-8.787081548744993,23.321744194655537,8.480574674258412,-26.4537474412723,11.460963800376076,9,12.626449584960938,43.711090087890625,64.70573425292969,31.648818969726562,-17.64593505859375,3,-0.049907661686555804,4.057187247901043,422.7529296875,-1.2994318337270065,422.91827392578125,-1.6819260044272704,426.0700378417969,-0.049907661686555804
5323,2021-09-24,421.0311279296875,425.04864501953125,415.4669189453125,419.5330810546875,834633.0,-0.0008772157882040998,1.010205518919265,-0.5384581633100786,6.227613659295727,22.533969943259134,11.331075710380844,21.66820596519085,47.91195224871308,13.474463076416782,23.641559416173735,9.58172607421875,-14.346686817763157,-18.76750946044922,-42.09058513921178,4.555566218313345,-30.429047299830472,-7.105971621067965,19.15730252965659,24.989104066444636,-3.872481590384055,11.661537839381273,9,8.438705444335938,26.142990112304688,65.07539367675781,38.17120361328125,-15.583648681640625,4,-0.05468787827039445,1.6421585212069019,421.4007873535156,4.057187247901043,422.7529296875,-1.2994318337270065,422.91827392578125,-0.05468787827039445
5324,2021-09-27,413.9883117675781,419.3677062988281,407.14007568359375,418.3171081542969,884183.0,-0.01672754268013532,2.803310899961082,-2.8896267926988264,5.937002985440586,19.945037490321457,15.889260865797098,27.11320090597593,54.83718545959346,21.459162572550554,24.78506132867541,13.89105224609375,-15.704370420218254,-23.913438415527366,-49.174070728792,1.3471938977372702,-36.543754572159685,-11.283122258895048,21.25581638895966,29.333265360543365,3.967570594215637,12.630316156632329,9,10.359939575195312,29.022384643554688,64.06616973876953,49.14884948730469,-8.141998291015625,0,-0.011278701247253275,1.010205518919265,421.0311279296875,1.6421585212069019,421.4007873535156,4.057187247901043,422.7529296875,-0.011278701247253275
5325,2021-09-28,399.0272521972656,407.0233459472656,397.7140197753906,406.6536865234375,1195564.0,-0.036138845337044145,1.2255799276982735,1.7617909563893237,1.9472378305485591,17.70195882058074,27.8891357065674,40.56872718049351,69.37016889555935,37.304240405755934,25.648540673023497,16.2742919921875,-16.49858771076299,-36.598234558105446,-67.01408630736353,-6.182382808847365,-51.80616043273449,-21.390308683476405,30.596065464683363,4.804281785997783,-15.854827728010733,15.207925874629055,9,20.60797119140625,39.270416259765625,79.49415588378906,65.55445861816406,9.114776611328125,1,0.01704041773340248,2.803310899961082,413.9883117675781,1.010205518919265,421.0311279296875,1.6421585212069019,421.4007873535156,0.01704041773340248
5326,2021-09-29,400.3988342285156,405.0291748046875,398.7548522949219,401.7509765625,770692.0,0.0034373141776591343,-1.7043874591409236,0.17729679115496813,4.714818238749899,14.956695438241432,23.11194173300555,37.637070381444914,67.02851150732351,36.72723120382335,26.306522905740092,6.274322509765625,-17.242883877190195,-33.01118621826174,-66.89829119368085,0.8759187571573648,-49.954738705971295,-16.06763373055219,22.84262385612169,9.822027663249232,-8.375247769586506,16.94355248770954,9,19.23638916015625,36.08949279785156,78.12257385253906,64.77140808105469,9.941619873046875,2,0.0009717788560585916,1.2255799276982735,399.0272521972656,2.803310899961082,413.9883117675781,1.010205518919265,421.0311279296875,0.0009717788560585916
5327,2021-09-30,394.562255859375,405.9630432128906,394.0758666992188,402.0233459472656,940620.0,-0.014576911494726175,-1.8189143909596752,5.517976843388178,4.3085363533947,11.93440105753295,24.799262877620606,41.18693894457442,72.00789501619448,43.38656152212053,27.885041655187585,11.887176513671818,-17.693324024009826,-36.055448913574196,-73.10123299028407,0.9903351631356827,-54.578340951929135,-17.532556875219257,23.573714563412977,1.5703762675924084,-14.294989721323397,18.522892038354925,9,21.3424072265625,40.10699462890625,83.95915222167969,75.3453369140625,2.461090087890625,3,0.01957542631241238,-1.7043874591409236,400.3988342285156,1.2255799276982735,399.0272521972656,2.803310899961082,413.9883117675781,0.01957542631241238
5328,2021-10-01,384.0856018066406,392.9474792480469,380.67120361328125,392.4319152832031,1147454.0,-0.026552600754767397,1.6182569643322051,1.1186453156635376,3.9396260567209254,8.97341456083996,30.530759046504443,48.42324415790404,81.3101307562116,54.617090300979044,29.76367656126584,13.89105224609375,-18.260067734777294,-42.898834228515625,-83.25808657526699,-2.5395818817642635,-63.07846040189128,-22.719208055139973,29.23834787143352,8.823531731291705,-5.643217402777756,20.17962617337567,10,21.493194580078125,42.679962158203125,94.43580627441406,85.82199096679688,7.14007568359375,4,0.051210590544821466,-1.8189143909596752,394.562255859375,-1.7043874591409236,400.3988342285156,1.2255799276982735,399.0272521972656,0.051210590544821466
5329,2021-10-04,369.5330810546875,383.0252990722656,368.190673828125,383.0252990722656,1303298.0,-0.03788874324760361,1.1989898510109407,1.6165481988504233,3.3545168071684373,6.182822575225239,40.47668267199532,59.34539213912706,94.21299327347504,69.9811818971096,31.901037723631546,15.894927978515625,-20.464644252061817,-53.21497344970703,-98.9484193349349,-7.4815275644791654,-76.08169639232096,-30.3482505070931,37.26031941042805,3.456901504083793,-11.402026100768806,22.866722942613933,10,27.086578369140625,46.64396667480469,108.98832702636719,100.37451171875,15.058349609375,0,0.0971885875301226,1.6182569643322051,384.0856018066406,-1.8189143909596752,394.562255859375,-1.7043874591409236,400.3988342285156,0.0971885875301226
5330,2021-10-05,377.4124450683594,385.1167297363281,371.2840576171875,371.5953369140625,1169247.0,0.021322486179541356,-3.2960832168329266,-0.43114543114543114,11.790095173617388,5.3463938109876885,28.455932693355464,48.29817973930926,84.86695697947346,62.957971425257824,33.39431822998038,15.583648681640625,-22.807682149399625,-41.7524383544922,-89.96301774058844,6.458141031604043,-65.85772804754032,-17.647148661444078,21.66041006935808,24.414066129390616,8.81564956555356,24.10528969304813,10,19.20721435546875,35.817138671875,100.86576843261719,92.49514770507812,-2.26654052734375,1,0.07533897935732625,1.1989898510109407,369.5330810546875,1.6182569643322051,384.0856018066406,-1.8189143909596752,394.562255859375,0.07533897935732625
5331,2021-10-06,382.2470703125,383.5116882324219,371.0116882324219,373.1322937011719,1066139.0,0.012809925341134232,1.1470262166787664,1.5668913779083493,16.850896603541585,6.5633715231642,19.301016553639386,40.15476263540711,78.75655134704994,58.898569853003096,35.000198400323434,12.5,-24.58614722722507,-33.510224914550804,-82.05833871217072,15.037888883069115,-57.78428181336079,-9.236168015740816,10.649348563298986,37.21343594094003,21.6832062616135,24.27405689880997,10,14.372589111328125,30.982513427734375,94.18533325195312,88.68191528320312,-7.57781982421875,2,0.06774403391744444,-3.2960832168329266,377.4124450683594,1.1989898510109407,369.5330810546875,1.6182569643322051,384.0856018066406,0.06774403391744444
5332,2021-10-07,393.04473876953125,394.5817260742188,386.566162109375,387.7821044921875,1137790.0,0.028247877604931748,-1.083447690513789,0.5773739172941645,27.178055270474275,8.891198368850706,4.5349410816577915,26.485974691505533,66.5950499067668,48.970858186163355,36.53132030326339,12.334655761718807,-25.89546418742168,-20.027731323242165,-67.28304348388349,27.22758083739916,-43.65538740356283,3.5999247570784974,-24.85406494140625,94.17610449801201,75.93499712494592,23.627656080320648,10,0.7344512939453125,20.184844970703125,72.82344818115234,81.02140808105469,-20.038909912109375,3,0.0440044443443699,1.1470262166787664,382.2470703125,-3.2960832168329266,377.4124450683594,1.1989898510109407,369.5330810546875,0.0440044443443699
5333,2021-10-08,398.8326721191406,400.3696594238281,394.1634216308594,394.2509765625,1076522.0,0.014725889392971148,-1.6094141950715657,0.8706087702817114,34.62550558468672,12.078809768766943,-5.289203074762497,17.923443699887628,59.500923347777416,43.988508467345014,37.86512590448614,7.324920654296875,-26.889963845044633,-11.894952392578148,-56.929150541178615,33.13924575602232,-34.41205146687838,10.622146681722086,-30.114177246093732,95.22363034062597,74.23931732018403,22.51709907430023,10,-11.225662231445312,14.39691162109375,67.03551483154297,75.23347473144531,-30.2139892578125,4,-0.0045365545461995005,-1.083447690513789,393.04473876953125,1.1470262166787664,382.2470703125,-3.2960832168329266,377.4124450683594,-0.0045365545461995005
5334,2021-10-11,393.3463134765625,403.89105224609375,393.0739440917969,398.8326721191406,835044.0,-0.01375604113230533,-2.587111072879718,-1.1974515929209435,33.73635484780536,15.610933881795475,-3.3959585220439408,20.760759752008425,63.461203380468646,50.25113475380192,38.57855214584542,10.817108154296875,-27.63663815111545,-15.023822021484364,-58.402614771747494,28.354970728778767,-36.7132183966159,6.665574353647173,-23.36177202148434,67.92900627534479,43.480943749408915,21.68939637513156,10,-6.2694549560546875,19.883270263671875,72.5218734741211,80.71983337402344,-25.145935058593693,0,-0.005391269509011143,-1.6094141950715657,398.8326721191406,-1.083447690513789,393.04473876953125,1.1470262166787664,382.2470703125,-0.005391269509011143
5335,2021-10-12,393.3852233886719,400.8657531738281,389.2023315429688,398.3171081542969,672004.0,9.892024095892182e-05,1.3258985625433497,0.8989359039254187,33.826195311026765,18.84553133427068,-4.826961266477554,18.25217631119699,61.95175539651865,50.84500472462105,39.40276976307218,11.663421630859318,-28.7004233703031,-12.822947692871082,-54.55120241383514,28.905307028092977,-33.68707505335311,8.041179667610947,-21.366291286132764,68.04734771313294,40.56050658046213,20.864127360482037,10,-6.3083648681640625,19.246109008789062,71.57829284667969,80.68092346191406,-26.040863037109375,1,-0.022354151101199204,-2.587111072879718,393.3463134765625,-1.6094141950715657,398.8326721191406,-1.083447690513789,393.04473876953125,-0.022354151101199204
5336,2021-10-13,394.1050720214844,397.1303405761719,392.23736572265625,394.4163513183594,699451.0,0.0018298822375981683,-1.4182591514456795,0.06311568734221078,34.86188223076293,22.240347542867156,-7.301273677142547,14.866869514023165,59.569130018556564,50.73530722322175,40.26184081096378,4.892974853515625,-29.30491591423481,-9.927029418945324,-49.22506644516898,29.37100760727833,-29.57604793205718,9.721989094166531,-20.17381271033196,43.51490746905947,13.061112138419993,19.649018513111834,10,-8.064208984375,18.526260375976562,70.85844421386719,79.96107482910156,-28.42413330078125,2,-0.048106885260880916,1.3258985625433497,393.3852233886719,-2.587111072879718,393.3463134765625,-1.6094141950715657,398.8326721191406,-0.048106885260880916
5337,2021-10-14,396.98443603515625,400.8074035644531,395.9143981933594,398.2295837402344,974544.0,0.007306082103695655,-1.8908020590117824,4.000098039215686,37.02497253376963,25.916497151428118,-10.952713604437974,9.258198455696117,54.83236151959454,48.46775261582707,40.90798374758421,6.70233154296875,-27.79215092263155,-5.013618469238281,-41.058386589592544,31.03114965111598,-23.03600252941544,13.008765590938879,-21.255589147907358,52.98013795395976,20.93311064110909,18.022384060177135,10,-10.943572998046875,15.646896362304688,67.37840270996094,77.08171081542969,-27.976654052734375,3,-0.056211739104297775,-1.4182591514456795,394.1050720214844,1.3258985625433497,393.3852233886719,-2.587111072879718,393.3463134765625,-0.056211739104297775
5338,2021-10-15,398.76458740234375,400.6809387207031,397.0330810546875,400.4571838378906,680742.0,0.004484184279279546,2.4090435923396125,1.359353937403495,41.29103644576536,30.131666000161104,-11.65759942251782,4.8878170867284325,50.829727836342215,47.361016914744084,41.7905779203042,3.696502685546875,-26.650238516244656,-1.4299652099609261,-33.99886470204581,31.138934282123955,-17.71441495600334,14.854484536081486,-21.34600819356416,65.09931023020015,31.35783480683257,16.28444974604244,10,-11.313217163085938,11.7850341796875,63.42412567138672,75.30155944824219,-31.88714599609375,4,-0.06459640439167658,-1.8908020590117824,396.98443603515625,-1.4182591514456795,394.1050720214844,1.3258985625433497,393.3852233886719,-0.06459640439167658
5339,2021-10-18,399.3482360839844,399.4552612304688,393.01556396484375,397.8599243164063,549569.0,0.0014636422091607315,6.565602423677026,-0.8793069253375789,50.219776086656715,34.40163054605436,-8.456493914432713,2.3184615544196276,48.56283169675038,47.45153978945575,42.22756110929327,6.439697265625057,-24.73610650390708,0.48977355957032387,-29.716379694505804,30.69592681364645,-14.613303067467768,15.592850186608416,-20.341308492965936,86.98909172734807,47.53885753119139,15.103076627038066,10,-11.896865844726562,9.007797241210938,61.36674499511719,74.71791076660156,-43.570037841796875,0,-0.07694926494227383,2.4090435923396125,398.76458740234375,-1.8908020590117824,396.98443603515625,-1.4182591514456795,394.1050720214844,-0.07694926494227383
5340,2021-10-19,402.8015441894531,403.89105224609375,398.9883117675781,400.9143981933594,760309.0,0.008647360357296074,1.4114830381266887,1.2679776087269037,51.59952606635071,38.262589375255374,-8.861499891459516,-2.8661647003128223,43.152283310474786,44.52396944333168,42.50868590112977,4.902740478515625,-21.504556802989498,4.94891815185548,-23.15013512316864,33.0479714268796,-9.100608485656608,18.998444789367568,-22.301569119130193,90.65095792263294,45.4927222450111,14.049526637512066,10,-7.57293701171875,3.0301666259765625,57.169281005859375,70.52044677734375,-47.19842529296875,1,-0.08590127389186486,6.565602423677026,399.3482360839844,2.4090435923396125,398.76458740234375,-1.8908020590117824,396.98443603515625,-0.08590127389186486
5341,2021-10-20,402.188720703125,406.5953369140625,399.9416198730469,406.0116882324219,638285.0,-0.001521403021334744,1.6666788975116347,-2.0257932015912545,55.456581243460505,41.40464781669829,-5.724463900073204,-4.08225167914793,41.75317800660628,45.71633762623412,42.52367184984449,6.653717041015625,-16.248117767550752,5.3643051147461165,-20.297573376442358,31.02618360593459,-7.466634130848092,18.195244360340325,-20.28528100225583,67.55014809587804,16.181114477935232,12.830939245594225,10,-4.289886474609375,2.6848297119140625,57.7821044921875,71.13327026367188,-42.4708251953125,2,-0.08663684125861604,1.4114830381266887,402.8015441894531,6.565602423677026,399.3482360839844,2.4090435923396125,398.76458740234375,-0.08663684125861604
5342,2021-10-21,400.3696594238281,406.5758666992188,398.12255859375,404.8346252441406,825998.0,-0.004522904760025814,1.1273010728740114,1.1679319235896577,63.29840896403222,44.590525969958904,-3.0811048106015164,-4.131394387543423,41.610900759599815,48.082135956640286,42.58006019068825,8.453308105468807,-11.704151752653843,4.596800231933571,-18.411126659161084,27.604727123028226,-6.907163213613785,16.100763677480927,-16.49086794590346,54.15477479987955,-2.4887414701050545,11.503963445547333,10,-2.4708251953125,4.5038909912109375,59.601165771484375,72.95233154296875,-39.6595458984375,3,-0.0866417319260544,1.6666788975116347,402.188720703125,1.4114830381266887,402.8015441894531,6.565602423677026,399.3482360839844,-0.0866417319260544
5343,2021-10-22,398.0058288574219,402.14007568359375,392.5,399.8054504394531,560054.0,-0.005904120131900226,1.9804502481459816,0.40305383164283565,79.03196395909738,49.623371426769125,-0.9464227950188047,-3.7745295818969566,41.69962495847449,50.89892588855571,42.54676081785761,9.64007568359375,-7.588704471342339,3.3842346191406136,-16.377398161267138,23.145867399548365,-6.4965817710632905,13.265051009344518,-12.3097137446062,39.06134979951329,-23.30569800245828,9.880816390203885,10,-0.10699462890625,6.8677215576171875,60.96791076660156,74.31907653808594,-42.62646484375,4,-0.07285834722131168,1.1273010728740114,400.3696594238281,1.6666788975116347,402.188720703125,1.4114830381266887,402.8015441894531,-0.07285834722131168
5344,2021-10-25,409.3190612792969,409.7178955078125,397.2568054199219,399.5330810546875,871744.0,0.028424790798548205,1.354781505456957,-5.437798880786841,80.40418480808579,54.798703593109025,-10.90212354818658,-16.290741080080068,27.985414112104763,40.23919768655469,41.77598821787393,12.461090087890625,-4.6324625636598284,14.930929565429665,-3.9584203314806814,33.82027946234001,5.486254616974463,24.375604513884866,-21.95100842238145,97.68360640628434,29.255187034718645,9.444674948455178,10,-8.3414306640625,-6.35699462890625,48.57733917236328,62.227630615234375,-61.400787353515625,0,-0.10368835436199497,1.9804502481459816,398.0058288574219,1.1273010728740114,400.3696594238281,1.6666788975116347,402.188720703125,-0.10368835436199497
5345,2021-10-26,405.8268432617188,412.8210144042969,404.38714599609375,411.4786071777344,711582.0,-0.00853177471545885,1.0233405204760353,-0.5775368216872897,73.05938853056102,59.04287095975326,-6.101056141024117,-12.925703332326293,28.750745462104817,44.16094078356468,40.41711253029111,8.433868408203125,-2.966103212893813,11.098731994628963,-8.377822190181575,30.5752861794395,1.3604549022236938,20.837009087034232,-16.223806139713645,65.58158464225511,-6.5146125320891315,9.738277092405275,10,-3.1663360595703693,-6.488311767578182,46.9625625610351,60.61285400390619,-58.08364868164068,1,-0.12332512215623648,1.354781505456957,409.3190612792969,1.9804502481459816,398.0058288574219,1.1273010728740114,400.3696594238281,-0.12332512215623648
5346,2021-10-27,400.7879333496094,409.066162109375,399.87353515625,407.8599243164063,709217.0,-0.01241640368490815,-1.065576131193406,1.2512891677511202,58.53346167376642,61.432703086419565,-0.016194320362160397,-8.280704486471564,31.00914514064914,49.41463106794322,39.10733445138686,9.192626953125,-0.760519989691204,6.040367126464844,-13.46079909345832,25.541533346388007,-3.7102159834967097,15.790950236426397,-8.398738953729207,40.785037521832045,-27.340142452687864,9.750583109961571,10,1.8725738525390625,-4.16827392578125,52.00147247314453,65.65176391601562,-62.9669189453125,2,-0.11273995720252894,1.0233405204760353,405.8268432617188,1.354781505456957,409.3190612792969,1.9804502481459816,398.0058288574219,-0.11273995720252894
5347,2021-10-28,402.2859802246094,407.3832702636719,400.564208984375,403.064208984375,581951.0,0.0037377544340717606,-2.2304267054120674,0.11004380003020603,54.20317955575366,62.867385654196035,-0.7634128153061965,-9.666022521850095,27.075766298616145,48.08742752718109,37.52149461550259,6.819061279296875,1.6027139841201006,7.152227783203102,-12.637264902106608,26.941720468512813,-2.742518559451753,17.046974125857957,-7.4449674277191775,48.15694743339255,-15.85719144319291,9.894746342654853,10,0.3745269775390625,-5.66632080078125,48.431427001953125,63.36576843261719,-60.2139892578125,3,-0.10581548154631126,-1.065576131193406,400.7879333496094,1.0233405204760353,405.8268432617188,1.354781505456957,409.3190612792969,-0.10581548154631126
5348,2021-10-29,403.7548522949219,404.66925048828125,399.01751708984375,403.7840576171875,527981.0,0.003651313101919129,5.281130763621564,0.03752794008078115,64.04197767722971,64.40318583092638,-1.6203735315515928,-10.103795975040157,24.40065287036765,46.79858703973201,35.378388953008745,5.6517333984375,3.964678398173305,7.637637329101551,-11.791759053544695,27.067033711747797,-2.077060862221572,17.352335520424674,-6.756239305142856,41.74993333437907,-20.86974616319076,9.714698191323128,10,-1.0943450927734375,-7.13519287109375,45.81470489501953,61.8482666015625,-44.38714599609375,4,-0.10661107482638821,-2.2304267054120674,402.2859802246094,-1.065576131193406,400.7879333496094,1.0233405204760353,405.8268432617188,-0.10661107482638821
5349,2021-11-01,405.4474792480469,408.3365783691406,403.6478576660156,404.1634216308594,501870.0,0.004192214517062087,-3.0504059896657174,-43.966562173458726,65.57789261605305,65.95633766978219,-2.633811276106485,-9.452483742833806,20.983849674957924,45.03780788822519,32.57583358784469,4.688720703125,6.086906141944212,7.534544372558571,-7.745145028480408,22.81423377359755,-0.10530032796089017,15.174389073078032,-6.55017808852574,46.58212344106846,-14.716858863916414,7.639844700519478,11,-2.7869720458984375,-11.668289184570312,32.87449645996094,58.12255859375,-39.70819091796875,0,-0.1234885350063899,5.281130763621564,403.7548522949219,-2.2304267054120674,402.2859802246094,-1.065576131193406,400.7879333496094,-0.1234885350063899
5350,2021-11-02,405.8463134765625,407.4416198730469,397.8599243164063,406.2451477050781,621323.0,0.0009836890076497795,5.864223172024752,-0.3106046202110467,65.29009438648782,67.04895024122968,-2.855624286370187,-8.023258821618924,19.09272083559688,44.53361801532401,30.04554097883515,9.581695556640568,7.649844828099958,6.511685180664074,-5.724770136616826,18.748140497944974,0.39345752202359563,12.629912839304552,6.974700927734375,71.26735401926969,7.3999499449021116,6.118227658640459,11,-3.1858062744140625,-15.340469360351562,27.833160400390625,53.560302734375,-44.620635986328125,1,-0.14273393062156414,-3.0504059896657174,405.4474792480469,5.281130763621564,403.7548522949219,-2.2304267054120674,402.2859802246094,-0.14273393062156414
5351,2021-11-03,408.14202880859375,408.9104919433594,397.6361999511719,407.2276306152344,742936.0,0.005656612505274827,8.198530967942732,-2.2926773280281583,64.7543179983858,67.2107179117134,-4.713756760243257,-8.726955244693613,15.258596395891118,42.160825254818064,27.30784064572372,11.2742919921875,8.34263408342872,7.512652587890614,-2.3632053351929017,17.38851051097413,2.5747236263488276,12.4505815494324,4.379763793945301,93.18393442977944,26.785218088576784,4.937928961541758,11,-5.4815216064453125,-17.636184692382812,20.824417114257812,46.55155944824219,-43.822967529296875,2,-0.1479848434252794,5.864223172024752,405.8463134765625,-3.0504059896657174,405.4474792480469,5.281130763621564,403.7548522949219,-0.1479848434252794
5352,2021-11-04,410.3404541015625,410.9435729980469,405.0680847167969,407.0525207519531,807597.0,0.005386422220191811,1.614714969612603,3.5957347395120647,65.13994504696234,65.66716025480952,-5.977705960200751,-10.079998460565605,11.270983212638498,39.90244896138461,25.65785478301761,5.87548828125,8.751711263031325,8.846292114257835,-1.2594740985795738,18.952058327095244,3.793409007839159,13.899175220676511,1.5859147949218482,95.46778395435449,27.710678076851522,5.052883106418698,11,-5.301544189453125,-19.834609985351562,17.72132110595703,44.35313415527344,-41.13812255859369,3,-0.17672992992135372,8.198530967942732,408.14202880859375,5.864223172024752,405.8463134765625,-3.0504059896657174,405.4474792480469,-0.17672992992135372
5353,2021-11-05,397.0233459472656,413.42413330078125,387.01361083984375,411.73150634765625,1623829.0,-0.032453802741566395,1.9193519822562555,-4.473375472205979,47.71904169930226,62.03547768716689,8.029800155358146,3.2618459736690966,23.128154555118158,53.18096595222863,25.008505401770808,26.4105224609375,8.575094592362973,-4.380349731445335,-14.617967780285596,5.857268317394926,-9.499158755865494,0.7384592929748237,0.61285400390625,37.900556955004504,-26.290981841357393,5.1188090244201385,11,3.195526123046875,-6.2159423828125,28.26361083984375,55.851165771484375,-21.167327880859318,4,-0.13840837205519807,1.614714969612603,410.3404541015625,8.198530967942732,408.14202880859375,5.864223172024752,405.8463134765625,-0.13840837205519807
5354,2021-11-08,391.2256774902344,399.51361083984375,385.01947021484375,395.7490234375,870305.0,-0.014602840150869434,1.4051633551680394,0.3075398842635339,39.14233994513321,58.26691673323047,12.282669467972312,9.373057323889611,27.565356811393883,58.751547453591,24.731569149184487,14.494140625,7.835107203455209,-10.071986389160145,-20.697553392585633,0.5535806142653428,-15.38476989087286,-4.7592028874474295,22.198455810546875,21.849255020606726,-37.38448772051509,5.31278350171274,11,7.996124267578125,-0.41827392578125,24.946502685546875,54.946502685546875,-10.1556396484375,0,-0.08143118671499128,1.9193519822562555,397.0233459472656,1.614714969612603,410.3404541015625,8.198530967942732,408.14202880859375,-0.08143118671499128
5355,2021-11-09,384.5914306640625,391.0116882324219,384.2898864746094,389.6303405761719,648257.0,-0.016957595597332675,-1.3827734115114374,1.1139784510966733,35.16968899523991,55.670941991171965,17.419770456053243,16.142342354404377,32.97170448772749,65.10524302184422,24.24884487335738,6.935791015625,6.306393022923544,-16.26654357910155,-28.823048929229515,-3.7100382289735876,-22.544796254165533,-9.98829090403757,28.83270263671875,1.035016251672042,-54.78608355374336,6.278252675063982,11,14.265579223632812,7.6264801025390625,21.806922912597656,55.340484619140625,-16.04083251953125,1,-0.04901862296160098,1.4051633551680394,391.2256774902344,1.9193519822562555,397.0233459472656,1.614714969612603,410.3404541015625,-0.04901862296160098
5356,2021-11-10,375.1459045410156,383.190673828125,375.0972900390625,381.566162109375,826512.0,-0.024559897517054785,-1.483590475967504,1.2741362080973866,31.16372453839807,53.11100254479912,25.53023934547565,25.396774044860308,41.04923950292414,74.13649178199421,23.931431104320964,9.494140625,3.3404001547258417,-24.76411132812501,-41.600469321355035,-7.927753334894987,-33.18229032474005,-16.34593233150997,37.112858886718755,0.1268419150023808,-53.59565739407361,8.418178996615017,11,19.11480712890625,17.072006225585938,29.778717041015625,64.7860107421875,-0.710113525390625,2,-0.037106168246225146,-1.3827734115114374,384.5914306640625,1.4051633551680394,391.2256774902344,1.9193519822562555,397.0233459472656,-0.037106168246225146
5357,2021-11-11,374.66925048828125,382.3248901367188,372.26654052734375,378.6089477539063,805541.0,-0.0012705831170343185,-1.3003350083752223,0.6136353913651166,32.067569323185836,49.55829050546092,24.225008423637803,25.419165936632623,39.940389339368494,74.11982143060277,24.05721805063219,10.058349609375057,0.9261644107895677,-24.125006103515602,-44.38691155300353,-3.8631006540276758,-34.255958828259566,-13.994053378771639,35.359824536132805,5.8378291805447216,-47.68453160778653,10.13095272474396,11,18.17608642578125,18.17608642578125,30.25537109375,65.26266479492188,-10.661468505859375,3,-0.027624869656358686,-1.483590475967504,375.1459045410156,-1.3827734115114374,384.5914306640625,1.4051633551680394,391.2256774902344,-0.027624869656358686
5358,2021-11-12,373.0058288574219,379.37744140625,371.13812255859375,375.8268432617188,924994.0,-0.004439706831269263,-1.5133563891435993,0.7160485220301213,17.237131500606296,44.18709482596684,23.543875031551977,26.407801792039436,39.7618219631982,75.22180652996406,24.211539993593927,8.23931884765625,-0.3319125180584024,-24.50048980712893,-47.815063075548665,-1.1859165387091934,-36.1577764413388,-12.843203172919061,34.00224340722656,6.582111575723159,-39.64585142118701,11.657286634209873,11,19.275299072265625,19.275299072265625,30.498558044433594,66.92608642578125,-3.881317138671875,4,-0.010196884392138839,-1.3003350083752223,374.66925048828125,-1.483590475967504,375.1459045410156,-1.3827734115114374,384.5914306640625,-0.010196884392138839
5359,2021-11-15,368.6186828613281,378.2490234375,368.2879333496094,374.0077819824219,867838.0,-0.011761601714193826,-2.2925968143806803,1.9103408734408251,16.963199443333778,38.81743983228305,24.761390451622958,29.90813222167651,42.29830307252985,79.03276931306539,24.177671213184393,9.961090087890625,-1.6852072607159698,-27.351158142089844,-53.97066769598399,-0.7316485881956964,-40.66091291903689,-14.041403365142799,34.802394432714834,1.455523144939915,-40.575962176848705,13.309754776947065,11,22.237350463867188,22.237350463867188,31.79961395263672,71.313232421875,-0.136199951171875,0,0.019633663570440385,-1.5133563891435993,373.0058288574219,-1.3003350083752223,374.66925048828125,-1.483590475967504,375.1459045410156,0.019633663570440385
5360,2021-11-16,368.2003784179688,370.690673828125,364.14398193359375,370.0778198242188,785289.0,-0.001134789045721507,3.2193855473822404,0.34837759782547145,18.479475612844737,33.675790678334046,21.543576037142486,29.09290039190529,40.990073817099585,78.76425131947934,24.73388892901916,6.54669189453125,-3.7734439263782633,-26.03940429687492,-55.168701260050454,3.0898926663006137,-40.60405277846269,-11.474755815287153,31.00472160274211,21.297118191635906,-20.029006003752524,14.564648481587758,11,20.583679199218693,20.583679199218693,31.952842712402287,71.73153686523432,3.677062988281193,1,0.034952868541647364,-2.2925968143806803,368.6186828613281,-1.5133563891435993,373.0058288574219,-1.3003350083752223,374.66925048828125,0.034952868541647364
5361,2021-11-17,367.3443603515625,372.14007568359375,364.5330810546875,367.6167297363281,546588.0,-0.0023248701429485763,-1.5808609220096808,0.14507477243172953,15.777442350514846,28.191068156506546,17.884606391335353,28.67479184243564,40.03136407243835,78.81525559906169,25.551104429294547,7.60699462890625,-6.344431110871881,-25.153204345703102,-56.37371844846763,6.067309757061423,-40.76346139708539,-9.542947294320811,26.952183136951987,17.602962306463038,-21.91482248904045,15.61025705138227,11,21.439697265625,21.439697265625,32.509735107421875,72.58755493164062,6.838531494140625,2,0.003283670373527281,3.2193855473822404,368.2003784179688,-2.2925968143806803,368.6186828613281,-1.5133563891435993,373.0058288574219,0.003283670373527281
5362,2021-11-18,365.6809387207031,368.6770324707031,356.5272521972656,367.3443603515625,894463.0,-0.004528235112327361,4.61350770206916,6.107226890756302,12.851179132920436,24.316861204686347,14.021367721748334,29.098045263859035,39.941226218516704,79.6918528162804,26.428541707706877,12.1497802734375,-9.23863392627004,-25.082189941406227,-58.25452643521021,8.090146552397755,-41.66835818830822,-8.496021694504236,24.394246150122456,40.05956554547215,0.790088463421398,16.58616824690198,11,12.339492797851562,19.294754028320312,33.65515899658203,74.2509765625,4.036956787109375,3,0.023941232281753155,-1.5808609220096808,367.3443603515625,3.2193855473822404,368.2003784179688,-2.2925968143806803,368.6186828613281,0.023941232281753155
5363,2021-11-19,369.0077819824219,370.2821044921875,363.433837890625,369.8054504394531,1081148.0,0.009097666597983833,6.822225320691579,0.47953473865742013,15.54448131582744,21.69487691254126,7.043272148264009,24.75663791121292,34.895940825079265,75.68227025174502,26.876145904289583,6.8482666015625,-12.498910684875284,-20.305444335937523,-54.65875608032081,14.047867408445768,-37.48210020812917,-3.1287884637458774,15.699733660634138,57.45631719958021,18.32235027636837,17.176655872191635,11,4.761688232421875,15.967910766601562,30.32831573486328,70.92413330078125,-1.44940185546875,4,-0.013549849743380693,4.61350770206916,365.6809387207031,-1.5808609220096808,367.3443603515625,3.2193855473822404,368.2003784179688,-0.013549849743380693
5364,2021-11-22,366.87744140625,369.6109008789063,364.89300537109375,367.5680847167969,763907.0,-0.005773158941871248,-1.0250584544448544,0.8658275307980717,14.321303076634209,19.37838958825174,5.98610557603206,24.81669459122827,35.416370809142904,77.15015986959759,28.20842811894651,4.717895507812557,-16.36353280787938,-20.31370391845701,-54.70702973779811,14.079621900884092,-37.51036682812759,-3.1170410087864298,13.32123208547955,66.29287276608137,29.93375001259416,17.19666290967056,11,2.9815216064453125,18.098251342773438,32.12305450439453,73.05447387695312,6.896881103515625,0,0.006124852767962263,6.822225320691579,369.0077819824219,4.61350770206916,365.6809387207031,-1.5808609220096808,367.3443603515625,0.006124852767962263
5365,2021-11-23,355.7781982421875,364.7859802246094,352.9280090332031,364.7859802246094,1106848.0,-0.03025327237760611,1.6328281955638673,13.042596438513543,8.71296010225403,16.883860206457957,14.04539614752207,33.70209310474684,44.86834809294328,87.45246856886405,30.151960165576842,13.949432373046875,-18.983863151407945,-28.91051483154297,-64.84325830054422,7.022228637458284,-46.876886566043595,-10.944143097042343,20.6330478424278,14.835411831794913,-13.743559187017395,17.966371734500616,11,11.848251342773438,27.397872924804688,42.12550354003906,84.15371704101562,14.299621582031307,1,0.03570844062603462,-1.0250584544448544,366.87744140625,6.822225320691579,369.0077819824219,4.61350770206916,365.6809387207031,0.03570844062603462
5366,2021-11-24,355.6031188964844,356.98443603515625,351.26458740234375,356.98443603515625,1143753.0,-0.0004921025137800683,7.281731215341449,0.1533470882585113,5.419103914625779,13.92291960550684,12.467940601452028,31.95692111770927,43.3278631812737,86.81964089477026,31.875456129654467,5.7198486328125,-20.873154196047437,-26.82635345458982,-64.15201352923265,10.499306620053005,-45.48918349191126,-8.16352341726838,16.581144518876727,22.813343475093316,2.584015003132773,18.662830037321417,11,9.7178955078125,26.741241455078125,44.927040100097656,84.32879638671875,14.892974853515625,2,0.045765409933041346,1.6328281955638673,355.7781982421875,-1.0250584544448544,366.87744140625,6.822225320691579,369.0077819824219,0.045765409933041346
5367,2021-11-26,359.7178955078125,366.0992126464844,357.4319152832031,357.7918395996094,687629.0,0.01157126130979158,-5.551481528471413,-1.394361840797119,14.259066181944064,13.592023458988814,6.715483510132685,25.812980494091107,37.50871078301299,81.93442775692102,33.23799800290929,10.49609375,-22.002473389281988,-20.583172607421886,-57.995965243630565,16.829620028786792,-39.289568925526225,-1.8767762893175473,8.282432704945109,44.45011441574155,25.363204229257843,18.706396318104332,11,5.038909912109375,22.62646484375,41.668296813964844,80.21401977539062,2.5,4,0.040212056499080884,7.281731215341449,355.6031188964844,1.6328281955638673,355.7781982421875,-1.0250584544448544,366.87744140625,0.040212056499080884
5368,2021-11-29,360.7101135253906,364.2120666503906,354.688720703125,363.3268432617188,915948.0,0.0027583226466323385,3.3414464485701765,-1.3585949012089722,17.799200594594808,13.684912475795594,4.241764837388132,22.588749805088128,34.87976358137746,80.17888553907801,34.60442017006343,9.523345947265625,-22.0495180058046,-17.4387176513672,-54.11579792773779,19.23836262500339,-35.77725778955249,0.8998224868180955,5.38909912109375,51.48460008117461,31.394358688744163,18.338540138185305,11,0.992218017578125,21.634246826171875,40.67607879638672,79.2218017578125,-2.850189208984375,0,0.024972357704042603,-5.551481528471413,359.7178955078125,7.281731215341449,355.6031188964844,1.6328281955638673,355.7781982421875,0.024972357704042603
5369,2021-11-30,355.3793640136719,364.2218017578125,354.435791015625,360.51556396484375,1495740.0,-0.014778486412867164,-1.7867090175153493,1.9628316519913271,18.302701893650152,13.66527095144064,8.37806338884019,25.271900877518647,38.76064640093432,84.64636605112548,36.4829320209613,9.7860107421875,-22.389902788398444,-20.26606140136721,-55.918272298519696,15.386149495785276,-38.09216684994345,-2.4399559527909673,-4.114776611328125,27.737651228859843,5.020714793727844,17.82610544857624,11,6.322967529296875,26.964996337890625,46.00682830810547,84.55255126953125,13.229583740234432,1,0.034270465160753494,3.3414464485701765,360.7101135253906,-5.551481528471413,359.7178955078125,7.281731215341449,355.6031188964844,0.034270465160753494
5370,2021-12-01,347.91827392578125,357.48052978515625,347.70428466796875,355.7392883300781,1174387.0,-0.02099471956847665,-1.3702881581040536,1.5227238967814003,19.126384597017818,14.037375645496525,14.147322417319288,29.693028247533732,44.75688448403048,91.07865181710497,38.114081607713004,9.7762451171875,-22.074402760693317,-24.83074951171875,-59.55234623556936,9.89084721213186,-42.191547873644026,-7.469951149793474,16.30352783203125,1.1633057659286787,-23.402727276568147,17.360798361925305,12,11.074920654296875,32.64593505859375,54.05157470703125,92.01364135742188,12.354095458984375,2,0.07431644303196339,-1.7867090175153493,355.3793640136719,3.3414464485701765,360.7101135253906,-5.551481528471413,359.7178955078125,0.07431644303196339
5371,2021-12-02,347.7431945800781,350.95330810546875,341.7704162597656,346.4786071777344,1121034.0,-0.0005032197467744748,1.3898799123169299,-0.161690969607342,19.25809371631175,14.749255043651113,12.571617503323637,26.468210082325356,43.440205667079795,90.22247294713515,40.11572893333864,9.182891845703125,-21.447403836551928,-21.985887145996116,-54.159019985436544,10.18724569344431,-38.07245356571633,-5.899320726275903,16.478607177734375,24.550241719204323,-2.286270224898967,16.0865664197202,12,8.283065795898438,29.854080200195312,53.256324768066406,92.188720703125,4.66925048828125,3,0.06422735395616064,-1.3702881581040536,347.91827392578125,-1.7867090175153493,355.3793640136719,3.3414464485701765,360.7101135253906,0.06422735395616064
5372,2021-12-03,337.8210144042969,352.6167297363281,331.7412414550781,350.7392883300781,1180658.0,-0.02853306788005705,1.5040834928781395,-10.215406148945412,16.20256370569446,14.822375309191896,20.256451567972817,32.33677335822017,51.76816451578702,99.39625713623201,42.62863657882809,20.87548828125,-21.390629313962847,-28.28209533691404,-57.38323476707711,0.8190440932490333,-42.832665051995605,-13.731525621832475,25.502731933593736,18.718189872811166,-10.239172534593678,14.550569715081547,12,12.855056762695312,34.76167297363281,61.819068908691406,102.11090087890625,74.435791015625,4,0.09672305141621029,1.3898799123169299,347.7431945800781,-1.3702881581040536,347.91827392578125,-1.7867090175153493,355.3793640136719,0.09672305141621029
5373,2021-12-06,342.0719909667969,343.9688720703125,332.7529296875,336.7801513671875,1245628.0,0.012583517250979837,1.4689486996039864,-0.40963983501296936,24.433192216760688,15.945918546983727,13.167526703908663,25.04180329821395,45.95141100636204,94.389620081538,43.932140938850125,11.2159423828125,-21.116387215764234,-21.283551025390636,-48.401669239245166,5.834567188463893,-34.84261013231787,-7.7244919184634,19.356805078124978,31.80594612725648,-0.6041804962979604,13.55905910692726,12,6.848236083984375,30.510696411132812,57.568092346191406,97.37353515625,60.03890991210943,0,0.05889375649867534,1.5040834928781395,337.8210144042969,1.3898799123169299,347.7431945800781,-1.3702881581040536,347.91827392578125,0.05889375649867534
5374,2021-12-07,359.3677062988281,359.9027099609375,345.48638916015625,348.5311279296875,1299084.0,0.050561623835814196,1.421570914123874,2.047790407317059,43.580321998657595,19.820069868806343,-5.9289643515379,5.52000779551588,27.485659273675253,76.38501570830704,44.47201838969118,17.830718994140625,-20.157868181538333,-2.3949371337890852,-26.154812456224192,21.364938188646022,-14.274874795006667,9.485000527428497,-27.62646484375,98.10022811133567,61.62885920619823,11.87993766121756,12,-10.447479248046875,13.214981079101562,40.272377014160156,80.07296752929688,29.260711669921875,1,-0.0041956524083666125,1.4689486996039864,342.0719909667969,1.5040834928781395,337.8210144042969,1.3898799123169299,347.7431945800781,-0.0041956524083666125
5375,2021-12-08,365.7392883300781,366.0116882324219,356.42022705078125,358.12255859375,1124940.0,0.017729979404303542,1.3504077595845003,0.7028722053095949,48.920005897410526,24.653503422449095,-12.001006000542134,-2.4626043171030005,20.476269023671648,69.26792032060655,44.76801715859959,9.591461181640625,-19.422071123178,4.919252014160179,-16.397484541181484,26.235988569501842,-5.7391162635106525,15.57762029183101,-33.4348175048828,99.20514633464354,57.854176469268516,10.658368277670844,12,-16.819061279296875,6.8433990478515625,32.480560302734375,57.79670715332031,28.36578369140625,2,0.007846188570363122,1.421570914123874,359.3677062988281,1.4689486996039864,342.0719909667969,1.5040834928781395,337.8210144042969,0.007846188570363122
5376,2021-12-09,361.2256774902344,367.062255859375,360.3793640136719,365.4669189453125,1078680.0,-0.012341060924715985,-1.252457043524771,-0.5568323416872007,47.11295297113309,28.30393528791454,-7.3822875728023405,1.0062582909507682,24.242255915342355,72.73023303991931,44.49345048289865,6.682891845703125,-18.513456776853502,1.101652526855446,-19.126836402889694,21.330141456600586,-9.012591938017124,11.215896991728016,-27.572917968750005,83.47562076690926,40.22791904765093,10.114244464872584,12,-11.823928833007812,11.357009887695312,35.35749816894531,62.31031799316406,11.4688720703125,3,-0.002639092857662395,1.3504077595845003,365.7392883300781,1.421570914123874,359.3677062988281,1.4689486996039864,342.0719909667969,-0.002639092857662395
5377,2021-12-10,364.3190612792969,367.4027099609375,360.311279296875,360.48638916015625,1215404.0,0.008563576683017216,-2.390683252471455,-0.9036675133295438,46.95244835586136,31.54318503916638,-10.900681610008007,-3.059136956900659,20.609938334698825,68.69227233837762,44.0360246403682,7.0914306640625,-15.825427588421292,4.712545776367165,-14.450682740205991,23.87577429294032,-4.869068481919442,14.294160034653771,-28.66173197753909,91.1005245709897,47.59912202700539,9.581614258286582,12,-14.747085571289062,8.263626098632812,32.26411437988281,59.21693420410156,9.571990966796875,4,-0.03268183709391359,-1.252457043524771,361.2256774902344,1.3504077595845003,365.7392883300781,1.421570914123874,359.3677062988281,-0.03268183709391359
5378,2021-12-13,369.2023315429688,371.51751708984375,361.8385314941406,364.3190612792969,1280374.0,0.01340382862901679,1.0347594011734025,1.2741163636942874,51.458911035190695,35.22720827711533,-16.1511106089834,-8.687371975502458,15.571112205984775,62.79516377909334,43.336135136498385,9.678985595703125,-12.723195678593811,9.785990905761764,-8.886556134486,28.45853794600953,0.4497173856378822,19.122264425885646,-31.005371788476623,91.10608824508691,48.40206051948434,9.336273520123875,12,-17.57295227050787,3.3803558349608807,28.57004547119135,52.52432250976557,0.87548828125,0,0.11661484827850344,-2.390683252471455,364.3190612792969,-1.252457043524771,361.2256774902344,1.3504077595845003,365.7392883300781,0.11661484827850344
5379,2021-12-14,375.8560180664063,376.9066162109375,365.8463134765625,367.4027099609375,1469423.0,0.018021789016419376,1.0958450195171316,1.7310752116988948,63.34368793727855,40.14024198158875,-21.897478778492598,-15.56930122821069,9.30512202706683,55.01640254923876,42.247390509068076,11.060302734375,-10.722738641155274,16.077810668945347,-3.599132836383376,35.75475417427407,6.239338916280985,25.916282421609708,-34.327002578378995,94.87172611865398,46.633134166716516,9.838471752664347,12,-21.532089233398494,-10.22859191894537,19.657119750976506,45.87063598632807,-19.883270263671932,1,0.06985356506347418,1.0347594011734025,369.2023315429688,-2.390683252471455,364.3190612792969,-1.252457043524771,361.2256774902344,0.06985356506347418
5380,2021-12-15,381.0700378417969,381.7412414550781,367.6459045410156,375.9630432128906,1335064.0,0.01387238603285934,3.371052457247769,0.6041415461483436,65.86282354837581,45.31854529626253,-24.489739906809973,-20.838103158621607,4.293365104915836,48.758334367334214,40.714357414141986,14.0953369140625,-8.995863879883927,20.648347473144554,-0.9374308587446194,42.23412580503373,9.855458307199967,31.44123663908914,-35.295710267020354,96.8679197456057,43.53723220839357,10.792889165944594,12,-24.32879638671875,-19.693572998046875,13.944564819335938,39.45526123046875,-26.050567626953125,2,0.019834621923466633,1.0958450195171316,375.8560180664063,1.0347594011734025,369.2023315429688,-2.390683252471455,364.3190612792969,0.019834621923466633
5381,2021-12-16,368.55059814453125,386.6147766113281,366.7704162597656,382.5583801269531,1195564.0,-0.03285338246000624,-1.2591297490068147,-2.74286209410443,54.98026683479205,49.627178977273374,-9.73177766855082,-8.668078582355236,16.717902627039848,60.232025926039455,39.28504188223398,19.8443603515625,-7.15078210524814,8.068595886230469,-13.605185052594038,29.742376825054976,-2.7682945831817847,18.905486355642722,-17.74090262651248,31.324043145885955,-22.17450166813376,10.836890469412243,12,-8.866744995117188,-9.372589111328125,26.986862182617188,47.62644958496094,-33.180938720703125,3,0.06933776259109914,3.371052457247769,381.0700378417969,1.0958450195171316,375.8560180664063,1.0347594011734025,369.2023315429688,0.06933776259109914
5382,2021-12-17,374.435791015625,378.3365783691406,362.2178955078125,368.17120361328125,3459323.0,0.01596848004242224,1.291838063004426,-0.44722193779179836,57.33444527756913,53.28287376180764,-11.037698466161032,-14.612964562537286,10.456142975111788,53.23196270777714,37.36933616801853,16.118682861328125,-4.5682327793640525,13.516046142578148,-8.939395651448478,35.971487936604774,2.288325245564806,24.74376703959149,-17.897282522676733,50.844102735912735,-2.789016799202905,11.227720897013315,12,-8.385208129882812,-15.257781982421875,18.80352020263672,38.793792724609375,-51.692596435546875,4,-0.0046503072004819845,-1.2591297490068147,368.55059814453125,3.371052457247769,381.0700378417969,1.0958450195171316,375.8560180664063,-0.0046503072004819845
5383,2021-12-20,364.0077819824219,372.9766540527344,362.7042846679688,372.29571533203125,849539.0,-0.027849925897623362,1.1290302177384806,-1.3229815177466655,54.37248386083075,54.48200285760466,3.1616043575419894,-4.826190555436483,20.192055921501947,62.482308896718564,35.58682498082344,11.731506347656193,-2.0404231742232355,3.3380371093750227,-18.847981452297176,25.524055671047222,-7.754972171461077,14.431046390211122,-2.6570705905328396,7.336538088679909,-47.52440824229263,11.093009280836114,12,7.5097198486328125,-4.82977294921875,28.837554931640625,49.2218017578125,-48.48248291015625,0,0.027151260914936026,1.291838063004426,374.435791015625,-1.2591297490068147,368.55059814453125,3.371052457247769,381.0700378417969,0.027151260914936026
5384,2021-12-21,369.12451171875,371.79962158203125,363.14202880859375,364.4649658203125,812120.0,0.014056649306951385,-1.3701834709086655,-0.5622084181766631,61.00789276585175,55.82510139854257,-0.4755895036329889,-10.293707594132968,14.605286219938762,56.14172113317886,33.70798467413854,8.6575927734375,2.1387811852956133,8.342413330078102,-13.99819102073053,30.683017680886735,-2.8278888453261857,19.51271550548239,17.490264892578125,28.309422756264723,-31.966511277012764,11.170302175404306,12,4.3385162353515625,-9.946502685546875,23.1566162109375,44.105072021484375,-46.20623779296875,1,0.002582619347140991,1.1290302177384806,364.0077819824219,1.291838063004426,374.435791015625,-1.2591297490068147,368.55059814453125,0.002582619347140991
5385,2021-12-22,368.48248291015625,373.2295837402344,364.3968811035156,369.9319152832031,538364.0,-0.0017393285685750604,1.195887121554108,-0.3110673024023473,60.71356841275201,57.33628089205579,0.6665809433792447,-9.118621742713515,14.758869051921806,55.58660253161281,31.074301617540932,8.83270263671875,5.785099581343843,7.0651702880859375,-15.398481408135638,29.528821984307513,-4.166655560024822,18.296996136196697,17.6628387451172,25.677820766364327,-37.50128300554196,11.231825848110779,12,4.9805450439453125,-9.304473876953125,22.373550415039062,44.747100830078125,-29.163421630859375,2,-0.03394933460235072,-1.3701834709086655,369.12451171875,1.1290302177384806,364.0077819824219,1.291838063004426,374.435791015625,-0.03394933460235072
5386,2021-12-23,371.87744140625,374.9902648925781,368.76458740234375,370.1361999511719,380463.0,0.009213351118570134,-1.7765520902093952,-1.2013264554163596,68.8651919972276,59.77103018554092,-1.1829252559942347,-11.83881733727452,10.881637172197031,50.91774431844755,28.233767704542213,6.507781982421875,7.34632101821569,9.646412658691418,-13.107608814024559,32.400434131407394,-1.7305980776665706,21.023423395049406,13.807814392089881,59.92763789411504,-8.508835856157361,11.377010736357994,12,2.349212646484375,-12.699432373046875,16.9066162109375,39.32879638671875,-25.136199951171875,3,-0.045332061895602016,1.195887121554108,368.48248291015625,-1.3701834709086655,369.12451171875,1.1290302177384806,364.0077819824219,-0.045332061895602016
5387,2021-12-27,374.1828918457031,375.2140197753906,368.26849365234375,371.64398193359375,660696.0,0.006199489893054855,2.0190288583348255,1.4581033002085633,68.17932711213024,61.62885419408977,-2.170276172295587,-13.707830406340577,8.017934742320222,47.24287832942662,26.52160515139399,6.945526123046875,8.138706769503074,11.228613281249977,-12.101333498269355,34.55856006076931,-0.43636010850968887,22.893586671009643,11.05149941284185,91.7573959733508,17.915449333878016,11.664973389759657,12,0.2334442138671875,-15.0048828125,14.601165771484375,36.42509460449219,-27.6556396484375,0,-0.10372797171571357,-1.7765520902093952,371.87744140625,1.195887121554108,368.48248291015625,-1.3701834709086655,369.12451171875,-0.10372797171571357
5388,2021-12-28,369.7178955078125,379.2704162597656,369.0272521972656,376.51751708984375,448516.0,-0.011932657625971288,-1.5041630606702676,-2.6781657551535547,56.855668623513616,60.907963159226995,2.6547154918981164,-8.994547593184052,11.80389711620029,50.12649522316667,24.71357113915577,10.2431640625,9.428523712622109,6.31322784423827,-17.181513830012932,29.80796951848947,-5.434142992887303,18.060598681363842,15.074648501733463,40.772003519427805,-28.762105383107432,11.747370837125592,12,4.6984405517578125,-10.539886474609375,11.780166625976562,37.08172607421875,-22.772369384765625,1,-0.12705552395080577,2.0190288583348255,374.1828918457031,-1.7765520902093952,371.87744140625,1.195887121554108,368.48248291015625,-0.12705552395080577
5389,2021-12-29,367.5583801269531,371.1673278808594,365.2723693847656,370.62255859375,526644.0,-0.005840981481010643,1.8384015752081053,0.4506395583681163,51.276120566076195,59.28721838341592,3.92632680818798,-6.1933652398547565,13.22646894613331,50.962433835273714,22.64171280042075,5.89495849609375,10.547614548543606,3.5447616577148438,-19.70421168462053,26.79373500005022,-8.079725013452844,15.169248328882531,16.801153578573803,21.255868159285644,-42.68577000310802,11.624486671167691,12,6.8579559326171875,-8.38037109375,11.814201354980469,39.241241455078125,-18.939697265625,2,-0.14156412659321083,-1.5041630606702676,369.7178955078125,2.0190288583348255,374.1828918457031,-1.7765520902093952,371.87744140625,-0.14156412659321083
5390,2021-12-30,373.7743225097656,375.2918395996094,365.3404541015625,365.8949279785156,460647.0,0.016911442423556133,-1.2142871693885173,-2.571454181481371,58.597715550299455,59.68915712958341,-3.8368296566493427,-10.93348303683149,6.219291152128108,43.30723084663333,20.23468284772949,9.951385498046875,11.080872134817923,8.467901611328102,-13.87031007778046,30.806113300436664,-2.7012042332261785,19.637007455882383,10.160861097822647,60.73670992046881,-0.7036895866273198,11.169105844554284,12,-3.0301666259765625,-14.5963134765625,3.64300537109375,30.943588256835938,-27.54864501953125,3,-0.1360608407835604,1.8384015752081053,367.5583801269531,-1.5041630606702676,369.7178955078125,2.0190288583348255,374.1828918457031,-0.1360608407835604
5391,2021-12-31,370.0778198242188,375.62255859375,369.79571533203125,372.188720703125,481618.0,-0.009889664599553205,-3.356339409979694,-0.26790140670508045,53.9132771837793,59.30902734138453,0.11073678398361153,-5.7739676108107005,9.085047337366689,45.524793558141596,17.407762035876914,5.82684326171875,9.910766449344294,3.654667663574287,-17.168331446617685,24.47766677376626,-6.756831891521699,14.066167218670273,13.441500687389578,34.329435258825576,-22.394215186355915,10.411499555095988,12,0.9095306396483807,-10.899810791015682,5.323440551757756,30.646881103515568,-24.970825195312557,4,-0.08311429893186217,-1.2142871693885173,373.7743225097656,1.8384015752081053,367.5583801269531,-1.5041630606702676,369.7178955078125,-0.08311429893186217
5392,2022-01-03,370.49609375,371.8482360839844,363.6770324707031,370.7295837402344,590792.0,0.0011302323548594284,5.614231192025987,0.11061153679341053,50.93595236917769,58.92719050897865,-1.0338764646421055,-3.8143573685720185,7.88240185162033,43.6710690583522,13.854906124916344,8.17120361328125,7.910746954687625,2.4391876220703352,-13.486367248371096,18.364742492511766,-5.523589813150409,10.40196505729108,12.615680927548112,43.73047807673339,-8.286949456967797,7.962777435220724,1,0.7101287841796875,-11.318084716796875,3.3365936279296875,26.872573852539062,-12.6556396484375,0,-0.06411633670543082,-3.356339409979694,370.0778198242188,-1.2142871693885173,373.7743225097656,1.8384015752081053,367.5583801269531,-0.06411633670543082
5393,2022-01-04,362.2178955078125,370.0389099121094,355.0583801269531,369.5330810546875,891173.0,-0.022343550665809175,2.5981294025376207,31.329760815579665,40.3602872150972,56.63301211445036,7.782096479001552,6.377483958065682,15.340068087894792,50.32933353147337,10.414497402464296,15.437713623046875,7.591636135050976,-6.846305847167969,-17.54107604746133,3.8484643531253937,-12.193690947314678,-1.498920747021259,20.49448425235653,34.81546998057423,-11.294508725327923,5.347385100146686,1,4.946502685546875,-3.039886474609375,11.332687377929688,34.19261169433594,-13.89105224609375,1,-0.04331824436379472,5.614231192025987,370.49609375,-3.356339409979694,370.0778198242188,-1.2142871693885173,373.7743225097656,-0.04331824436379472
5394,2022-01-05,357.85992431640625,370.7101135253906,357.4902648925781,360.3988342285156,890248.0,-0.012031352524139005,-7.06523864048929,0.3470738911323966,33.39364077464272,53.59746459910489,11.593307530322136,11.190444015801518,18.44523458073212,52.921362069781765,8.794616543515703,13.2198486328125,6.357137042717284,-11.128887939453136,-22.1283726932611,-0.12940318564517383,-16.62863031635709,-5.6291455625491835,23.746295458434133,13.623418966026414,-24.989261102587385,5.499742376903968,1,9.304473876953125,1.318084716796875,14.163421630859375,38.55058288574219,-35.9727783203125,2,-0.03049907925344908,2.5981294025376207,362.2178955078125,5.614231192025987,370.49609375,-3.356339409979694,370.0778198242188,-0.03049907925344908
5395,2022-01-06,368.6089477539063,372.98638916015625,354.4455261230469,357.3540954589844,1194844.0,0.03003695777903359,-1.1720797618941214,-4.432946691507926,50.0428330764544,51.50609138568564,0.965659022340958,0.7035001738458391,6.655062766080107,40.33417065921134,7.839334046541868,18.540863037109375,6.4406726877643905,-0.5233474731444971,-11.418728455533198,10.372033509244204,-5.971037964338848,4.9243430180498535,11.9353584350186,66.8810497903967,26.216754339575502,5.447690491194339,1,-1.7509765625000568,-9.430938720703182,3.414398193359318,27.80155944824213,-48.13229370117193,3,-0.05423163223352967,-7.06523864048929,357.85992431640625,2.5981294025376207,362.2178955078125,5.614231192025987,370.49609375,-0.05423163223352967
5396,2022-01-07,360.2723693847656,379.1050720214844,359.92218017578125,369.4552612304688,1072307.0,-0.022616321225892855,-2.881891587284433,-0.8159051407406211,39.96415607848123,48.37107238194687,8.36232838226266,9.449476780784494,13.99459874510319,46.795730597133684,6.681345064912253,19.182891845703125,5.143896862640759,-8.81226043701173,-19.860551985306586,2.2360311112831255,-14.336406211159158,-3.2881146628643023,-5.82684326171875,23.62915880818371,-15.096948176892937,5.524145774147441,1,6.585601806640625,-1.0943603515625,9.506332397460938,32.446502685546875,-27.4708251953125,4,-0.038989090166749896,-1.1720797618941214,368.6089477539063,-7.06523864048929,357.85992431640625,2.5981294025376207,362.2178955078125,-0.038989090166749896
5397,2022-01-10,352.4124450683594,356.2256774902344,336.7218017578125,353.2781982421875,1794374.0,-0.02181661704956328,4.769770013767576,0.0942789252421855,41.47352717297639,46.661945554109394,14.314699556637777,17.256395303206716,20.6972968929403,52.90663184059315,6.142722731736835,23.550567626953125,3.64970398461395,-16.076853942871082,-29.27948740893129,-2.8742204768108763,-22.678170675901185,-9.47553720984098,26.692626953125,37.020841508768264,-5.441371952035418,6.601316733030091,1,5.5009918212890625,6.76556396484375,14.399322509765625,33.71595764160156,-27.645904541015625,0,-0.020729831030899204,-2.881891587284433,360.2723693847656,-1.1720797618941214,368.6089477539063,-7.06523864048929,357.85992431640625,-0.020729831030899204
5398,2022-01-11,412.2568054199219,413.0544738769531,370.62255859375,374.2412414550781,4227342.0,0.16981341376850123,1.1424362658613065,-43.910395149635164,67.57292403089363,48.47270149464467,-43.42784788184002,-41.315305921683716,-39.68010580999453,-7.731343239857381,5.783077369752589,60.64202880859375,2.487238835323808,41.61478271484373,17.993329105718033,65.23623632396942,29.80405591028091,53.425509519406546,-75.53500366210938,98.95501043670232,52.44285763740521,11.81072680456284,1,-37.36866760253906,-39.35310363769531,-50.62742614746094,-33.86186218261719,-103.07391357421875,1,-0.13199624749173333,4.769770013767576,352.4124450683594,-2.881891587284433,360.2723693847656,-1.1720797618941214,368.6089477539063,-0.13199624749173333
5399,2022-01-12,402.1109008789063,416.3424072265625,400.7879333496094,409.5330810546875,1833541.0,-0.02461064173502492,-2.089848201944761,-0.19524056469726767,62.716111441149174,48.930301038072415,-31.1399302179629,-30.674286362804878,-30.25069687029344,1.2999395779788188,6.009125466164141,15.554473876953125,1.0394042026828174,30.15613403320316,2.706617930844743,57.605650135561575,16.43137598202395,43.88089208438237,-65.3890991210938,82.12585013154433,31.615995123415104,13.72475805117921,1,-25.578796386718807,-25.578796386718807,-41.35944366455084,-23.71595764160162,-98.63815307617193,2,-0.1337542889278308,1.1424362658613065,412.2568054199219,4.769770013767576,352.4124450683594,-2.881891587284433,360.2723693847656,-0.1337542889278308
5400,2022-01-13,388.62841796875,403.26849365234375,387.5875549316406,403.26849365234375,1172948.0,-0.033529264888584764,1.142193668885989,1.9724764606718626,55.885170890997124,49.149400338874386,-17.130236490484492,-17.49341120572177,-17.669007364387085,13.70824535148256,6.405478720130378,15.680938720703125,0.965730743023073,16.29573211669924,-11.880692177897572,44.472156411296055,2.2075199694008347,30.38394426399765,-48.72179199218749,65.19244095840257,15.2181388628401,14.088212147298416,1,-12.0963134765625,-12.0963134765625,-27.87696075439453,-10.233474731445312,-77.48056030273438,3,-0.17173543901265342,-2.089848201944761,402.1109008789063,1.1424362658613065,412.2568054199219,4.769770013767576,352.4124450683594,-0.17173543901265342
5401,2022-01-14,394.1050720214844,394.5719909667969,383.2587585449219,384.2412414550781,1063774.0,0.014092263456592535,1.095495424201143,-0.673755435394371,56.846753379693645,49.8061560067095,-21.054283047135073,-22.08999235196592,-24.075397121161927,7.157541757032277,6.804423796648676,11.313232421875,1.7962905834012872,20.494662475585926,-9.234493031267277,50.22381798243913,5.630084722159324,35.35924022901253,-51.14101479492189,72.0708790467488,26.250741037842303,14.86457775342661,1,-17.572967529296875,-17.572967529296875,-33.353614807128906,-18.55059814453125,-87.4124755859375,4,-0.18682433491933392,1.142193668885989,388.62841796875,-2.089848201944761,402.1109008789063,1.1424362658613065,412.2568054199219,-0.18682433491933392
5402,2022-01-18,372.6945495605469,391.1575927734375,372.0914306640625,391.1575927734375,1080120.0,-0.054326939643573824,1.065332555368043,-1.8717924125512813,50.916277803548546,50.97904384987075,0.7832530839195897,-0.860738388122968,-3.9334443031754063,27.237458438803856,6.951311166364679,22.013641357421875,1.0224816010245377,-0.828797912597679,-30.557974482771044,28.900378657575686,-15.69338619768439,14.035790372489032,-26.79535833398438,4.531928754702473,-40.19481293084424,14.864588285086693,1,3.837554931640625,3.837554931640625,-11.70233154296875,-0.1118621826171875,-57.60699462890625,1,-0.10703941181359522,1.095495424201143,394.1050720214844,1.142193668885989,388.62841796875,-2.089848201944761,402.1109008789063,-0.10703941181359522
5403,2022-01-19,373.89105224609375,383.7159423828125,373.3074035644531,373.89105224609375,806877.0,0.0032104110107262773,-16.83356862745098,-0.0,51.960957934126384,53.04207908981339,1.5832127756575005,-1.3479575944622297,-5.981452441957288,24.961789205694515,7.106136512061179,11.021392822265625,0.9675856759089356,-0.12645874023439774,-29.516285055346543,29.263367574877748,-14.82137189779047,14.568454417321675,-25.174132379531272,4.066851676119436,-41.826537032211725,14.694913157556078,1,2.64105224609375,2.64105224609375,-12.813720703125,-1.3083648681640625,-53.37548828125,2,-0.13138723546242137,1.065332555368043,372.6945495605469,1.095495424201143,394.1050720214844,1.142193668885989,388.62841796875,-0.13138723546242137
5404,2022-01-20,370.0778198242188,384.0564270019531,368.7743225097656,378.79376220703125,813662.0,-0.010198779561499394,-1.6993181144381857,-100.0,48.83806104776818,52.908215531070475,8.171090597628279,2.677640182208904,-2.894686986797126,27.76026837216847,7.348107351715363,15.2821044921875,1.0862598902344303,-3.987356567382733,-33.34684625984045,25.37213312507498,-18.66710141361159,10.692388278846124,-18.655880463256324,3.7788915381248303,-38.57477133372769,14.679744846228846,1,6.454284667968693,6.454284667968693,-7.971786499023494,2.5048675537108807,-52.37353515625006,3,-0.16454627842176495,-16.83356862745098,373.89105224609375,1.065332555368043,372.6945495605469,1.095495424201143,394.1050720214844,-0.16454627842176495
5405,2022-01-21,355.9727478027344,373.5213928222656,355.8171081542969,369.14398193359375,1095951.0,-0.038113800033150125,-1.6262587851831731,1.5111658100026708,45.83859067333626,53.56093048605437,22.680293321733075,16.651175592867617,10.51891204933861,40.87599918953117,7.999441520192524,17.70428466796875,2.4670323150694458,-17.466941833496094,-47.842652692390004,12.908769025397817,-32.65479726294308,-2.27908640404911,-1.9539897271478708,0.4016001007937508,-41.192148109090844,15.187855429446964,1,20.559356689453125,20.559356689453125,4.0029296875,16.609939575195312,-34.7178955078125,4,-0.1474832001159071,-1.6993181144381857,370.0778198242188,-16.83356862745098,373.89105224609375,1.065332555368043,372.6945495605469,-0.1474832001159071
5406,2022-01-24,355.01947021484375,355.564208984375,335.07781982421875,351.07977294921875,1363642.0,-0.0026779510335406265,7.147018131508046,-0.29911375247627986,45.44831173829332,54.00257321553403,25.490707707910303,17.156355803527617,11.059886933875305,40.821863201911924,8.98793701470932,20.894927978515625,4.877452612280706,-17.577320861816418,-49.05129474746991,13.896653023837075,-33.314307804643136,-1.8403339189896997,61.32293701171875,35.559434965406375,-5.525925099953746,15.736986942826734,1,20.690643310546875,20.690643310546875,4.0393829345703125,17.563217163085938,-33.822967529296875,0,-0.12357522961283995,-1.6262587851831731,355.9727478027344,-1.6993181144381857,370.0778198242188,-16.83356862745098,373.89105224609375,-0.12357522961283995
5407,2022-01-25,335.3696594238281,349.0272521972656,334.6595458984375,349.0272521972656,1216124.0,-0.05534854406470813,1.103988094706077,-3.4666604697279544,42.598952166760924,51.22768745285262,47.459654713688906,35.5731384094442,30.075928050517746,59.24875098742535,10.090915510051973,20.35992431640625,4.627993358937374,-35.286470031738304,-70.86713499884252,0.29419493536590835,-53.07680251529041,-17.496137548186198,79.34745605468748,1.4375675336718485,-38.770319949332254,17.79033248355212,1,40.131317138671875,40.131317138671875,24.06127166748047,37.21302795410156,-12.461090087890625,1,-0.08550881745697869,7.147018131508046,355.01947021484375,-1.6262587851831731,355.9727478027344,-1.6993181144381857,370.0778198242188,-0.08550881745697869
5408,2022-01-26,322.7431945800781,339.7859802246094,318.2101135253906,334.2607116699219,1314401.0,-0.03764939519407484,-1.0964052626740954,0.8433050597499173,40.74169133365893,48.786085218687035,51.4654430769188,46.90476651345557,41.962460892767524,70.46518503324626,11.040281938391905,21.57586669921875,5.560805738323438,-45.56419982910154,-87.10773586873057,-4.020663789472508,-66.33596784891608,-24.792431809286995,88.77161811523433,6.884335379384628,-35.170835015112026,20.771768019814527,1,37.99610900878906,44.53306579589844,39.87110137939453,49.83949279785156,-7.98638916015625,2,-0.023720530059195388,1.103988094706077,335.3696594238281,7.147018131508046,355.01947021484375,-1.6262587851831731,355.9727478027344,-0.023720530059195388
5409,2022-01-27,315.5252990722656,329.6984558105469,314.3482360839844,325.1945495605469,983076.0,-0.02236420667894712,-1.5533958404191055,0.8395256037264909,35.739301432411324,46.54765527884416,50.41076818796438,52.72799348395114,48.482728494151445,76.25652555161764,12.523800892675249,15.3502197265625,6.7931854767560935,-50.180441284179665,-97.96918049127675,-2.3917020770825843,-74.07481088772818,-26.286071680631153,90.39123167285152,1.9891840374298733,-35.40031784374025,23.89436960354853,1,38.934814453125,49.82002258300781,49.82245635986328,57.05738830566406,-7.811279296875,3,0.01581573619374077,-1.0964052626740954,322.7431945800781,1.103988094706077,335.3696594238281,7.147018131508046,355.01947021484375,0.01581573619374077
5410,2022-01-28,322.91827392578125,323.0544738769531,309.4066162109375,313.3365783691406,808214.0,0.023430688047053838,1.7699868999284607,-0.9909450136029946,39.913843809066755,44.666220882107844,36.5614061772672,43.56316623515022,40.477134437383256,67.5482900195172,13.70489512178023,13.647857666015625,0.033768644124052116,-40.244664001464855,-91.51120270999985,11.02187470707014,-65.87793335573235,-14.611394647197358,75.67279324644528,29.272882104500386,-9.450019428323682,25.633269354267505,1,27.36383056640625,39.95623779296875,43.402244567871094,49.66441345214844,-17.937744140625,4,-0.01614646701292255,-1.5533958404191055,315.5252990722656,-1.0964052626740954,322.7431945800781,1.103988094706077,335.3696594238281,-0.01614646701292255
5411,2022-01-31,339.3190612792969,340.3501892089844,321.6147766113281,321.7801513671875,1030981.0,0.050789282235805366,-1.096896438067946,1.8304599440079243,46.62046818965784,44.188908702786655,12.93188304006361,26.07683029884066,23.669271824597445,49.89313496030252,14.503666481742423,18.73541259765625,-5.5891814138572045,-22.305938720703125,-74.5354630563798,29.923585614973547,-48.42070088854143,3.8088234471351825,50.353560796800764,75.49713507547241,35.04872252803857,26.114762167838332,1,7.4124603271484375,23.555450439453125,27.00145721435547,33.26362609863281,-23.45330810546875,0,-0.05323664670139516,1.7699868999284607,322.91827392578125,-1.5533958404191055,315.5252990722656,-1.0964052626740954,322.7431945800781,-0.05323664670139516
5412,2022-02-01,346.7412414550781,349.51361083984375,339.7081604003906,343.2781982421875,980198.0,0.02187374958482513,1.1771065193602266,0.19744917045840113,26.815832864282143,41.395005917248405,1.610422944668926,17.690762344476184,15.971495016936956,41.30541343354503,15.510945948814243,10.194549560546875,-9.446676619651441,-13.696015930175804,-66.15602691056472,38.76399505021311,-39.92602142037026,12.533989560018654,34.90478003450352,93.08756636986332,57.55966091160952,26.23000549019446,2,-0.0097198486328125,16.133270263671875,19.961090087890625,25.841445922851562,-39.309326171875,1,-0.07367089839770524,-1.096896438067946,339.3190612792969,1.7699868999284607,322.91827392578125,-1.5533958404191055,315.5252990722656,-0.07367089839770524
5413,2022-02-02,346.5272521972656,348.4630432128906,342.3443603515625,347.1011657714844,668303.0,-0.0006171439454808469,2.7109145088748634,-0.16572521303876556,28.84330573021269,39.173366437520016,-2.7550645437266894,17.56978840903753,15.794468352885588,40.35693748647827,15.700361558690767,6.118682861328125,-14.357881132875036,-13.125473022460938,-65.94145610997634,39.69051006505447,-39.53346456621864,13.282518521296765,27.89482876445163,92.55402038918726,60.321263005957526,26.407991543757717,2,-5.0632476806640625,16.347259521484375,20.269920349121094,26.055435180664062,-50.933868408203125,2,-0.0681582262623398,1.1771065193602266,346.7412414550781,-1.096896438067946,339.3190612792969,1.7699868999284607,322.91827392578125,-0.0681582262623398
5414,2022-02-03,346.9455261230469,349.2509765625,331.4104919433594,337.91827392578125,1209853.0,0.0012070448229657416,1.6162610904127368,-15.72928852493885,32.382196055749986,37.67821148001043,-7.598826174169687,17.172345245282997,15.050654734948296,38.85039293494799,16.151959327577618,17.840484619140625,-16.990823913547956,-12.161479187011707,-65.28013662790863,40.95717825388522,-38.7208079074602,14.397849533436784,20.975008363592394,93.59691559899134,62.826221988323375,26.559328720448477,2,-14.460113525390625,15.928985595703125,19.851646423339844,25.637161254882812,-49.17315673828125,3,-0.0927774485603513,2.7109145088748634,346.5272521972656,1.1771065193602266,346.7412414550781,-1.096896438067946,339.3190612792969,-0.0927774485603513
5415,2022-02-04,348.6186828613281,353.939697265625,341.7704162597656,346.3034973144531,1015870.0,0.004822534410453327,-1.1384604659144537,0.2564662531059313,30.135931449480566,35.97683589236457,-11.649980603471022,14.677292756272209,13.422505134128869,36.149464683478016,16.230910061772224,12.169281005859375,-20.176799881755414,-9.488809204101585,-62.60694638330165,43.62932797509848,-36.047877793701616,17.070259385498446,13.450459797740962,83.53897149136678,55.596864315062234,26.559068589600045,2,-16.945526123046875,14.255828857421875,18.178489685058594,23.964004516601562,-44.523345947265625,4,-0.11733353688966908,1.6162610904127368,346.9455261230469,2.7109145088748634,346.5272521972656,1.1771065193602266,346.7412414550781,-0.11733353688966908
5416,2022-02-07,346.2256774902344,355.9046630859375,344.8054504394531,348.2295837402344,593259.0,-0.006864248787394001,-3.582323295955651,-0.8655488769376779,36.13855879572125,35.259014406693495,-11.88543597849258,16.826712602057,15.83928285500724,37.47435085793762,17.016553616459717,11.099212646484375,-22.81896440762415,-11.179479980468727,-64.54795817682702,42.18899821588957,-37.863719078647875,15.504759117710421,10.577212524021547,60.484535119140325,28.359229047206192,26.684239098179148,2,-13.570037841796875,16.648834228515625,18.73540496826172,26.357009887695312,-28.521392822265625,0,-0.11912792836181674,-1.1384604659144537,348.6186828613281,1.6162610904127368,346.9455261230469,2.7109145088748634,346.5272521972656,-0.11912792836181674
5417,2022-02-08,345.10699462890625,347.4416198730469,340.38909912109375,342.811279296875,581026.0,-0.0032310799979867744,1.0251415251415252,-1.145620126705653,34.91382674755312,34.61147389712619,-10.326162526133658,18.308725214488675,16.836577164152004,37.50694439896881,16.069971424338068,7.052520751953125,-24.008884943766702,-11.932890319824196,-65.54469746511188,41.67891682546349,-38.73879389246804,14.873013252819646,10.79766845703125,55.917396044229875,19.406671530405518,26.80590357264385,2,-12.45135498046875,17.76751708984375,19.975685119628906,27.475692749023438,-16.060302734375,1,-0.08473094405554216,-3.582323295955651,346.2256774902344,-1.1384604659144537,348.6186828613281,1.6162610904127368,346.9455261230469,-0.08473094405554216
5418,2022-02-09,357.8404541015625,359.79571533203125,350.1945495605469,350.1945495605469,880174.0,0.036897135296688255,-1.5114532152422158,3.3305107276739427,44.13464368231699,35.54428970267126,-19.620858091093055,1.359188485497043,4.095203235746794,23.79561285681831,15.477619314700576,14.688720703125,-24.866542098488537,3.5213867187500227,-43.39679178198651,50.43956521948655,-19.937702531618243,26.980475969118288,-48.433837890625,93.11169334940283,50.293518327265694,23.459089250368255,2,-23.239288330078125,5.0340576171875,7.351661682128906,14.742233276367188,-21.157562255859375,2,-0.14086875377162467,1.0251415251415252,345.10699462890625,-3.582323295955651,346.2256774902344,-1.1384604659144537,348.6186828613281,-0.14086875377162467
5419,2022-02-10,348.32684326171875,357.1206359863281,345.33074951171875,348.501953125,1146837.0,-0.026586180323657893,-2.823355930526003,-0.022902439121740552,46.1666043937448,36.23904087874659,-5.548520023048354,6.995497206521577,13.662039733911342,32.40604836440548,14.790358103174386,12.50970458984375,-23.79236921376713,-3.3030212402343864,-44.50460439578728,37.89856191531851,-23.903812818010806,17.297770337542033,-37.912445068359375,40.90225753086886,-6.980544762290343,20.600791577776434,2,-7.6215972900390625,14.54766845703125,14.8443603515625,24.255844116210938,-10.7781982421875,3,-0.15139074261076813,-1.5114532152422158,357.8404541015625,1.0251415251415252,345.10699462890625,-3.582323295955651,346.2256774902344,-0.15139074261076813
5420,2022-02-11,321.88714599609375,339.8832702636719,321.6828918457031,333.62841796875,1905192.0,-0.07590485136903236,-1.9960012458430036,67.05088881143256,36.76971941588276,35.144513237216024,23.165645038206947,29.70154951605184,40.08935849695672,57.829980216840966,15.317921981428306,26.643951416015625,-21.78327346166725,-26.405654907226562,-65.75958505335615,12.948275238903022,-46.08261998029133,-6.7286898341617984,-10.485121459960965,0.5359197553650027,-46.885461373086656,19.67696507306479,2,18.852157592773438,40.98736572265625,41.2840576171875,50.69554138183594,18.774322509765625,4,-0.07491686732846659,-2.823355930526003,348.32684326171875,-1.5114532152422158,357.8404541015625,1.0251415251415252,345.10699462890625,-0.07491686732846659
5421,2022-02-14,320.4766540527344,323.5700378417969,313.5408630371094,321.9455261230469,1080325.0,-0.004381945538690424,3.251545964966752,0.12510331706252048,43.039003852971994,36.947087791514896,24.163289484545203,26.68111423830669,41.47647087434592,58.20883263011774,16.253163300603635,10.0291748046875,-17.94321640086946,-24.134725952148415,-58.95877323718804,10.689321332891211,-41.546749594668256,-6.722702309628573,-8.106755700683607,14.994731734094092,-36.66350158790257,17.412023642519816,2,16.191635131835938,42.397857666015625,42.54133605957031,52.10603332519531,10.058380126953125,0,-0.05111547731017041,-1.9960012458430036,321.88714599609375,-2.823355930526003,348.32684326171875,-1.5114532152422158,357.8404541015625,-0.05111547731017041
5422,2022-02-15,332.8015441894531,334.9319152832031,324.4941711425781,326.9066162109375,988422.0,0.03845799680213435,1.0555500464269294,-4.013234438627109,54.71456722197682,39.82167240171091,10.787533382049105,11.820335813581096,29.590805897494306,44.93508804767799,17.651600352516763,14.45526123046875,-15.081840870834299,-9.815185546875,-42.36192277535599,22.731551681605993,-26.088554161115496,6.458183067365496,-19.483129497802736,41.64034732948071,-15.033697074594635,16.2733686142405,2,3.8667449951171875,30.072967529296875,30.216445922851562,39.78114318847656,0.904693603515625,1,-0.045364151053608026,3.251545964966752,320.4766540527344,-1.9960012458430036,321.88714599609375,-2.823355930526003,348.32684326171875,-0.045364151053608026
5423,2022-02-16,324.76654052734375,331.23541259765625,316.9260559082031,331.10894775390625,791252.0,-0.02414352878583792,3.3392344851838827,-1.0759091968006627,54.29864356166631,42.25683323570161,17.222272395977313,16.85027703172767,37.843680499206016,51.9707835590109,19.231680257970112,15.87548828125,-15.038537587175085,-15.393963623046886,-45.31144001118531,14.523512765091539,-30.3527018171161,-0.4352254289776738,-11.225677490234375,25.75891687943183,-36.26957738814511,14.95873819406922,2,11.901748657226562,38.10797119140625,33.77918243408203,47.81614685058594,7.645904541015625,2,0.013179163593138421,1.0555500464269294,332.8015441894531,3.251545964966752,320.4766540527344,-1.9960012458430036,321.88714599609375,0.013179163593138421
5424,2022-02-17,309.1828918457031,324.6303405761719,307.8988342285156,323.29766845703125,773467.0,-0.047984157038888586,-1.0058280665489834,2.2254604769328483,44.063244351665986,43.80431244705555,30.045584615095834,29.131504996232934,52.911030881820125,66.56681445239451,20.791817619235793,16.867706298828125,-12.700438912701884,-27.93286590576173,-57.422097457249436,1.5563656457259754,-42.67748168150558,-13.188250130017877,50.612823486328125,4.014632666263384,-59.58957534566266,14.744615775743853,2,24.664382934570312,52.93772888183594,64.71302795410156,63.39979553222656,28.443572998046875,3,0.08894411924228907,3.3392344851838827,324.76654052734375,1.0555500464269294,332.8015441894531,3.251545964966752,320.4766540527344,0.08894411924228907
5425,2022-02-18,303.4727478027344,310.2140197753906,301.57586669921875,306.9941711425781,1263618.0,-0.01846849936903494,-1.3617044354704135,0.24948487934393196,32.92873918705236,43.447665823870125,32.04856609790119,32.36624934161898,57.822472741808724,71.48499547041729,21.80944739955384,8.638153076171875,-11.14276245062507,-31.01800994873048,-62.7043800476884,0.6683601502274428,-46.86119499820944,-15.174824899251519,55.285029907226544,5.686768019718008,-54.08269919175021,15.843185049478961,2,27.213043212890625,48.949432373046875,73.05935668945312,70.56907653808594,44.14398193359375,4,0.1122865148963792,-1.0058280665489834,309.1828918457031,3.3392344851838827,324.76654052734375,1.0555500464269294,332.8015441894531,0.1122865148963792
5426,2022-02-22,311.1478576660156,315.17510986328125,300.62255859375,302.5291748046875,1114455.0,0.02529093606873145,-1.3411599802635938,-2.447499783343444,33.08993077786748,43.245010716127275,21.092498554615077,22.383478920496202,49.56688806404469,63.03261255229643,21.82097549520156,14.55255126953125,-10.377419540571964,-21.149319458007824,-52.9260099131597,10.627370997144055,-37.03766468558376,-5.260974230431884,45.32264360351559,30.677634580951374,-23.849660853943977,15.888345227575934,2,19.061279296875,36.44941711425781,65.38424682617188,62.89396667480469,31.303497314453125,1,0.09485397412417185,-1.3617044354704135,303.4727478027344,-1.0058280665489834,309.1828918457031,3.3392344851838827,324.76654052734375,0.09485397412417185
5427,2022-02-23,306.6925964355469,317.1206359863281,305.3501892089844,313.3463134765625,1136454.0,-0.01431879127784641,-1.5208346268851816,-0.7720108916956132,31.808073729800483,41.875391832514325,21.820268068984547,25.908513614499384,53.278211559550016,66.76999608649714,21.770680283132965,11.77044677734375,-9.72996206146945,-24.17072753906251,-57.892144987607594,9.550689909482571,-41.03143626333508,-7.310018814789942,46.427028273437486,19.828395748473266,-28.654100271677752,16.86070872427255,2,22.179000854492188,39.197479248046875,69.83950805664062,67.34922790527344,33.190673828125,2,0.07774050636123286,-1.3411599802635938,311.1478576660156,-1.3617044354704135,303.4727478027344,-1.0058280665489834,309.1828918457031,0.07774050636123286
5428,2022-02-24,315.0875549316406,315.7587585449219,298.3074035644531,302.39300537109375,901350.0,0.02737255021367302,1.4864869565595493,-1.9078884001669503,36.43892931244392,40.79453904570312,7.513134299693718,17.824476735450446,44.064100613687344,57.865970425464525,21.169168988597708,17.45135498046875,-10.025752933160334,-15.392987060546886,-49.67170355559443,18.88572943450066,-32.53234530807066,1.7463711869768872,34.88224581042965,63.74726102834618,20.1051272972579,17.13935824752378,2,4.007781982421875,26.0943603515625,61.444549560546875,58.95426940917969,38.9007568359375,3,0.059090505384662206,-1.5208346268851816,306.6925964355469,-1.3411599802635938,311.1478576660156,-1.3617044354704135,303.4727478027344,0.059090505384662206
5429,2022-02-25,320.51556396484375,322.7723693847656,312.57781982421875,315.7295837402344,904948.0,0.017226986430424862,1.1924726560320809,0.3770106376585131,38.40783181290053,40.97655153426065,-2.5421068717013213,13.480654890121627,37.64862289975247,52.187651947779386,20.228506621581275,10.194549560546875,-10.11188319671453,-10.214491271972634,-44.1053090959914,23.676326552046135,-27.159900183982018,6.7309176400367505,25.321245003017168,90.77535837778233,50.02440819656486,16.945408912009388,2,-3.895904541015625,20.666351318359375,56.01654052734375,53.52626037597656,35.07781982421875,4,0.03711795132925455,1.4864869565595493,315.0875549316406,-1.5208346268851816,306.6925964355469,-1.3411599802635938,311.1478576660156,0.03711795132925455
5430,2022-02-28,317.70428466796875,320.6809387207031,312.5097351074219,316.51751708984375,1206050.0,-0.008771116329263084,1.2888282912901874,0.24796750559533753,38.27575556782717,40.44730172480011,-0.4319925792832464,16.739531414656824,39.251317581646276,54.603922180244695,19.059507168940176,8.17120361328125,-12.485717351440314,-12.76507110595702,-46.987496096691814,21.457353884777774,-29.876283601324417,4.346141389410377,24.330171867619526,79.28431719864084,39.334645118864564,17.111212495367386,2,-1.084625244140625,18.210113525390625,58.82781982421875,56.33753967285156,36.225677490234375,0,0.06270667767858984,1.1924726560320809,320.51556396484375,1.4864869565595493,315.0875549316406,-1.5208346268851816,306.6925964355469,0.06270667767858984
5431,2022-03-01,321.2548522949219,325.51556396484375,316.3229675292969,317.00390625,993356.0,0.011175699536642325,-2.275569402080241,3.5819533017897554,40.38732729554959,38.855386177419305,-4.314253972396898,12.402112087866044,34.912105558271605,50.59778647609221,18.887094312229475,9.192596435546875,-14.65820026702363,-8.311293029785134,-42.50378919854904,25.881203138978776,-25.40754111416709,8.784955054596821,17.281440002975614,84.34031699599689,44.49328660189809,17.096248084381948,3,-6.4834442138671875,7.7967071533203125,55.277252197265625,52.78697204589844,27.5,1,0.08205907942895507,1.2888282912901874,317.70428466796875,1.1924726560320809,320.51556396484375,1.4864869565595493,315.0875549316406,0.08205907942895507
5432,2022-03-02,321.1965026855469,325.4280090332031,314.4455261230469,324.066162109375,554503.0,-0.00018163028187179187,2.9269763153156596,-0.6750637137011378,33.55165845173548,36.55016560964922,-6.789148218708021,11.013244914765437,33.975146221197804,50.023195712929805,19.292253523860307,10.98248291015625,-13.400483216105272,-7.092405700683571,-40.482579419345484,26.297768017978342,-23.787492560014527,9.602681158647385,14.121478513675072,84.12586071333634,48.90901495114032,16.695086859330956,3,-9.285018920898438,7.8550567626953125,54.51361083984375,52.84532165527344,36.7801513671875,2,0.06617398420346587,-2.275569402080241,321.2548522949219,1.2888282912901874,317.70428466796875,1.1924726560320809,320.51556396484375,0.06617398420346587
5433,2022-03-03,322.9085693359375,325.8657531738281,316.4007873535156,325.5836486816406,883977.0,0.00533027799517094,4.843855103867352,0.932194016994034,37.73124716446403,35.84661036662678,-9.825768772141373,7.843121344876522,31.603321206482462,47.58930174579177,19.70802389976235,9.4649658203125,-13.107919151173974,-4.199404907226551,-36.52736684306183,28.128557028608725,-20.36338587514416,11.964576060691059,9.448565652502964,77.85879127156403,41.56990905835637,16.163980967917635,3,-10.821990966796875,6.1429901123046875,52.5924072265625,51.13325500488281,29.892974853515625,3,0.05256813395396387,2.9269763153156596,321.1965026855469,-2.275569402080241,321.2548522949219,1.2888282912901874,317.70428466796875,0.05256813395396387
5434,2022-03-04,314.7568054199219,324.73736572265625,311.88714599609375,319.1634216308594,790018.0,-0.02524480515577443,-1.5330774644921825,1.647284301310791,45.8205090869542,37.279029244393655,-0.8942352025317746,14.187123186508643,38.8220470314742,55.05210960647025,19.739860084725276,12.8502197265625,-15.58640858618287,-10.741732788085926,-42.101876965993085,20.618411389821233,-26.421804877039506,4.9383393008676535,14.876351054599581,20.528936734119128,-19.444607491978218,15.680072088953592,3,-2.67022705078125,14.294754028320312,49.2509765625,52.51945495605469,26.95526123046875,4,0.12464069297982894,4.843855103867352,322.9085693359375,2.9269763153156596,321.1965026855469,-2.275569402080241,321.2548522949219,0.12464069297982894
5435,2022-03-07,307.7140197753906,316.1478576660156,305.48638916015625,314.20233154296875,749618.0,-0.0223753244513184,1.0543587240636145,1.4724022826117067,42.98246143932986,38.378199317889475,7.614153255874669,18.981500276376437,44.85141725032031,61.35737004241719,20.182549836032017,10.661468505859375,-17.779477834849956,-15.739285278320324,-46.06911075046736,14.590540193826712,-30.90419801439384,-0.574372542246806,19.41307646632538,10.930815180198596,-30.87213369883916,15.16491273607351,3,4.37255859375,21.337539672851562,52.188697814941406,57.63130187988281,27.490264892578125,0,0.1555969534589956,-1.5330774644921825,314.7568054199219,4.843855103867352,322.9085693359375,2.9269763153156596,321.1965026855469,0.1555969534589956
5436,2022-03-08,304.98052978515625,315.6517639160156,298.04473876953125,304.1634216308594,800504.0,-0.008883215630635322,-1.697469896135531,-0.12593540254645852,32.89883167024895,38.499394644605964,10.483230902849698,19.46453079646335,46.409387587482684,63.31845828136363,20.897586356776372,17.607025146484375,-17.528098254333372,-16.41051788330077,-45.81557064222159,12.994534875620047,-31.11304426276115,-1.7079915038403897,19.840991042378732,24.930043580847244,-16.19562134457878,14.702526379460403,3,6.9747161865234375,23.939697265625,51.5977783203125,57.89398193359375,29.01751708984375,1,0.16050018802029542,1.0543587240636145,307.7140197753906,-1.5330774644921825,314.7568054199219,4.843855103867352,322.9085693359375,0.16050018802029542
5437,2022-03-09,315.8657531738281,320.0875549316406,312.1011657714844,313.8521423339844,897855.0,0.03569153544437742,-1.8959465291533413,2.464313725490196,44.714035866718625,39.41885092841427,1.1578163701808535,6.615483180725164,34.376572194429684,51.670313375817045,21.311738405788404,15.107025146484375,-15.121963484464459,-4.063232421875,-31.333619622205106,23.207154778455106,-17.698426022040053,9.571961178290053,6.2780894479064955,64.05594758451537,20.119562026647102,13.635193600165062,3,-3.9105072021484375,13.054473876953125,38.93726348876953,47.008758544921875,11.459136962890625,2,0.10412366263396122,-1.697469896135531,304.98052978515625,1.0543587240636145,307.7140197753906,-1.5330774644921825,314.7568054199219,0.10412366263396122
5438,2022-03-10,307.4319152832031,310.8463134765625,301.6342468261719,308.04473876953125,790018.0,-0.026700703719480634,1.963998330755824,-0.3043405777333212,48.863634563128336,40.580606789550686,9.377660595989141,11.677941955110327,41.685097486039695,59.256018122121304,22.706033926833857,14.23150634765625,-13.383174564108685,-9.976643371582043,-31.124234343507396,11.170947600343311,-20.550438857544748,0.5971521143806626,12.6556396484375,35.1676758160848,-13.247713235903312,10.57379548596269,3,4.5233306884765625,21.488311767578125,47.37110137939453,55.442596435546875,19.270416259765625,3,0.16440953673586534,-1.8959465291533413,315.8657531738281,-1.697469896135531,304.98052978515625,1.0543587240636145,307.7140197753906,0.16440953673586534
5439,2022-03-11,295.5933837890625,313.560302734375,295.23345947265625,312.6361999511719,660696.0,-0.0385078155702705,-1.063524079670542,27.81031821124446,45.263167550649364,41.35698589875315,19.343368056380598,20.409666560073674,52.30716838928072,70.15964636834099,24.023886594576386,18.32684326171875,-11.244419615592165,-19.178501892089855,-36.97985318668367,-1.3771505974960405,-28.079177539386762,-10.277826244792948,24.494171142578125,1.4481489257986369,-50.208684928332545,8.900675647296914,3,14.956222534179688,31.92120361328125,56.57587432861328,67.2811279296875,37.354095458984375,4,0.1935366741537583,1.963998330755824,307.4319152832031,-1.8959465291533413,315.8657531738281,-1.697469896135531,304.98052978515625,0.1935366741537583
5440,2022-03-14,297.7723693847656,304.7568054199219,294.89300537109375,296.64398193359375,972180.0,0.00737156416619289,-3.2605073586111897,-0.0662089786358533,41.39010662180415,41.46840582389255,15.689640927547316,17.214002260806524,48.7115723633807,66.99379741312919,24.363529450110068,9.863800048828125,-10.124299129339363,-15.793777465820312,-34.79238691632213,3.2048319846815048,-25.29308219107122,-6.294472740569404,19.332694091796895,11.428519516700481,-41.110629032689005,9.499304725250918,3,12.607009887695312,29.571990966796875,49.9075927734375,65.10214233398438,37.023345947265625,0,0.14756136493258198,-1.063524079670542,295.5933837890625,1.963998330755824,307.4319152832031,-1.8959465291533413,315.8657531738281,0.14756136493258198
5441,2022-03-15,304.0953369140625,305.82684326171875,294.5428161621094,304.1147766113281,837203.0,0.021234231847504503,5.553673818449295,-0.017227856659905342,48.367382721155415,43.114597409383656,7.46125070139351,10.119705299139184,41.13542796261879,59.72050048405515,24.375668912565686,11.284027099609375,-9.511272609674734,-8.651744079589832,-27.80773953245398,10.504251373274315,-18.229741806021934,0.9262536468422695,9.900038427734387,37.39525715309719,-18.4850793848275,9.577997726432079,3,6.10894775390625,23.073928833007812,43.178497314453125,58.7791748046875,22.54864501953125,1,0.10229998285931519,-3.2605073586111897,297.7723693847656,-1.063524079670542,295.5933837890625,1.963998330755824,307.4319152832031,0.10229998285931519
5442,2022-03-16,317.70428466796875,319.12451171875,306.2743225097656,307.73345947265625,931060.0,0.044752240833446644,1.0060743211052883,-512.9105180533752,51.54366939820568,44.64931099091051,-7.4819723808932395,-4.931103935895351,26.39211842496286,45.259755987878805,24.70118114932471,15.0291748046875,-8.343665886749534,5.712066650390625,-11.171552196210428,22.595685496991678,-2.7297427729099013,14.153876073691151,-23.161468505859375,94.22242030657002,37.712217785472674,8.44180942330054,3,-8.064193725585938,9.464981079101562,30.060791015625,45.17022705078125,-3.822967529296875,2,0.05128593787792246,5.553673818449295,304.0953369140625,-3.2605073586111897,297.7723693847656,-1.063524079670542,295.5933837890625,0.05128593787792246
5443,2022-03-17,329.04669189453125,329.04669189453125,313.0739440917969,316.23541259765625,905360.0,0.03570114655021528,1.4935445450214389,1.2848765318739976,54.70443072867618,45.63641339554628,-19.96126192466454,-16.797635307552355,14.290632996726686,33.16060358918446,24.48166555038864,15.972747802734375,-7.438164015564098,16.84046630859376,-0.8157510802919887,34.49668369747951,8.012357614150858,25.668575003036665,-34.503875732421875,100.0,45.84854462645567,8.828108694442884,3,-17.251937866210938,-1.8774261474609375,18.7183837890625,33.82781982421875,-18.63812255859375,3,-0.005232697365528893,1.0060743211052883,317.70428466796875,5.553673818449295,304.0953369140625,-3.2605073586111897,297.7723693847656,-0.005232697365528893
5444,2022-03-18,336.6828918457031,337.2178955078125,326.62451171875,326.79962158203125,1414220.0,0.023207040639750653,-1.0703364735142291,0.7714506908051453,59.93684682142529,47.52023399355688,-26.99944612295286,-23.471358517308317,6.108929537752374,24.62373990501078,23.71054757562408,10.5933837890625,-5.509829552803637,23.101666259765636,2.413868159720039,43.789464359811234,12.757767209742838,33.445565309788435,-40.75992065429688,98.74633235529474,45.80051969541613,10.343899050022795,3,-20.802536010742188,-10.851165771484375,12.054946899414062,26.191619873046875,-43.45330810546875,4,-0.02964379998051203,1.4935445450214389,329.04669189453125,1.0060743211052883,317.70428466796875,5.553673818449295,304.0953369140625,-0.02964379998051203
5445,2022-03-21,337.54864501953125,339.2412414550781,330.690673828125,332.2568054199219,768122.0,0.0025714201546804816,-1.03002452534225,0.53543406771549,58.77791335839547,50.39568751446205,-25.91314630307238,-22.8235100052446,4.349959713548969,22.908974359004844,22.61924395279484,8.550567626953125,-4.3315646775030245,22.263624572753884,-0.4340508762292643,44.96130002173703,10.914786848262338,33.61246229724543,-39.14797836914062,96.21329739369335,45.287297315079385,11.348837724491569,3,-20.6566162109375,-20.335601806640625,14.241233825683594,25.32586669921875,-48.11285400390625,0,-0.013631119067943898,-1.0703364735142291,336.6828918457031,1.4935445450214389,329.04669189453125,1.0060743211052883,317.70428466796875,-0.013631119067943898
5446,2022-03-22,340.6614685058594,342.1498107910156,333.0836486816406,333.0836486816406,638285.0,0.009221851523498303,-1.3928154323225002,1.4319821456376187,60.152196681023646,52.111038716051496,-26.18611042109046,-24.88789378660522,0.6304286210395276,19.037077099893168,21.750937155586918,9.066162109375,-3.542342786632389,23.900767517089832,-1.3575675333466393,49.159102567526304,11.271599991871597,36.52993504230807,-38.99355587109375,95.85136716889198,47.09562615121773,12.629167525218246,3,-22.315155029296875,-22.315155029296875,11.145439147949219,22.213043212890625,-45.85601806640625,1,-0.017218716280286483,-1.03002452534225,337.54864501953125,-1.0703364735142291,336.6828918457031,1.4935445450214389,329.04669189453125,-0.017218716280286483
5447,2022-03-23,330.5350341796875,340.311279296875,328.501953125,340.311279296875,639313.0,-0.029725798959848282,1.415922684081062,-1.2901131649953688,53.65671930073057,52.64360368689619,-15.377074443612344,-13.579907917721698,10.273363912831996,28.31392712757446,21.0477301329071,12.159515380859375,-2.0089926613048874,12.582211303710949,-12.924708330818646,38.089130938240544,-0.17124851355384862,25.335671120975746,-24.818931729296878,60.05354979963432,14.360375719286772,12.753459817264803,3,-12.188720703125,-12.188720703125,19.236366271972656,32.3394775390625,-41.964996337890625,2,-0.011771981314327107,-1.3928154323225002,340.6614685058594,-1.03002452534225,337.54864501953125,-1.0703364735142291,336.6828918457031,-0.011771981314327107
5448,2022-03-24,333.70623779296875,333.9591369628906,323.2781982421875,330.7392883300781,543709.0,0.009594152768560349,5.151289599718792,-0.3034855844269357,59.54154602748929,54.23009018432285,-16.125040652338612,-16.11073309156484,4.716284458287021,24.279500763711894,20.140260459369024,10.680938720703125,0.9251761328112593,14.822480773925804,-11.587212671676298,41.232174219527906,1.6176340511247531,28.027327496726855,-24.346764508515605,55.25780864671685,6.117913451657337,13.204846722801049,3,-15.35992431640625,-15.35992431640625,16.065162658691406,29.16827392578125,-41.05059814453125,3,-0.05940830110163009,1.415922684081062,330.5350341796875,-1.3928154323225002,340.6614685058594,-1.03002452534225,337.54864501953125,-0.05940830110163009
5449,2022-03-25,332.4124450683594,336.39105224609375,325.184814453125,336.39105224609375,498477.0,-0.0038770408763292297,4.633246657615574,-1.3409757151232757,63.20057048422654,56.653475057925334,-10.123849715378697,-14.630047057608067,3.8870586358115133,24.666757362014778,19.59677617145692,11.20623779296875,2.0030297648077635,12.933843994140602,-14.157725406916995,40.0254133951982,-0.611940706388225,26.47962869466943,-19.773938033249976,48.40204726828755,-5.340905679012174,13.545784700528806,3,-14.066131591796875,-14.066131591796875,17.35895538330078,30.462066650390625,-39.9027099609375,4,-0.06619450041317454,5.151289599718792,333.70623779296875,1.415922684081062,330.5350341796875,-1.3928154323225002,340.6614685058594,-0.06619450041317454
5450,2022-03-28,337.62646484375,338.9299621582031,328.6770324707031,333.4922180175781,635715.0,0.015685392808678866,2.041852084908351,-1.0391191292542052,66.99757972357494,58.72349694708306,-10.158299578036463,-19.262625756354055,-2.998517144461971,18.56094915170678,18.954167724613104,10.2529296875,3.532661663712986,17.151754760742165,-11.105072928186985,45.408582449671314,3.0233409162776184,31.28016860520671,-22.036827433050007,76.03095159164597,17.873221442544775,14.128413844464566,3,-13.414398193359375,-19.2801513671875,10.35748291015625,24.494155883789062,-38.32684326171875,0,-0.1314970410393096,4.633246657615574,332.4124450683594,5.151289599718792,333.70623779296875,1.415922684081062,330.5350341796875,-0.1314970410393096
5451,2022-03-29,347.6167297363281,348.37548828125,341.7412414550781,342.45135498046875,751468.0,0.029589697292247363,-1.0147731432781735,1.2494113131223656,66.68712160240096,60.40610274754921,-14.891867004139158,-28.645322854223764,-14.755270096048037,7.691279086738973,18.680016254894355,10.7490234375,6.850946112367353,25.82392578125001,-4.934770575107507,56.58262213760753,10.444577603071252,41.20327395942877,-29.371074987596558,96.9767311779841,37.93069298167576,15.37934817817875,3,-16.892013549804688,-26.157577514648438,-6.062744140625,11.3424072265625,-63.8424072265625,1,-0.16737093972673334,2.041852084908351,337.62646484375,4.633246657615574,332.4124450683594,5.151289599718792,333.70623779296875,-0.16737093972673334
5452,2022-03-30,342.45135498046875,349.12451171875,340.4766540527344,346.0311279296875,602100.0,-0.014859396323581353,-1.2971594870215146,-0.6930325713846827,69.05971157228748,62.001133952394916,-6.5340869872979965,-22.98436283279517,-10.762595928455426,11.903181789385428,18.26549105301167,8.647857666015625,10.606437179728118,19.59580841064451,-12.515164874570587,51.706781695859604,3.5403217680369607,35.651295053252056,-20.590120207834957,74.18139827046328,11.614453479148615,16.055486642607555,3,-6.25,-20.617691040039062,-3.5481491088867188,16.0311279296875,-100.18481445312503,2,-0.1391318908454401,-1.0147731432781735,347.6167297363281,2.041852084908351,337.62646484375,4.633246657615574,332.4124450683594,-0.1391318908454401
5453,2022-03-31,339.8832702636719,345.49609375,338.998046875,342.062255859375,967759.0,-0.007499122662088298,-2.2906231889657303,0.6086937989122095,76.8107481599248,63.87601187889486,-2.5336167270500027,-20.110444937147065,-9.459804473621261,13.705817575473702,17.82058873021629,6.498046875,13.519048457824624,16.178988647460926,-16.822854728450977,49.18083202337283,-0.3219330404950256,32.67991033541688,-14.20517671858181,61.3978349327432,-8.532567311795354,16.500921687955955,3,-3.681915283203125,-18.049606323242188,-2.5024337768554688,18.599212646484375,-125.21400451660156,3,-0.15097310433098876,-1.2971594870215146,342.45135498046875,-1.0147731432781735,347.6167297363281,2.041852084908351,337.62646484375,-0.15097310433098876
5454,2022-04-01,353.9883117675781,356.6147766113281,341.439697265625,342.315185546875,1032112.0,0.041499663966878764,-1.2608705536270037,-5.357137855212112,79.73654813485119,66.20474907627883,-15.562271318550984,-32.80773168564917,-24.569394345015382,-0.9978514851272848,17.387666387840433,16.73150634765625,15.720534912145695,28.322454833984352,-7.020786943578571,63.665696611547276,10.650833945202919,45.994075722765785,-25.027719678175686,90.5988657118139,12.720266124280101,17.671620888781455,4,-14.041824340820312,-28.409515380859375,-23.849685668945312,3.3365936279296875,-140.30154418945312,4,-0.17326185662144256,-2.2906231889657303,339.8832702636719,-1.2971594870215146,342.45135498046875,-1.0147731432781735,347.6167297363281,-0.17326185662144256
5455,2022-04-04,355.5933837890625,361.05059814453125,354.4747009277344,354.4747009277344,744066.0,0.004534251465732719,-10.756499440761655,0.09583404138507993,78.67201496290537,68.26250666315457,-16.023565312453968,-32.29781061340293,-26.726357069153778,-3.092365027257415,16.709343664613506,7.062286376953125,16.94896884147977,27.533558654785168,-9.150596086987548,64.21771339655788,9.191481283898838,45.8756360256715,-22.20812217615196,75.25359180092386,-7.425904093794742,18.342077370886344,4,-13.428985595703125,-27.796676635742188,-26.692596435546875,1.7315216064453125,-148.34629821777347,0,-0.17740388757925196,-1.2608705536270037,353.9883117675781,-2.2906231889657303,339.8832702636719,-1.2971594870215146,342.45135498046875,-0.17740388757925196
5456,2022-04-05,353.9299621582031,359.5233459472656,351.67315673828125,356.82879638671875,752804.0,-0.004677875648682273,-1.1181105928173543,-2.591292249774941,73.26337458398872,70.44102391684993,-13.723219311042953,-28.226373973789123,-25.614802348711237,-1.7822084192961256,15.558624945687665,7.850189208984375,17.024103670988097,23.42266540527345,-13.309686641317,60.1550174518639,5.056489381978224,41.788841428568674,-15.564939969600857,67.71060228225701,-12.950757070938565,18.366176023295235,4,-11.76556396484375,-26.133255004882812,-27.662933349609375,3.3949432373046875,-142.43191528320312,1,-0.15435353436325538,-10.756499440761655,355.5933837890625,-1.2608705536270037,353.9883117675781,-2.2906231889657303,339.8832702636719,-0.15435353436325538
5457,2022-04-06,348.7548522949219,353.11285400390625,341.439697265625,350.20428466796875,920677.0,-0.014621847304829294,2.2128377101435883,0.5000052637673836,63.7449062945493,70.90806394652326,-6.360734827979002,-21.566695626926617,-20.429603874911095,3.013567799559894,14.425985060476751,12.490264892578125,17.12675480781047,16.60310058593751,-20.313664555702132,53.519865727577155,-1.8552819848823106,35.06148315675733,12.295745849609375,44.24343152260254,-32.56838314446669,18.458382570819825,4,-5.63714599609375,-20.958145141601562,-26.843368530273438,8.570053100585938,-121.55641174316406,2,-0.18632150737850084,-1.1181105928173543,353.9299621582031,-10.756499440761655,355.5933837890625,-1.2608705536270037,353.9883117675781,-0.18632150737850084
5458,2022-04-07,357.9766540527344,360.4474792480469,348.9299621582031,350.1459045410156,824970.0,0.026442074417402317,-1.2445537429449933,-5.402631855984841,64.52939804596073,71.05571145338261,-13.161833501260105,-28.256376279554843,-29.126899897391127,-6.511234244844957,12.91795262164671,11.692626953125,17.065309716331058,23.29766540527345,-13.413562169628165,60.00889298017506,4.942051617822642,41.653279192724256,2.6817260742187727,84.32532951556931,9.863093687526174,18.355613787450807,4,-13.112838745117188,-30.179946899414062,-37.49513244628906,-0.6517486572265625,-130.60311889648438,3,-0.32323368637426597,2.2128377101435883,348.7548522949219,-1.1181105928173543,353.9299621582031,-10.756499440761655,355.5933837890625,-0.32323368637426597
5459,2022-04-08,352.8015441894531,359.2801513671875,351.935791015625,355.690673828125,885314.0,-0.014456556886301541,-2.178939164778844,-0.3689467571843896,59.829475347792965,70.25925541162906,-5.353337885587791,-19.57947325367394,-23.24391540961011,-1.6022435857152573,11.051926175052914,7.3443603515625,18.474273408030342,15.262147521972679,-17.307604102479672,47.83189914642503,-1.0227282902534967,31.547023334198855,7.64593505859375,57.93638443223729,-13.205478485533447,16.28487581222619,4,-2.7772216796875,-25.004837036132812,-32.23247528076172,4.5233612060546875,-116.20620727539062,4,-0.391529687773153,-1.2445537429449933,357.9766540527344,2.2128377101435883,348.7548522949219,-1.1181105928173543,353.9299621582031,-0.391529687773153
5460,2022-04-11,341.7120666503906,350.3501892089844,341.1965026855469,348.9883117675781,717236.0,-0.03143262188531548,-1.2037499632644664,2.518490350793802,50.61392383392635,68.4733445484652,7.126004389054174,-5.301153165931964,-11.799163242635245,9.16060741283411,8.856260243136097,11.60504150390625,18.80246324270314,1.9756851196289062,-24.692672990055826,28.644043229313638,-11.35849393521346,15.309864174471272,18.73541259765625,2.6781185004819155,-62.63910638871239,13.33417905484238,4,8.312255859375,-13.915359497070312,-21.14299774169922,15.612838745117188,-108.43385314941406,0,-0.3746584085461919,-2.178939164778844,352.8015441894531,-1.2445537429449933,357.9766540527344,2.2128377101435883,348.7548522949219,-0.3746584085461919
5461,2022-04-12,335.20428466796875,346.7704162597656,330.8171081542969,343.2295837402344,608370.0,-0.019044636164634032,1.1120468663198828,1.1029451238948447,52.848995528066524,66.6721538768851,13.061472813190846,3.8543447716016317,-5.53312992297424,15.31427261061691,6.88352133886437,15.95330810546875,18.791407836492738,-6.087544250488293,-27.013850029286118,14.838761528309533,-16.550697139887234,4.3756086389106486,24.473155517578107,14.806350213404084,-49.062637727814916,10.463152889398915,4,10.729568481445312,-7.4075775146484375,-14.635215759277344,22.120620727539062,-101.01167297363278,1,-0.38172900809852617,-1.2037499632644664,341.7120666503906,-2.178939164778844,352.8015441894531,-1.2445537429449933,357.9766540527344,-0.38172900809852617
5462,2022-04-13,333.998046875,337.7529296875,332.5680847167969,335.20428466796875,771822.0,-0.003598515437126859,-1.5502401681176823,0.150304403874162,50.182424935248875,63.713451296365555,14.463498729740309,6.686688847312325,-4.826917373931508,16.182344442055637,5.941587635982386,5.184844970703125,17.903724804069896,-8.108470153808582,-26.25191309138137,10.034972783764204,-17.180191622594975,0.9632513149778106,23.947773388671862,10.73539953528995,-51.982954891639785,9.071721468786397,4,11.935806274414062,-6.2013397216796875,-13.560310363769531,23.195526123046875,-97.14007568359375,2,-0.36676861181121245,1.1120468663198828,335.20428466796875,-1.2037499632644664,341.7120666503906,-2.178939164778844,352.8015441894531,-0.36676861181121245
5463,2022-04-14,327.32489013671875,335.64202880859375,324.309326171875,335.6031188964844,599221.0,-0.01997962802692288,1.7124549415472716,6.862849769771795,47.01994047353038,60.078272667329905,21.42050565146957,13.938892927798065,1.2652605875663312,22.42197780915052,5.872872259163496,11.33270263671875,16.100930771791184,-14.695536804199207,-33.114152722894346,3.723079114495931,-23.904844763546805,-5.48622884485161,28.993207400390588,8.623084951532563,-53.596759170855336,9.209307959347576,4,15.355072021484375,0.4718170166015625,-6.887153625488281,29.868682861328125,-88.92994689941406,3,-0.3058931740361682,-1.5502401681176823,333.998046875,1.1120468663198828,335.20428466796875,-1.2037499632644664,341.7120666503906,-0.3058931740361682
5464,2022-04-18,326.70233154296875,327.60699462890625,320.3501892089844,326.8385314941406,580717.0,-0.0019019592231130922,7.674546283629731,0.0164527890113212,43.23737957290463,56.14109095732982,19.85329795833826,14.519834583305737,1.2741434136436283,22.637007133783584,6.441546634739291,7.256805419921875,14.36277673365396,-14.819067382812477,-34.35359764802632,4.7154628824013685,-24.58633251541937,-5.051802250205583,27.055064284921855,21.173807779947918,-37.67562198366059,9.767265132606921,4,13.696502685546875,1.0943756103515625,-6.264595031738281,30.491241455078125,-92.98637390136716,0,-0.30403455009825897,1.7124549415472716,327.32489013671875,-1.5502401681176823,333.998046875,1.1120468663198828,335.20428466796875,-0.30403455009825897
5465,2022-04-19,332.9474792480469,335.4280090332031,324.2509765625,324.4941711425781,770280.0,0.01911571207827989,-1.5005393669607012,-62.06542684293076,40.47740363928553,52.49820529680725,11.240018273899352,8.33989561992803,-5.578702656997962,16.193731337506392,6.947604262436973,11.177032470703125,12.315669124235512,-8.343861389160168,-28.181415801037474,11.493693022717139,-18.26263859509885,1.574915816778514,17.46919591795313,47.68047607936812,-6.083955364269265,9.91877720593866,4,7.45135498046875,-5.1507720947265625,-13.915382385253906,22.8404541015625,-97.14981079101562,1,-0.28939141558180037,7.674546283629731,326.70233154296875,1.7124549415472716,327.32489013671875,-1.5502401681176823,333.998046875,-0.28939141558180037
5466,2022-04-20,334.79571533203125,340.07781982421875,328.501953125,335.26263427734375,731422.0,0.005551134035189476,1.2928660372112142,-0.05523505584877869,44.80665417359844,50.393955061146045,7.143355909955005,6.355531584508526,-7.948544347287282,14.158898647424166,7.479271831044637,11.57586669921875,8.363277812041702,-6.202337646484352,-26.25141816168366,13.846742868714955,-16.226877904084006,3.8222026111153014,12.614311238267192,73.22484085793623,21.132444053132353,10.024540257599668,4,5.603118896484375,-6.9990081787109375,-15.933845520019531,20.821990966796875,-97.85992431640625,2,-0.3032222253214185,-1.5005393669607012,332.9474792480469,7.674546283629731,326.70233154296875,1.7124549415472716,327.32489013671875,-0.3032222253214185
5467,2022-04-21,326.64398193359375,343.3463134765625,324.7859802246094,337.7140197753906,629958.0,-0.02434838029618469,-1.5105209603949565,23.708692810457517,41.65133857625229,47.85194845340066,13.218937783442641,14.968240040015303,-0.38783077729959814,22.009037892015613,7.888979656355686,18.560333251953125,4.118810142776738,-14.159518432617176,-34.705458325797906,6.386421460563554,-24.43248837920754,-3.886548486026811,18.060060900573262,27.368928134915738,-22.573716109665224,10.272969946590372,4,13.171188354492188,7.0184783935546875,-7.957206726074219,28.798629760742188,-75.61285400390625,3,-0.28303405344248167,1.2928660372112142,334.79571533203125,-1.5005393669607012,332.9474792480469,7.674546283629731,326.70233154296875,-0.28303405344248167
5468,2022-04-22,313.8813171386719,325.5058288574219,312.88909912109375,323.17120361328125,735945.0,-0.03907209531114675,-1.2381353248321094,0.839191934785785,24.273075079947247,43.90123731252893,21.309848720595937,27.58375227988938,11.212825098840995,34.376989523856196,8.237635184013481,13.7548828125,0.33722062317872314,-25.930937194824196,-49.59492608624714,-2.26694830340125,-37.76293164053567,-14.098942749112723,29.464996337890625,3.2577438172705615,-39.826097987034196,11.831994445711482,4,17.738327026367188,23.088531494140625,4.5233612060546875,41.56129455566406,-80.92411804199219,4,-0.24539003037647167,-1.5105209603949565,326.64398193359375,1.2928660372112142,334.79571533203125,-1.5005393669607012,332.9474792480469,-0.24539003037647167
5469,2022-04-25,310.4085693359375,312.4416198730469,304.2509765625,311.2840576171875,936097.0,-0.011063888205872785,4.134213295074127,0.09424100968756056,21.69409922214099,40.68792346677499,20.26817438530537,30.90818094578202,13.765951278857074,37.51593996871679,8.951817555100483,9.630340576171875,-2.3954393480336194,-28.303491210937523,-55.236299400427924,-1.370683021447121,-41.769895305682724,-14.837087116192322,32.937744140625,15.750197490234772,-22.30335945253665,13.466404094745208,4,15.102127075195312,22.242218017578125,9.073440551757812,45.03404235839844,-81.61479187011719,0,-0.23199625658754464,-1.2381353248321094,313.8813171386719,-1.5105209603949565,326.64398193359375,1.2928660372112142,334.79571533203125,-0.23199625658754464
5470,2022-04-26,293.2295837402344,308.55059814453125,292.3638000488281,306.3424072265625,956040.0,-0.055343142209167806,-1.180863901846343,14.977725878416063,18.163274321835146,36.833954443860385,33.35424110538531,47.00025120673331,30.659094206926852,54.37697680172937,10.097780470858606,18.044769287109375,-6.6719485516326245,-43.26263275146482,-77.02483451137869,-9.500430991550957,-60.14373363142175,-26.38153187150789,44.64338256835936,1.6981973488487634,-31.2571075679916,16.881100879956946,4,24.625473022460938,33.47761535644531,27.62645721435547,62.21302795410156,-51.46888732910156,1,-0.20295914668471715,4.134213295074127,310.4085693359375,-1.2381353248321094,313.8813171386719,-1.5105209603949565,326.64398193359375,-0.20295914668471715
5471,2022-04-27,289.435791015625,298.501953125,288.4630432128906,292.5,809447.0,-0.012937960338852528,-3.0077851825680137,0.23368033494615773,18.430324813588285,33.30594331923143,33.495427276653174,48.709128542315284,34.16253793236922,57.83032768334675,11.17411912385466,10.038909912109375,-10.704737334373249,-44.147378540039085,-83.44586136491381,-4.84889571516436,-63.796619952476476,-24.498137127601694,41.15570869140623,1.7723940247384502,-28.52588883403462,19.64924141243737,4,26.468887329101562,35.32102966308594,27.616744995117188,66.00682067871094,-62.811279296875,2,-0.1853195915072512,-1.180863901846343,293.2295837402344,4.134213295074127,310.4085693359375,-1.2381353248321094,313.8813171386719,-0.1853195915072512
5472,2022-04-28,294.8054504394531,296.2743225097656,284.6303405761719,291.95526123046875,970226.0,0.01855216110276503,3.0235369795264133,-0.9301549677316548,14.942783747495184,29.74181479411641,24.564908243570926,41.726264745930564,28.161610217851035,52.30642341780958,12.464425495743633,11.64398193359375,-13.254032302762823,-36.395423889160156,-79.06260898682177,6.271761208501459,-57.729016437990936,-15.061831340329377,28.202927098632813,24.892937775494843,1.369694306456509,21.333592548830797,4,19.182876586914062,28.035018920898438,23.540863037109375,60.63716125488281,-74.37744140625,3,-0.19629779346875864,-3.0077851825680137,289.435791015625,-1.180863901846343,293.2295837402344,4.134213295074127,310.4085693359375,-0.19629779346875864
5473,2022-04-29,288.5700378417969,300.67120361328125,287.8501892089844,295.23345947265625,829904.0,-0.021150940691094466,-2.1644640953891,-2.3378874672091654,14.768976234762576,26.578658867656188,27.630460857841626,46.293819748348255,33.93931491508306,58.281890654604354,13.799083968982407,12.821014404296875,-15.977161983389635,-40.06517486572267,-86.53570447221966,6.405354740774328,-63.300439668971194,-16.82991006247414,26.76273230390626,14.165825396128692,-4.797661110798682,23.2352648032485,4,25.418289184570312,34.27043151855469,29.776275634765625,66.87257385253906,-61.84825134277344,4,-0.13008595830967518,3.0235369795264133,294.8054504394531,-3.0077851825680137,289.435791015625,-1.180863901846343,293.2295837402344,-0.13008595830967518
5474,2022-05-02,292.6556396484375,294.0953369140625,284.5428161621094,286.98443603515625,871333.0,0.0141580942955708,1.234351466525808,-0.8510948169656556,20.853083662339273,24.398178870217713,20.347169300677137,39.397672807174786,29.936427749213067,53.68129878668418,14.488482531317166,9.552520751953125,-18.519898623188737,-32.91293945312498,-80.42213699182969,14.596258085579734,-56.66753822247733,-9.158340683772622,16.53664458335936,33.79247400808708,12.241523839149536,23.75459876935237,5,21.288925170898438,30.141067504882812,25.690673828125,62.78697204589844,-65.48637390136719,0,-0.20398868999576636,-2.1644640953891,288.5700378417969,3.0235369795264133,294.8054504394531,-3.0077851825680137,289.435791015625,-0.20398868999576636
5475,2022-05-03,292.5097351074219,297.3054504394531,290.85601806640625,292.85992431640625,789093.0,-0.0004985536625602416,-2.526570048309179,-0.061748657403919625,22.558465142170732,21.92615786672575,15.81708899309075,36.443674465433844,30.34914007731703,53.20440055992617,14.82746904188852,6.449432373046875,-20.480266639279535,-29.90466156005857,-77.39706366557516,17.58774054545802,-53.650862612816866,-6.158460507300276,11.752655510437478,49.39687225044702,25.87773183303579,23.746201052758284,5,21.434829711914062,30.286972045898438,25.836578369140625,62.93287658691406,-74.15370178222656,1,-0.21782508407182544,1.234351466525808,292.6556396484375,-2.1644640953891,288.5700378417969,3.0235369795264133,294.8054504394531,-0.21782508407182544
5476,2022-05-04,299.29962158203125,300.70037841796875,283.4046630859375,292.5291748046875,859819.0,0.023212514524058037,2.613829251340649,-19.33368191721133,29.19147101368644,20.541728137551765,3.8694897419169365,26.72117968567551,23.663031876250557,45.89694085500298,15.55448074205413,17.29571533203125,-22.077658198755557,-20.383258056640614,-66.50802587017631,25.741509756895084,-43.44564196340849,2.6791258501272637,-14.756805419921875,91.90113384126222,64.00694553398117,23.062383906767863,5,5.1556243896484375,22.928009033203125,21.979568481445312,56.14299011230469,-100.67121887207034,2,-0.19224523194102439,-2.526570048309179,292.5097351074219,1.234351466525808,292.6556396484375,-2.1644640953891,288.5700378417969,-0.19224523194102439
5477,2022-05-05,283.7743225097656,298.1322937011719,279.8930053710937,297.2568054199219,1083409.0,-0.051872097232206094,1.3946350942564731,-1.9913727045714749,26.38963110272111,20.77690102897108,14.163685885831057,39.13517450599551,39.257471933619456,60.75974081556416,17.199511068603453,19.406616210937557,-24.548066622705278,-32.65953063964844,-79.31328074828537,13.99421946898849,-55.9864056939669,-9.332655585329974,16.926055908203125,18.653566358079235,-11.195868931652655,23.326875054318457,5,12.392990112304688,36.697479248046875,42.31761169433594,65.13133239746094,-94.7568054199219,3,-0.20139176189575403,2.613829251340649,299.29962158203125,-2.526570048309179,292.5097351074219,1.234351466525808,292.6556396484375,-0.20139176189575403
5478,2022-05-06,242.26654052734372,275.29183959960943,232.5194549560547,275.29183959960943,3650531.0,-0.14627039407694642,1.590279927516205,2.44949682431179,18.284133171261132,20.398015912206652,49.66769276108144,75.39533094386005,80.08286037571762,101.2789602345936,18.99486339816249,51.25486755371094,-29.02756658748632,-68.38180694580083,-121.58304027594457,-15.180573615657096,-94.9824236108727,-41.781190280728964,58.43383789062503,14.295913103514602,-15.963097946923488,26.600616665071872,5,28.268486022949247,54.51848602294925,86.7509689331055,102.2908630371094,-58.01556396484372,4,-0.09014258199503933,1.3946350942564731,283.7743225097656,2.613829251340649,299.29962158203125,-2.526570048309179,292.5097351074219,-0.09014258199503933
5479,2022-05-09,214.6692657470703,234.12451171875,214.34825134277344,231.43968200683597,2479947.0,-0.11391286110001897,-1.2715087167065975,0.5078051291244556,11.713583015814365,19.681383544871007,69.57245056171115,97.0914077415456,106.48800166808007,127.6109191602734,21.02921016376583,27.918289184570284,-33.788200776743054,-89.07246780395508,-153.8397908684567,-24.305144739453482,-121.45612933620589,-56.688806271704266,83.46302795410156,0.3717504306724675,-26.539983050895476,32.3836615322508,5,42.85504913330078,73.03015899658203,114.3482437133789,128.18093872070312,-26.313232421875,0,0.05614460323423187,1.590279927516205,242.26654052734372,1.3946350942564731,283.7743225097656,2.613829251340649,299.29962158203125,0.05614460323423187
5480,2022-05-10,213.686767578125,223.73541259765625,206.1186828613281,219.35797119140625,2028964.0,-0.004576799410600851,1.4423435734926444,0.3381671346397754,10.57632015004549,18.808716360032918,64.91134859626965,92.7459258250027,106.33300022467381,127.22628953004391,23.844321264232292,17.616729736328153,-36.48679966297078,-83.6537010192871,-157.31574007683332,-9.991661961740874,-120.48472054806024,-46.82268149051396,79.41848358154294,8.001637814015211,-12.512642702714803,36.83101952877312,5,39.72276306152344,69.89787292480469,119.07587432861328,125.61285400390625,-31.0311279296875,1,0.06309467975838068,-1.2715087167065975,214.6692657470703,1.590279927516205,242.26654052734372,1.3946350942564731,283.7743225097656,0.06309467975838068
5481,2022-05-11,207.24708557128903,218.3560333251953,202.6750946044922,209.62062072753903,1791804.0,-0.030136082265747155,-1.7229720778154165,0.4185240591065144,10.695534966117904,18.336799828768775,65.33745039416661,93.92335881671752,111.42243725471948,132.44741770512294,26.136617145644365,15.680938720703125,-39.24529371885416,-83.6955230712891,-165.30879965979491,-2.082246482783262,-124.50216136554204,-42.88888477703617,78.89924012451175,4.789571671976573,-14.243888155376334,40.80663829425292,5,44.440650939941435,74.3142013549805,127.73346710205081,132.05253601074222,-25.058364868164034,2,0.05360243172194101,1.4423435734926444,213.686767578125,-1.2715087167065975,214.6692657470703,1.590279927516205,242.26654052734372,0.05360243172194101
5482,2022-05-12,211.498046875,215.8657531738281,203.18093872070312,204.4552459716797,1396127.0,0.020511561318186544,-1.6450349436748946,-2.967219965027772,14.295406595988894,18.284180980016146,53.67064415070075,84.34907198770838,105.8446694596472,126.89628095325162,28.552791544876023,12.684814453124972,-40.05829404279075,-73.31956176757814,-159.58208394840443,12.942960413248159,-116.45082285799128,-30.18830067716499,66.30115571166994,12.150024448357012,-8.51217678671754,43.13126109041314,5,40.18968963623047,70.06324005126953,123.48250579833984,122.5340576171875,-33.2490234375,3,-0.06084994332191318,-1.7229720778154165,207.24708557128903,1.4423435734926444,213.686767578125,-1.2715087167065975,214.6692657470703,-0.06084994332191318
5483,2022-05-13,227.1984405517578,229.21206665039062,215.7684783935547,217.0233459472656,1846288.0,0.07423422536869606,-1.1196324368799717,1.4447511358293816,23.262065306105654,18.5518456071013,31.680753297239562,64.04654439907381,88.91735989255972,110.14031478480246,30.183662283897405,17.714019775390625,-40.584494220684405,-52.612845611572254,-140.1013618358774,34.875670612732904,-96.35710372372483,-8.868587499419675,43.088351236694336,77.97710799589922,54.351618371601866,43.74425811215257,5,24.489295959472656,54.36284637451172,108.2587661743164,100.5982666015625,-50.56419372558594,4,-0.1680509926440984,-1.6450349436748946,211.498046875,-1.7229720778154165,207.24708557128903,1.4423435734926444,213.686767578125,-0.1680509926440984
5484,2022-05-16,227.37353515625,230.65174865722656,222.7626495361328,225.42800903320312,1509515.0,0.000770668161572674,-1.168453369570688,0.19120472080799544,26.242276984864446,18.96115803406727,23.77136468990085,59.07736567052439,87.75488358645504,108.81824989011182,31.62471395797629,7.88909912109375,-41.57578476867468,-47.47131118774416,-135.02914692134527,40.086524545856946,-91.25022905454472,-3.6923933209436086,36.15208691380616,88.28232463111092,59.326849671650976,43.77891786680055,5,24.31420135498047,53.604087829589844,108.95672607421875,100.42317199707031,-39.09532165527344,0,-0.18965513538819012,-1.1196324368799717,227.1984405517578,-1.6450349436748946,211.498046875,-1.7229720778154165,207.24708557128903,-0.18965513538819012
5485,2022-05-17,236.5953369140625,238.28793334960938,231.186767578125,232.7821044921875,1261562.0,0.0405579380708283,-1.0277729364194088,1.9600006274411381,31.656091713396705,19.23500477847952,6.463738234650634,44.5511507340226,77.85954536533086,98.50170926999556,33.584015626051965,10.914398193359375,-42.12931796107546,-33.4319023132324,-118.08376099497866,51.21995636851386,-75.75783165410553,8.894027027640732,20.845232409437244,95.2472296643891,60.25687371303463,42.32592934087314,5,13.808357238769531,39.91730499267578,102.31517791748047,91.20137023925781,-47.9474792480469,1,-0.20388949426500713,-1.168453369570688,227.37353515625,-1.1196324368799717,227.1984405517578,-1.6450349436748946,211.498046875,-0.20388949426500713
5486,2022-05-18,233.27821350097656,242.0428009033203,231.1381378173828,232.86964416503903,1707714.0,-0.014020240028191244,-4.633181990162694,0.10714514373520177,28.33162178762754,19.450781521246903,-0.6360292961023788,42.027663217992995,80.53882222304946,100.63948309759189,35.91367551745215,10.9046630859375,-44.36190205211227,-31.673150634765648,-112.03869291411496,48.692391644583665,-71.85592177444033,8.509620504909009,18.685808350622438,77.44681569514668,39.47813380323245,40.182771139674664,5,5.705253601074247,41.444541931152344,105.6323013305664,94.51849365234375,-45.194549560546875,2,-0.21700515060026015,-1.0277729364194088,236.5953369140625,-1.168453369570688,227.37353515625,-1.1196324368799717,227.1984405517578,-0.21700515060026015
5487,2022-05-19,234.19261169433597,238.0252990722656,228.6381378173828,229.3385162353516,1137071.0,0.0039197753602291385,-2.0015612878672933,11.880714072302728,30.103932261521322,20.76409253127581,-10.418880900772876,35.66022961304324,78.63313487424657,98.50226803966925,38.15001054748487,9.387161254882784,-47.404814287092734,-26.13618392944332,-102.07411675806466,49.80174889917802,-64.10515034375399,11.832782484867352,12.842517432552341,70.1222012249161,27.938766578779195,37.96896641431068,5,-11.833663940429716,38.81809234619138,102.67266845703122,93.60409545898435,-51.86770629882815,3,-0.2220560700654618,-4.633181990162694,233.27821350097656,-1.0277729364194088,236.5953369140625,-1.168453369570688,227.37353515625,-0.2220560700654618
5488,2022-05-20,236.85797119140625,239.32879638671875,229.81517028808597,238.16148376464844,1001375.0,0.011381057146879758,4.229942666370267,-0.26853871833722076,29.369873153206825,22.72590254654164,-15.569418537138631,28.383863464954857,75.25890909745374,94.68846959573261,39.73190086774848,9.513626098632784,-51.935278050841106,-19.61965713500979,-91.8438447276593,52.604530457639726,-55.731750931334545,16.49243666131497,5.74115448324244,73.10794083941676,28.629491996364045,36.11209379632475,5,-14.4990234375,36.152732849121094,100.00730895996094,90.93873596191406,-55.50582885742185,4,-0.24744342552247922,-2.0015612878672933,234.19261169433597,-4.633181990162694,233.27821350097656,-1.0277729364194088,236.5953369140625,-0.24744342552247922
5489,2022-05-23,238.3949432373047,240.16537475585938,233.0447540283203,239.9902648925781,818494.0,0.006489002832234858,6.31993757009639,1.2238636496657747,30.19579900210246,24.90584464121464,-14.960202501500078,22.319522081836567,73.39796487843466,92.03481814467648,40.90143305545244,7.1206207275390625,-55.27264548069655,-14.482003784179682,-82.4397647110228,53.47575714266341,-48.46088424760126,19.496876679241865,-35.7198486328125,72.78665161049439,27.73526732355596,33.97888046342155,5,-16.035995483398438,34.615760803222656,96.84339141845703,89.40176391601562,-59.056427001953125,0,-0.25906881904644496,4.229942666370267,236.85797119140625,-2.0015612878672933,234.19261169433597,-4.633181990162694,233.27821350097656,-0.25906881904644496
5490,2022-05-24,233.7159576416016,236.62451171875,231.8093414306641,236.62451171875,819830.0,-0.01962703374561725,2.3110405791779045,1.8231772053830335,25.621925509487014,26.56433247936676,-7.98053054160053,23.517018944089415,77.62168250948727,95.45932863589425,41.57370110590599,6.585601806640597,-53.342673788692565,-16.185308074951138,-81.87747162697448,49.50685547707218,-49.03138985096277,16.66077370106052,-30.291057434082063,37.88099552868131,-1.1928134696693178,32.84608177601166,5,-11.104087829589872,39.29474639892575,100.38181304931638,94.08074951171872,-47.879379272460966,1,-0.19441438487611884,6.31993757009639,238.3949432373047,4.229942666370267,236.85797119140625,-2.0015612878672933,234.19261169433597,-0.19441438487611884
5491,2022-05-25,235.79766845703125,237.66537475585938,231.2937774658203,231.45913696289062,780869.0,0.008907011897843597,-1.7291734748565377,-1.4916454633685847,30.186404948751303,28.329998963007025,-6.242953449387528,18.14093190436006,74.89566742344084,92.18153469192174,42.0727263874766,6.3715972900390625,-47.041283527474945,-11.421691131591786,-74.65145931773333,51.808077054549756,-43.036575224662556,20.193192961478985,-31.637958758544926,62.10968576303628,19.607967128387983,31.614884093070764,5,-6.89202880859375,37.213035583496094,98.30010223388672,91.99903869628906,-48.03501892089844,2,-0.1999587659180253,2.3110405791779045,233.7159576416016,6.31993757009639,238.3949432373047,4.229942666370267,236.85797119140625,-0.1999587659180253
5492,2022-05-26,236.935791015625,238.8229522705078,235.23345947265625,237.47080993652344,814896.0,0.004826691315657161,1.2162126515019478,-0.12331797559174199,46.69719670699104,30.933902451994292,-3.792040066903155,13.117614491214198,72.67445733554337,89.83512561780611,42.38913428219202,3.5894927978515625,-40.09616026040635,-7.390085601806646,-66.6209237543278,51.84075255071451,-37.00550467806721,22.22533347445392,-32.055968015991226,68.79690879257441,21.788502256620063,29.61541907626058,5,-4.5330657958984375,36.074913024902344,97.16197967529297,90.86091613769531,-46.867691040039034,3,-0.20618297837481925,-1.7291734748565377,235.79766845703125,2.3110405791779045,233.7159576416016,6.31993757009639,238.3949432373047,-0.20618297837481925
5493,2022-05-27,251.0311279296875,251.04086303710938,237.7723693847656,239.1828765869141,1251487.0,0.059490112716372945,1.2360641995055097,-22.145480991358358,77.0555848350457,36.57982554645888,-15.814222569448475,-4.1468510808047085,57.27183539077873,74.73337834388462,42.74260654375047,14.105072021484375,-31.97540016790981,8.582196807861322,-47.01285030025815,64.17724391598082,-19.2153267461984,36.37972036192107,-45.4455938949292,99.9507010420007,45.09977041525815,27.797523554059747,5,-11.191627502441406,13.059333801269531,85.70768737792969,76.76557922363281,-54.338516235351534,4,-0.2736960276632464,1.2162126515019478,236.935791015625,-1.7291734748565377,235.79766845703125,2.3110405791779045,233.7159576416016,-0.2736960276632464
5494,2022-05-31,232.9571990966797,247.5583648681641,230.9241180419922,247.2276306152344,2428753.0,-0.0719987556207381,1.2280147602079299,-1.204433557805867,61.43104814409648,39.88815403875885,3.503470156938306,9.723850337626544,73.55532996401831,91.75516489998569,43.082759829903665,20.107009887695312,-25.186553732706955,-6.506809997558605,-56.92094378139069,43.90732378627348,-31.713876889474648,18.700256894357437,-25.553451901827344,10.106411624648903,-48.57748761431547,25.20706689191605,5,6.882301330566406,24.601158142089844,101.3375473022461,94.83950805664062,-41.28404235839844,1,-0.2215216226963591,1.2360641995055097,251.0311279296875,1.2162126515019478,236.935791015625,-1.7291734748565377,235.79766845703125,-0.2215216226963591
5495,2022-06-01,228.7937774658203,235.2140045166016,224.0953369140625,232.9571990966797,1381529.0,-0.017872045367147038,1.562781144378509,0.291751628214326,63.13604636711318,43.755312325368365,7.20113805541493,9.348379355995803,75.81511305362284,94.65992134821664,43.86254900904167,11.118667602539091,-20.53873560287255,-7.484433746337885,-51.421103089013286,36.452235596337516,-29.4527684176756,14.483900924999801,-19.6445456372777,17.436811329281014,-46.078868841139276,21.968334671337693,6,8.774322509765625,26.819068908691406,100.2869644165039,99.0029296875,-43.6575927734375,2,-0.21615649594253894,1.2280147602079299,232.9571990966797,1.2360641995055097,251.0311279296875,1.2162126515019478,236.935791015625,-0.21615649594253894
5496,2022-06-02,241.7606964111328,242.1011657714844,227.50973510742188,228.7159576416016,1175621.0,0.056675138148150284,1.1261508839099656,-3.1331774502114618,66.6773908675217,47.81902994825729,-4.957318999794353,-8.590681871537072,60.95563243723569,80.63007239049011,44.107096287036704,14.591430664062528,-16.43523005893178,8.35943145751952,-24.286580372295248,41.005443287334316,-7.963574457387892,24.682437372426932,-30.93579933424752,65.55952708587452,-4.269590981964498,16.323005914907398,6,-4.192596435546875,9.927040100097656,80.52043151855469,84.94650268554688,-58.89105224609378,3,-0.23132013959328146,1.562781144378509,228.7937774658203,1.2280147602079299,232.9571990966797,1.2360641995055097,251.0311279296875,-0.23132013959328146
5497,2022-06-03,226.62451171875,239.03697204589844,226.1381378173828,229.35797119140625,955732.0,-0.06260812827343343,-5.960665321750587,-0.20954497602058766,49.681735404700255,50.07590353175656,10.049216694346029,2.1549403371728317,74.31080633894692,94.73002039996356,44.22290978870449,15.62255859375,-14.03925756989537,-3.9192626953125114,-26.432624028867508,18.594098638242485,-15.17594336209001,7.337417971464987,-14.190976003455745,9.38625133218038,-56.95794407781965,11.2566806667775,6,10.943588256835938,25.06322479248047,93.70623779296875,98.13230895996094,-50.37937927246094,4,-0.17148128367882065,1.1261508839099656,241.7606964111328,1.562781144378509,228.7937774658203,1.2280147602079299,232.9571990966797,-0.17148128367882065
5498,2022-06-06,220.42800903320312,232.26654052734372,218.5311279296875,231.51751708984372,1355829.0,-0.027342596961607457,1.182379766721868,4.056949871608787,46.38956256773804,51.875210594604965,15.276526611987578,6.989840435532642,78.5153407350059,98.88819016037701,42.86912787931343,13.735412597656222,-10.918387399351843,-9.023838806152355,-31.25991061015253,13.21223299784782,-20.141874708152443,2.0941970958477327,-6.450180225036263,6.534831777258292,-54.67830816539271,11.118035902000093,6,14.357986450195312,31.259727478027344,97.98638916015625,102.41246032714844,-48.02528381347656,0,-0.1377316303439643,-5.960665321750587,226.62451171875,1.1261508839099656,241.7606964111328,1.562781144378509,228.7937774658203,-0.1377316303439643
5499,2022-06-07,226.72178649902344,227.3443603515625,217.1011657714844,218.4922180175781,1315223.0,0.028552530567348633,1.1622166571380197,-0.7421040175463264,44.706367431552536,53.995704141501136,7.993366374940734,1.7342186757994114,70.30336834051889,90.7339853866402,41.060971348564244,10.243194580078097,-8.052330329518497,-3.3326873779296875,-24.50997940116767,17.844604645308294,-13.921333389548664,7.255958633689289,-11.26143632169888,38.482482910156136,-17.664432137530383,10.588646011618987,6,7.3492279052734375,24.96595001220703,91.69261169433594,96.11868286132812,-42.66535949707031,1,-0.13244944505947076,1.182379766721868,220.42800903320312,-5.960665321750587,226.62451171875,1.1261508839099656,241.7606964111328,-0.13244944505947076
5500,2022-06-08,227.1692657470703,230.64202880859372,223.60894775390625,225.42800903320312,1065522.0,0.001973693198861648,-1.6148299640043804,0.21158542125180474,46.6207497290563,55.82174245042391,7.285754012524194,2.4755255499984514,67.73525572953486,88.62507028497146,38.883715393180196,7.033081054687472,-5.194504437831625,-3.5593330383300668,-23.356211002995906,16.237544926335772,-13.457772020662986,6.339105944002853,-10.285695055354353,40.272399902343636,-12.635759631457653,9.898438982332927,6,6.9017486572265625,24.518470764160156,91.20137023925781,95.62744140625,-44.98054504394531,2,-0.15625401126361138,1.1622166571380197,226.72178649902344,1.182379766721868,220.42800903320312,-5.960665321750587,226.62451171875,-0.15625401126361138
5501,2022-06-09,218.3560333251953,225.07781982421875,218.17120361328125,224.34825134277344,955115.0,-0.03879588373405951,-1.1712509473966979,-3.441317968715769,41.94378301107926,55.293585373100385,14.935314173559277,12.82102539809074,73.95965602028139,95.62130456194575,36.62487421913213,8.998062133789062,-2.710623622225228,-12.92801284790039,-30.442706040129025,4.586680344328244,-21.685359444014722,-4.170666251786059,32.68482971191406,5.720635649370176,-43.15074409236306,8.757346596114319,6,15.714981079101562,33.331703186035156,100.01460266113281,104.440673828125,-29.01751708984372,3,-0.15213616096120652,-1.6148299640043804,227.1692657470703,1.1622166571380197,226.72178649902344,1.182379766721868,220.42800903320312,-0.15213616096120652
5502,2022-06-10,198.6284027099609,209.2509765625,191.4494171142578,208.998046875,3088215.0,-0.0903461668304546,2.2736984329423056,1.7305185049375407,33.42891169641318,50.446177246585655,32.02540824990493,33.23925275848771,90.9823625464442,113.74064029496932,34.65333070044417,26.9066162109375,0.3925239834126728,-32.01216125488284,-53.157050712872774,-10.867271796892908,-42.58460598387779,-21.43971652588789,51.755067138671905,17.588171324688513,-27.0518128332719,10.572444728994961,6,20.87548828125003,46.162452697753935,114.71303558349612,123.59922790527347,-3.433853149414034,4,-0.07933789090542587,-1.1712509473966979,218.3560333251953,-1.6148299640043804,227.1692657470703,1.1622166571380197,226.72178649902344,-0.07933789090542587
5503,2022-06-13,189.01751708984372,194.7081756591797,187.30545043945312,192.1303558349609,1889156.0,-0.04838626041891447,-1.264878958560454,0.3001876145000249,29.99684869910861,46.95348841936478,35.6651519737932,41.996225045605826,97.80366478424449,121.65191173823362,33.75014358850773,11.322952270507784,2.0020864227307698,-39.714000701904325,-67.89199075070022,-11.536010653108434,-53.80299572630227,-25.62500567750638,59.00859064941409,3.9506271949004095,-35.59523243354296,14.08899502439794,6,25.68579101562503,42.28112792968756,119.30204010009768,131.45428466796878,12.344345092773466,0,-0.0675724919055184,2.2736984329423056,198.6284027099609,-1.1712509473966979,218.3560333251953,-1.6148299640043804,227.1692657470703,-0.0675724919055184
5504,2022-06-14,184.2509765625,190.8073883056641,182.29571533203125,189.49415588378903,1862633.0,-0.02521745392030561,1.1631659056316506,1.684372288642805,29.975584538612253,43.26899266064246,36.650316033671714,45.71006580376155,99.21300193044112,124.73475251847435,32.97556838682014,8.511672973632841,0.6271241659194686,-42.32441329956055,-76.82900494939173,-7.819821649729363,-59.57670912447614,-25.072117474644955,60.131891738769525,4.0442819521629705,-34.23693880933014,17.2522958249156,6,27.947463989257812,32.41731262207031,99.40904998779297,112.53404998779297,11.945526123046875,1,-0.06430495818161586,-1.264878958560454,189.01751708984372,2.2736984329423056,198.6284027099609,-1.1712509473966979,218.3560333251953,-0.06430495818161586
5505,2022-06-15,188.3560333251953,192.3249053955078,183.1031188964844,186.7996063232422,2214929.0,0.02227970152062042,-1.0608721449664864,-0.29684794407727366,31.10422273416407,39.31641842360273,29.285636030328078,39.84881128902427,91.67748045853955,119.1779912438223,32.71672685744102,9.221786499023409,-4.638892712555361,-35.807391357421864,-73.91847792787496,2.3036952130312613,-54.86293464264844,-16.751848072195287,51.059862738535145,14.165544367436963,-20.229853148979792,19.055543285226562,6,22.31031036376953,28.312255859375,84.2558364868164,99.34339141845703,5.7198486328125,2,-0.022827016726450933,1.1631659056316506,184.2509765625,-1.264878958560454,189.01751708984372,2.2736984329423056,198.6284027099609,-0.022827016726450933
5506,2022-06-16,182.6556396484375,185.79766845703125,177.49026489257812,184.9319000244141,2094036.0,-0.03026392930517985,3.1456206811216236,-1.46249093155038,29.138631038782776,37.033851271834116,28.74290623184376,43.808309363056026,93.8640668578281,123.394016031575,32.80747967990057,10.865768432617188,-8.03403691991241,-38.97665634155274,-81.05639383842077,3.1030811553152944,-60.01652508998674,-17.936787593118737,52.19064195675702,16.26340999389854,-13.21117245611515,21.03986874843401,6,22.222763061523438,31.60992431640625,85.84144592285156,100.92900085449219,11.206222534179688,3,-0.0025562799276890313,-1.0608721449664864,188.3560333251953,1.1631659056316506,184.2509765625,-1.264878958560454,189.01751708984372,-0.0025562799276890313
5507,2022-06-17,182.188720703125,188.60894775390625,180.9046630859375,183.5214080810547,3067449.0,-0.0025562799276890313,-2.9501022910856154,0.5854722913049526,20.44600587142193,34.151233861132326,24.85780468177512,42.35081542898797,90.90614057597804,122.67253282212698,32.71408214936679,7.70428466796875,-11.58694546739386,-36.8433807373047,-81.97164082710867,8.284879352499274,-59.407510782206685,-14.279250692402712,46.921959230807886,27.28818771474123,6.450418663535192,22.56413004490198,6,21.877426147460938,32.07684326171875,84.435791015625,99.67412567138672,19.338516235351562,4,0.0392438977815599,3.1456206811216236,182.6556396484375,-1.0608721449664864,188.3560333251953,1.1631659056316506,184.2509765625,0.0392438977815599
5508,2022-06-21,178.2490234375,186.001953125,177.90855407714844,185.2140045166016,2680202.0,-0.021624265489216032,-1.1170504686848286,5.226267761252154,23.269962453420902,31.76941108578436,24.79239665783561,43.9266897262392,91.00730838110235,125.59046253419251,32.76410700427056,8.093399047851562,-17.16143206559883,-37.852630615234375,-85.64033374646817,9.935072515999423,-61.746482180851274,-13.958779049617476,45.6996149922974,5.114775412131006,-16.37486289844934,23.893851565616895,6,25.817123413085938,36.01654052734375,88.37548828125,103.61382293701172,29.678985595703125,1,0.0950665860393256,-2.9501022910856154,182.188720703125,3.1456206811216236,182.6556396484375,-1.0608721449664864,188.3560333251953,0.0950665860393256
5509,2022-06-22,176.63424682617188,180.66148376464844,175.09727478027344,175.65174865722656,2968761.0,-0.009059104954335484,-4.320920731040018,-0.14106257544522208,23.864303108382416,29.240917016820593,20.73565461294791,42.875521666243515,88.85248430789181,126.27895776976823,32.926840068770304,5.564208984375,-20.158757932184898,-36.37937240600587,-86.04641754209905,13.287672730087309,-61.21289497405246,-11.545849837959281,42.66855424990359,8.921552128818544,-12.54038959814321,24.833522568046593,6,23.45330047607422,36.43482208251953,89.99026489257812,105.22859954833984,34.14396667480469,2,0.13999332406234943,-1.1170504686848286,178.2490234375,-2.9501022910856154,182.188720703125,3.1456206811216236,182.6556396484375,0.13999332406234943
5510,2022-06-23,188.27821350097656,189.49415588378903,176.3618621826172,177.17898559570312,1561840.0,0.06592134245780579,-1.0626410273924132,11.296945130379413,22.841341702937328,27.11842353813816,3.346788684047283,29.147334254427676,73.8540015604251,113.648970296924,32.730985544418076,13.132293701171847,-22.308581792327857,-22.463518524169928,-72.29987614864717,27.372839100307317,-47.381697336408564,2.454660288068709,25.71992441960265,91.55412638286255,72.54437337542592,24.918178812238626,6,3.8959121704101562,24.790855407714844,78.0544662475586,93.58463287353516,21.459136962890625,3,0.04205632206367427,-4.320920731040018,176.63424682617188,-1.1170504686848286,178.2490234375,-2.9501022910856154,182.188720703125,0.04205632206367427
5511,2022-06-24,188.6478576660156,190.64202880859372,185.69065856933597,190.3793792724609,4351730.0,0.0019632869792294283,3.3879164046705785,-0.1560037888421623,27.3128787737911,26.438864324513485,-1.8775767189999897,26.418732289452635,70.27477112766596,112.02357070790706,32.581505425941856,4.951370239257756,-25.02958012368424,-19.736383819580112,-69.04012803928995,29.5673604001297,-44.38825592943502,4.915488290274794,20.682176677726915,87.1714204100944,64.17895674016825,24.65187210985491,6,-3.745132446289034,24.42121124267581,74.81031036376956,93.21498870849612,24.523345947265653,4,0.028773315314303938,-1.0626410273924132,188.27821350097656,-4.320920731040018,176.63424682617188,-1.1170504686848286,178.2490234375,0.028773315314303938
5512,2022-06-27,188.0836639404297,189.05642700195312,184.2606964111328,188.8521423339844,1426761.0,-0.002990724265656719,7.14874447426075,0.44381680869252677,29.28349506402931,26.359602809504675,-3.315069428232192,24.38565920621761,67.59553448793409,111.19746851872924,32.55967704511073,4.7957305908203125,-28.387370754530224,-17.85797119140625,-66.03347735924439,30.317534976431887,-41.94572427532532,6.229781892512818,17.13843925569654,83.54194049321679,56.052456817621376,24.087753083919065,6,-4.3725738525390625,24.98540496826172,68.76944732666016,93.77918243408203,28.93968200683591,0,0.03072142535471656,3.3879164046705785,188.6478576660156,-1.0626410273924132,188.27821350097656,-4.320920731040018,176.63424682617188,0.03072142535471656
5513,2022-06-28,182.3249053955078,191.4494171142578,182.24708557128903,189.35797119140625,1548579.0,-0.03061806870556183,-1.5602193925526124,9.151936937831007,21.3676295308438,25.403163364197066,1.5583866694352935,26.069814828244375,70.19220158253205,115.52174648847006,33.548043979625554,9.202331542968778,-30.975453648182565,-20.18141860961913,-64.46005177430428,24.097214555066017,-42.32073519196172,1.9578979727234582,19.282218390716082,44.19990034096826,17.35322526845485,22.139316582342573,6,1.3861846923828125,30.744163513183594,65.35992050170898,99.5379409790039,36.819061279296875,1,0.10531930073576157,7.14874447426075,188.0836639404297,3.3879164046705785,188.6478576660156,-1.0626410273924132,188.27821350097656,0.10531930073576157
5514,2022-06-29,181.3521423339844,182.33462524414062,177.3540802001953,181.3229522705078,1257552.0,-0.005335327389383471,3.99514113659145,-0.004150403867060943,20.650540517346016,24.24164311788395,2.3207596437928544,24.22000037846439,67.94644412103045,115.03313063296682,34.31611547218098,4.9805450439453125,-30.935813134535522,-18.573928833007784,-61.370699370516576,24.222841704501008,-39.97231410176218,2.8244564357466118,17.073799571525427,33.075472957529584,7.599603037313528,21.39838526875439,6,1.9212036132812216,31.716926574707003,66.3326835632324,100.51070404052732,36.322952270507784,2,0.14654288809158755,-1.5602193925526124,182.3249053955078,7.14874447426075,188.0836639404297,3.3879164046705785,188.6478576660156,0.14654288809158755
5515,2022-06-30,179.33851623535156,182.15953063964844,176.23541259765625,180.5836639404297,1278524.0,-0.011103403978126036,1.6946910332669336,-42.65656037633066,22.62115081766548,23.517478648870917,3.2639746799624447,23.545797428886885,66.45046168547526,115.53211692716889,34.80471331859493,5.9241180419921875,-29.580544186211227,-18.114791870117188,-59.58295025200425,23.353366511769877,-38.84887106106072,2.619287320826345,16.287985615129912,20.396363326362877,-7.2653545316285495,20.73407919094353,6,3.9348297119140625,33.730552673339844,68.34630966186523,102.52433013916016,37.56809997558594,3,0.17530923041855484,3.99514113659145,181.3521423339844,-1.5602193925526124,182.3249053955078,7.14874447426075,188.0836639404297,0.17530923041855484
5516,2022-07-01,185.83657836914062,186.1186828613281,178.2003936767578,178.3560333251953,1149407.0,0.03623350003220427,-1.032460907283918,-6.007757162814637,38.977370294353165,25.576519140307717,-3.0568839039619036,13.326477345988849,56.386355252960016,107.58003345346265,35.75352531349573,7.918289184570284,-27.663414735959464,-8.82052383422851,-44.90103952779259,27.25999185933557,-26.860781681010565,9.219734012553545,7.326416232915875,63.107420278517445,32.75987849882748,18.040257846782044,7,-2.563232421875,27.23249053955078,61.974708557128906,96.0262680053711,23.112838745117188,4,0.12861177441208982,1.6946910332669336,179.33851623535156,3.99514113659145,181.3521423339844,-1.5602193925526124,182.3249053955078,0.12861177441208982
5517,2022-07-05,187.7626495361328,187.937744140625,181.24513244628903,184.8249053955078,1135015.0,0.01036432753925487,3.071014210267423,0.3927179267509103,48.75361953349282,28.408036593649044,-4.592047491923921,8.790382134125934,51.10589173217596,104.21424162022606,36.6093194611553,6.692611694335966,-26.07474099217461,-4.95135955810548,-37.82647620862775,27.923757092416793,-21.388917883366616,11.486198767155656,3.2324586873097303,75.76727695787136,40.34239257869454,16.437558325261136,7,-4.4893035888671875,25.306419372558594,63.19552230834961,94.1001968383789,33.34629821777344,1,0.13532272866792305,-1.032460907283918,185.83657836914062,1.6946910332669336,179.33851623535156,3.99514113659145,181.3521423339844,0.13532272866792305
5518,2022-07-06,190.06809997558597,194.06614685058597,187.07199096679688,187.7626495361328,1115791.0,0.012278535934323376,-2.7941940931064324,0.7847689686695019,56.07476903572959,31.986977252243175,-5.637494605106525,4.315058648825499,45.81511995131953,100.26454322665606,36.88177182746444,6.994155883789091,-23.499383335479138,-1.1279136657714446,-31.30815114793404,29.05232381639115,-16.218032406852757,13.962205075309868,-14.970825195312528,77.57777768269362,36.60613887474677,15.090118741081303,7,-4.917320251464872,23.00096893310544,62.63861465454099,91.79474639892575,31.177032470703068,2,0.14181888478467464,3.071014210267423,187.7626495361328,-1.032460907283918,185.83657836914062,1.6946910332669336,179.33851623535156,0.14181888478467464
5519,2022-07-07,196.69261169433597,197.188720703125,188.45330810546875,188.89105224609372,1013814.0,0.03485335897818165,-1.0134527018828507,3.3839632007412628,58.270606351072935,35.923562213147136,-10.188989336524088,-4.927129703578203,36.3326676067301,92.16951727544958,36.98371034376117,8.73541259765625,-19.669722586619798,6.998056793212925,-18.339938287309337,32.33605187373519,-5.670940747048206,19.667054333474056,-21.215959472656266,97.63231177486695,51.06935841303695,12.668997540261131,7,-9.980545043945341,14.635208129882784,55.2723693847656,85.17023468017575,5.963027954101534,3,0.11414437373661279,-2.7941940931064324,190.06809997558597,3.071014210267423,187.7626495361328,-1.032460907283918,185.83657836914062,0.11414437373661279
5520,2022-07-08,191.67315673828125,198.7062225341797,191.4785919189453,193.3657531738281,897855.0,-0.025519285716003592,-5.943882487465916,-0.21695616713248306,59.06868341644385,39.45198495121966,-5.182291175889645,-2.8493936523044,38.93074566937298,96.09650774083946,37.342999452346945,7.227630615234375,-16.345185742886343,3.7534072875976676,-14.52012087305988,22.026935448255216,-5.383356792731092,12.890171367926428,-15.328021777343736,65.70211404376911,14.674177643890431,9.136764080328769,7,-4.202339172363281,16.926063537597656,57.02577209472656,90.18968963623047,28.745132446289062,4,0.13565769098129432,-1.0134527018828507,196.69261169433597,-2.7941940931064324,190.06809997558597,3.071014210267423,187.7626495361328,0.13565769098129432
5521,2022-07-11,185.1361846923828,191.3326873779297,184.32879638671875,189.79571533203125,833811.0,-0.03410478627857261,-1.2325623247477462,2.752889313596498,52.64166729802832,42.047337421664,0.898669683420394,1.1291151133029018,43.04276107989287,101.51443374188,37.60937294085866,7.3443603515625,-13.018923839595459,-1.122572326660162,-12.47651102508965,10.231366371769326,-6.799541675874906,4.554397022554582,-7.4493844770507565,22.28413132575406,-30.43529921802712,5.67696934921474,7,2.3346328735351562,23.463035583496094,61.454288482666016,96.7266616821289,28.706222534179688,0,0.17160573753501263,-5.943882487465916,191.67315673828125,-1.0134527018828507,196.69261169433597,-2.7941940931064324,190.06809997558597,0.17160573753501263
5522,2022-07-12,182.86964416503903,187.8793792724609,180.564208984375,185.00973510742188,1427275.0,-0.012242558261151393,-1.1671492277891835,0.4592932438672216,54.26927700159057,45.70307602952475,2.623735624680336,2.270948288891134,42.6349035633601,102.44059427150401,36.8079975910834,7.315170288085909,-10.397585681624918,-2.6011749267578352,-12.424805585006652,7.222455731490982,-7.512990255882244,2.310640402366573,-3.921678610576123,12.707713916842787,-44.13179367673997,4.911815329124403,7,4.601173400878935,24.197479248046903,61.75827407836917,98.99320220947268,24.348251342773466,1,0.14261400829151238,-1.2325623247477462,185.1361846923828,-5.943882487465916,191.67315673828125,-1.0134527018828507,196.69261169433597,0.14261400829151238
5523,2022-07-13,176.24513244628906,178.69650268554688,172.2178955078125,175.3307342529297,1323550.0,-0.036225321862448534,1.2274205732991983,-0.42727071791690163,49.6709365809974,48.927564481041564,9.269973816662116,8.315882645240833,46.653916278430756,107.800893076048,36.00066431725211,10.651748657226534,-8.870860390366715,-8.58706741333009,-19.07786742937023,1.9037326027100505,-13.832467421350145,-3.3416674053100337,22.461090087890625,15.20381764566612,-45.726675629733116,5.245400008020069,7,9.216926574707031,25.997085571289062,68.38278579711914,105.61771392822266,27.120620727539034,2,0.2545534999174488,-1.1671492277891835,182.86964416503903,-1.2325623247477462,185.1361846923828,-5.943882487465916,191.67315673828125,0.2545534999174488
5524,2022-07-14,172.40272521972656,176.0505828857422,168.72567749023438,175.66148376464844,1205844.0,-0.021801494164574886,2.628924351579568,-3.5638287220905784,34.533738942328554,50.25118538378191,13.085482288072257,11.83175678400653,47.66074433970755,110.59273587477276,35.04553217760621,7.5194549560546875,-7.735769862397262,-11.837062072753895,-23.712779624013308,0.038655478505518204,-17.7749208483836,-5.899203297124188,25.77373077392579,12.264779456485504,-42.94171762391617,5.937858775629711,7,11.313224792480469,27.2811279296875,70.83414077758789,109.46012115478516,24.82490539550784,3,0.28330414826281336,1.2274205732991983,176.24513244628906,-1.1671492277891835,182.86964416503903,-1.2325623247477462,185.1361846923828,0.28330414826281336
5525,2022-07-15,184.05642700195312,185.22373962402344,172.7821044921875,175.7490234375,1890286.0,0.06759580956376388,1.3382073767342093,-2.5492540947529103,46.33313461762502,51.068492530812115,2.4265755355533543,-0.169254356642341,33.253120584402126,98.03674455365177,33.83744902073102,12.821014404296875,-5.085119316311591,0.031620025634765625,-11.684953739894638,11.74819379116417,-5.826666857129936,5.8899069083994675,12.941997851562519,67.81414078145322,15.963156241303068,5.858286882764705,7,-0.34047698974609375,15.627426147460938,58.82294845581055,97.8064193725586,6.196487426757784,4,0.10105168805807052,2.628924351579568,172.40272521972656,1.2274205732991983,176.24513244628906,-1.1671492277891835,182.86964416503903,0.10105168805807052
5526,2022-07-18,182.188720703125,190.22373962402344,180.83657836914062,185.35992431640625,1146014.0,-0.01014746580301873,-2.1953637912407546,-0.3817322209854638,45.38812890046679,50.69454912714256,4.15987154051399,1.7514771353376375,32.069530269993095,98.85959085031766,32.18610114355612,9.387161254882812,-2.191003669041095,-1.8127403259277344,-13.542654147843734,9.917173495988266,-7.677697236885734,4.052216585030266,13.678794255859401,62.62445019046815,14.171522726815184,5.864956910957994,7,1.5272293090820312,14.713027954101562,60.69065475463867,99.67412567138672,7.3443603515625,0,0.2098349905191994,1.3382073767342093,184.05642700195312,2.628924351579568,172.40272521972656,1.2274205732991983,176.24513244628906,0.2098349905191994
5527,2022-07-19,189.3385162353516,189.562255859375,181.8677062988281,186.0894927978516,1550430.0,0.0392438977815599,3.1631510728409817,-1.0245395230671517,55.37016976337065,50.61626031910267,-3.0652200756496484,-5.096510199227254,22.389111613583765,90.76704122170744,30.72690616589526,7.694549560546903,0.7582377886314475,4.97956542968754,-6.9518069602386845,16.910937819613764,-0.9861207652755866,10.945251624650666,5.443325224882813,95.88231077218575,44.95436845186178,5.965686194963113,7,-5.62256622314456,-0.3501892089844034,53.54085922241208,92.52433013916013,15.671218872070284,1,0.12941841669843912,-2.1953637912407546,182.188720703125,1.3382073767342093,184.05642700195312,2.628924351579568,172.40272521972656,0.12941841669843912
5528,2022-07-20,195.19454956054688,197.7723693847656,189.4066162109375,190.2918243408203,1251076.0,0.030928906815326007,-1.5072908163381884,1.50898425758942,59.8613933195554,50.793014426711835,-9.07156512244606,-10.137700314097515,15.356451416819397,83.85869177162107,28.797390539316993,8.433853149414006,1.8590196558982939,9.988322448730457,-2.5094269816096926,22.486071879070607,3.7394477335603824,16.237197163900532,-26.4688720703125,91.12525504254046,36.37187051630694,6.248874715170075,7,-11.478599548339844,-11.478599548339844,36.952823638916016,81.05545806884766,16.400787353515625,2,0.06159672990016629,3.1631510728409817,189.3385162353516,-2.1953637912407546,182.188720703125,1.3382073767342093,184.05642700195312,0.06159672990016629
5529,2022-07-21,201.3618621826172,202.30545043945312,194.81517028808597,195.68093872070312,1342157.0,0.03159572147867418,-1.0209970295378878,1.1587276886447457,64.81287395958412,51.43125782039408,-16.21172777002954,-15.133393952060686,8.949595904396205,76.57757249805098,26.513673436300838,7.490280151367159,2.3078007513624357,14.919254302978516,1.1629296762204717,28.67557892973656,8.041091989599494,21.797416616357538,-32.055250854492186,96.80392507501905,36.1470699505105,6.878162313379029,7,-15.846298217773438,-15.846298217773438,21.639114379882812,72.816162109375,-1.585601806640625,3,0.009951690799291368,-1.5072908163381884,195.19454956054688,3.1631510728409817,189.3385162353516,-2.1953637912407546,182.188720703125,0.009951690799291368
5530,2022-07-22,196.19650268554688,205.81712341308597,195.03890991210938,203.064208984375,909780.0,-0.025652124196119064,-1.3474551768830756,-1.2089066759780287,57.095272034126786,51.92610279107169,-11.55207959067647,-9.849382917117111,13.842125425430652,80.63266955965696,25.076912297363453,10.778213500976591,2.040334033786735,9.357980346679682,-5.060628025337962,23.776588718697326,2.1486761606708455,16.567284532688518,-25.569937792968744,61.48754676643499,1.093551683524467,7.209304186008824,7,-8.925102233886719,-8.925102233886719,18.236862182617188,75.47665405273438,8.258743286132812,4,0.005255587717280408,-1.0209970295378878,201.3618621826172,-1.5072908163381884,195.19454956054688,3.1631510728409817,189.3385162353516,0.005255587717280408
5531,2022-07-25,194.0758819580078,196.8968811035156,192.8501892089844,196.1770477294922,698834.0,-0.010808657129520172,1.2857290607277725,0.30594869379357537,54.31229493502541,51.93088256145334,-8.973684387177883,-7.695826850923453,15.86725117615984,81.56273250077629,23.607254898306223,4.046691894531193,1.0184482786020794,6.965958404541027,-7.796296291503097,21.72821310058515,-0.41516894348103506,14.347085752563089,-21.33788355419921,50.974834172109304,-7.16577843660783,7.381127348022064,7,-6.804481506347656,-6.804481506347656,19.591434478759766,77.59727478027344,5.583648681640625,0,-0.019698313312955018,-1.3474551768830756,196.19650268554688,-1.0209970295378878,201.3618621826172,-1.5072908163381884,195.19454956054688,-0.019698313312955018
5532,2022-07-26,193.8618621826172,194.49415588378903,190.66148376464844,194.20233154296875,853857.0,-0.001102763379104088,7.29476743226107,0.16203831462142887,52.667570205201656,52.26384185303159,-7.863359202449942,-7.4064562971439045,15.844277991593827,80.57379487429421,22.021996721487998,3.8326721191405966,0.2533314973837264,6.463028717041027,-8.602518620761685,21.52857605484374,-1.0697449518603435,13.995802385942397,-19.139116278251947,27.14874023574607,-27.35452458363432,7.5327736689013625,7,-6.590461730957031,-6.590461730957031,15.710121154785156,75.4085693359375,2.285995483398409,1,-0.02232920430657981,1.2857290607277725,194.0758819580078,-1.3474551768830756,196.19650268554688,-1.0209970295378878,201.3618621826172,-0.02232920430657981
5533,2022-07-27,201.52723693847656,202.2178955078125,192.8015594482422,193.8521423339844,1196900.0,0.039540395772318604,1.079484971888105,-22.542688119033663,53.35040743082768,54.35458279619816,-12.924469792077957,-14.292250634515966,7.519948266139295,71.71048701285355,20.736791010059168,9.416336059570312,0.5400490704901699,13.168286895751947,-2.946704265403298,29.283278056907193,5.110791315174339,21.225782476329556,-24.93882838358809,71.6944545125044,21.711211262028826,8.05749558057762,7,-12.227622985839844,-14.255836486816406,7.638618469238281,67.44163513183594,-6.3715972900390625,2,0.017280533499342665,7.29476743226107,193.8618621826172,1.2857290607277725,194.0758819580078,-1.3474551768830756,196.19650268554688,0.017280533499342665
5534,2022-07-28,207.92800903320312,209.4747009277344,199.8540802001953,201.8774261474609,1223628.0,0.031761325128873974,1.1042554221129692,0.7883398443324553,61.05304158428334,55.99012801471576,-15.372631282556227,-19.60510472480894,0.5153678227451906,64.2670007633298,19.32267340332272,9.620620727539091,1.1265341785494343,18.24026565551759,0.2807770532896541,36.199754257745525,9.260521354403608,27.22000995663157,-29.58587758682279,91.77869536547905,41.97512061992853,8.979744301113973,7,-12.772369384765625,-18.82781982421875,1.2378463745117188,61.040863037109375,-17.198440551757812,3,0.01763748856111902,1.079484971888105,201.52723693847656,7.29476743226107,193.8618621826172,1.2857290607277725,194.0758819580078,0.01763748856111902
5535,2022-07-29,210.77821350097656,211.65370178222656,206.186767578125,207.5194549560547,1041056.0,0.013707650455683895,1.1825242600162038,0.5385858860971753,68.35654924715772,58.542174719903635,-15.68296119369927,-21.05885661020045,-3.2152663063573073,60.49252330645834,17.830451451209772,5.4669342041015625,2.743442286729646,19.518485260009754,-0.05786484292133309,39.09483536294084,9.73031020854421,29.306660311475298,-29.945476496087906,95.82946270605184,40.78737902409837,9.788175051465545,7,-14.017509460449219,-20.588523864746094,-4.1999053955078125,56.994163513183594,-15.23345947265625,4,-0.05219682310737972,1.1042554221129692,207.92800903320312,1.079484971888105,201.52723693847656,7.29476743226107,193.8618621826172,-0.05219682310737972
5536,2022-08-01,209.7373504638672,214.62062072753903,206.8385162353516,209.16342163085938,746020.0,-0.004938190811189069,-1.9795146972480924,0.17611885787063483,69.57754446637023,60.12077190912581,-11.536563502920956,-19.11566904143359,-2.9781432395088245,60.63732342595648,16.778020804151637,7.782104492187443,5.837732461660352,17.282583618164068,-3.7627742601163447,38.32794149644448,6.759904679023862,27.805262557304275,-25.822516981244746,79.61833820961348,18.42723181002672,10.522678939140206,8,-7.723731994628906,-18.06420135498047,-7.115753173828125,57.45136260986328,-9.5914306640625,0,-0.02518437693861053,1.1825242600162038,210.77821350097656,1.1042554221129692,207.92800903320312,1.079484971888105,201.52723693847656,-0.02518437693861053
5537,2022-08-02,213.17120361328125,215.3307342529297,207.2081756591797,208.7548675537109,979684.0,0.016372158520261415,-1.1632121457177282,7.694919309813146,78.21884931310055,62.16048924174194,-12.554463779440312,-21.65883614161396,-7.221884359454322,56.14447205903616,15.889406142294412,8.12255859375,7.69463820832226,19.44600906372071,-3.397549169352203,42.28956729679362,8.024229947184239,30.86778818025718,-25.571675661268813,90.41451514149946,22.439434814626708,11.421779116536461,8,-10.175094604492188,-21.14299774169922,-14.185306549072266,49.552528381347656,-11.507781982421875,1,-0.06338413793518116,-1.9795146972480924,209.7373504638672,1.1825242600162038,210.77821350097656,1.1042554221129692,207.92800903320312,-0.06338413793518116
5538,2022-08-03,217.0233459472656,221.0116729736328,216.7412414550781,218.064208984375,1301242.0,0.01807065057892432,-4.321171213993573,-0.23568474479060986,84.09393990340277,64.30282990216622,-14.510495711174713,-24.651934629113526,-11.941776218174226,51.37964471213124,15.759157906643647,7.8404693603515625,10.089951095749342,21.950389099121054,-3.0623822875957387,46.96316048583785,9.444003405762658,34.45677479247945,-25.54144911312474,81.14942910058086,5.87425503746276,12.50638569335839,8,-11.186767578124972,-22.154670715332003,-18.63326644897458,43.910499572753935,-12.402725219726562,2,-0.09619005821761928,-1.1632121457177282,213.17120361328125,-1.9795146972480924,209.7373504638672,1.1825242600162038,210.77821350097656,-0.09619005821761928
5539,2022-08-04,219.1439666748047,219.17315673828125,212.92800903320312,218.2393035888672,886547.0,0.009771394493449437,11.969610545996135,-0.8691470959040429,81.3815772773884,67.00130826252864,-15.470332576120342,-26.355579049142506,-14.972944571285382,48.538432112258874,15.791172982548002,6.245147705078125,11.417856608468497,22.948442077636713,-4.286871857114647,50.18375601238807,9.330785110261019,36.56609904501241,-22.93730565834511,87.40156345689685,10.72067641199989,13.617656967375687,8,-13.307388305664062,-24.275291442871094,-20.753887176513672,40.07782745361328,-12.441635131835938,3,-0.10946378031919213,-4.321171213993573,217.0233459472656,-1.1632121457177282,213.17120361328125,-1.9795146972480924,209.7373504638672,-0.10946378031919213
5540,2022-08-05,217.6750946044922,219.8929901123047,212.57781982421875,214.6692657470703,768636.0,-0.006702772120996681,-1.0351799966038377,3.32259479152611,81.96634018128832,70.07397995655785,-11.884052154976501,-24.073065564737703,-14.29962129942544,49.23606311272681,16.000913553457824,7.3151702880859375,11.995446105963197,20.17947311401366,-8.586318420375733,48.945264648403054,5.796577346818964,34.56236888120836,-17.49963167488488,76.45846701089081,-1.9178276251787452,14.382895767194698,8,-11.838516235351562,-22.806419372558594,-19.503887176513672,41.54669952392578,-23.978591918945312,4,-0.1237878231866899,11.969610545996135,219.1439666748047,-4.321171213993573,217.0233459472656,-1.1632121457177282,213.17120361328125,-0.1237878231866899
5541,2022-08-08,216.9066162109375,224.3774261474609,216.41050720214844,220.3501892089844,853034.0,-0.003530391912547337,-2.5921074357421854,-1.1456317579572661,78.0594050179768,72.89529493575509,-8.422136089759135,-21.926574733367715,-14.419134012267051,49.12004221749453,15.81554958159207,7.966918945312472,11.663174048874737,17.822473144531244,-11.571579760874783,47.21652604993727,3.125446691828216,32.51949959723427,-13.397359674286122,56.48726808649819,-18.861894438838448,14.697026452703017,8,-8.317123413085938,-20.355064392089844,-18.735408782958984,42.31517791748047,-25.4085693359375,0,-0.09848414288037755,-1.0351799966038377,217.6750946044922,11.969610545996135,219.1439666748047,-4.321171213993573,217.0233459472656,-0.09848414288037755
5542,2022-08-09,208.9494171142578,215.95330810546875,207.7723693847656,215.4669189453125,827232.0,-0.03668490724571294,1.18441461611016,1.8926567941934813,63.4257506492903,74.01477751558426,2.1236215259097264,-12.559286594324362,-7.497388528931083,55.92019559660912,15.020249492025112,9.134246826171903,12.318779716603217,8.56128540039063,-20.109092028293674,37.231662829074935,-5.773903313951536,22.896474114732797,-1.683890047660725,7.088489646940291,-63.52776021306556,14.335188714342157,8,3.1663360595703125,-12.397865295410156,-10.778209686279297,50.272377014160156,-12.480545043945312,1,-0.04213219369565979,-2.5921074357421854,216.9066162109375,-1.0351799966038377,217.6750946044922,11.969610545996135,219.1439666748047,-0.04213219369565979
5543,2022-08-10,221.10894775390625,221.1284027099609,214.35797119140625,215.4669189453125,1036327.0,0.05819365666380083,1.3835608343674428,-0.8656735287300618,67.25603513543138,74.70399902126736,-7.784788554739322,-22.33028473832954,-21.02683114325771,42.48147385716754,13.793133373976355,12.178985595703097,13.822032486603518,18.47762527465821,-9.243864704183522,46.19911525349994,4.616880285237329,32.33837026407909,-13.336578369140653,80.31636723520526,12.475141689835823,13.860744989420873,8,-5.826850891113281,-24.557395935058594,-22.937740325927734,38.11284637451172,-26.67315673828125,2,-0.08794545096695816,1.18441461611016,208.9494171142578,-2.5921074357421854,216.9066162109375,-1.0351799966038377,217.6750946044922,-0.08794545096695816
5544,2022-08-11,221.24513244628903,229.8540802001953,219.31906127929688,223.3073883056641,2905539.0,0.0006159166952137696,-2.5624990325227164,-0.36551671913370903,73.99811884601112,75.33084008780664,-6.518804087708787,-19.62593458886451,-21.976924057945098,40.93197503134607,12.512626272012401,10.535018920898438,15.703778756126894,16.171689605712857,-8.807086958654963,41.150466170080676,3.6823013235289466,28.661077887896766,-13.472763061523438,61.0132211862374,-7.3164442565427805,12.489388282183915,8,-2.8988342285155966,-21.95525360107419,-22.135208129882784,37.976661682128935,-27.850189208984347,3,-0.07514068913035132,1.3835608343674428,221.10894775390625,1.18441461611016,208.9494171142578,-2.5921074357421854,216.9066162109375,-0.07514068913035132
5545,2022-08-12,202.6556396484375,205.8949432373047,192.6070098876953,194.9319000244141,6746558.0,-0.08402215493877341,-1.1478016699736469,-3.7452867882087144,56.248220653421626,73.84980410859013,12.066226391704163,0.4515606088742459,-4.299911979218422,57.97188484810704,11.57185682371103,28.63812255859372,16.654358147735422,-3.347763824462902,-26.33767399374986,19.642146344824056,-14.842718909106395,8.147191260180591,27.198440551757812,26.978309103064944,-41.747759585690474,11.494955084643479,8,8.574905395507812,-3.3657608032226562,-3.6356964111328125,47.645912170410156,-13.258758544921903,4,0.01996831621143813,-2.5624990325227164,221.24513244628903,1.3835608343674428,221.10894775390625,1.18441461611016,208.9494171142578,0.01996831621143813
5546,2022-08-15,220.4182891845703,225.3307342529297,202.4902648925781,202.54864501953125,4140887.0,0.08764942128897601,-1.5397482263095739,2.3136000221263937,65.40284536354002,72.42580366975008,-4.494661650709844,-15.07297536266151,-23.205478580564147,38.69750668337116,11.289811491251358,22.84046936035159,16.92708785126902,12.503407287597668,-8.413071609513082,33.41988618470842,2.045167839042307,22.96164673615303,9.435791015625,74.66702498623529,0.6535433885660353,10.458239448555373,8,-9.187744140625,-21.12841033935547,-22.383270263671875,23.351158142089844,-27.645919799804716,0,-0.12123216543363868,-1.1478016699736469,202.6556396484375,-2.5624990325227164,221.24513244628903,1.3835608343674428,221.10894775390625,-0.12123216543363868
5547,2022-08-16,213.8424072265625,218.76458740234372,207.69454956054688,218.1031188964844,2096709.0,-0.029833649386968086,2.965162736042443,-0.2384329329991776,57.2342817437347,69.44139720756475,2.44339192917451,-6.922097217540028,-17.384531356814477,43.86976449528845,10.992524078558345,12.723739624023438,16.280923695904136,4.7023307800292855,-14.426885433899201,23.831546993957772,-4.862277326934958,14.266938886993529,15.266731567382806,57.012262067066935,-16.580140391053966,9.56460810696424,8,-2.6118621826171875,-14.552528381347656,-15.807388305664062,27.981529235839844,-25.62255859375,1,-0.10448984671169093,-1.5397482263095739,220.4182891845703,-1.1478016699736469,202.6556396484375,-2.5624990325227164,221.24513244628903,-0.10448984671169093
5548,2022-08-17,207.2178955078125,212.62646484375,204.88327026367188,210.311279296875,1315532.0,-0.03097847524570485,1.0050337426706495,0.7260251405651207,49.58395272269678,65.90832781259901,8.415732701999445,0.6844502639457914,-11.407734531433533,48.98724590619622,11.388701536903307,8.959136962890625,15.470671178575401,-2.52334823608399,-20.530024504398057,15.483328032230077,-11.52668637024101,6.479989898073029,21.16120070800781,39.2269391861776,-30.740446648258214,9.003338134157032,8,4.0126495361328125,-7.928016662597656,-9.948925018310547,30.680931091308594,-22.023345947265625,2,-0.051873046056945094,2.965162736042443,213.8424072265625,-1.5397482263095739,220.4182891845703,-1.1478016699736469,202.6556396484375,-0.051873046056945094
5549,2022-08-18,203.3657531738281,207.7431945800781,201.45913696289062,207.1984405517578,1051233.0,-0.018589814960451423,1.5533555913088675,1.2389951067440208,45.70752121970748,61.87957015020113,10.9453899296864,4.948108641199781,-8.46432210063142,51.31531642410599,12.114520980309154,6.284057617187472,13.638265049245433,-6.475685119628935,-24.307495366934916,11.356125127677046,-15.391590243281911,2.4402200040240416,24.297901315429726,32.87750246901252,-32.42149703453736,8.91590512365299,8,7.864791870117216,-4.075874328613253,-9.513614654540987,33.09338378906253,-24.260696411132784,3,-0.04391084545375823,1.0050337426706495,207.2178955078125,2.965162736042443,213.8424072265625,-1.5397482263095739,220.4182891845703,-0.04391084545375823
5550,2022-08-19,197.2276306152344,203.5311279296875,196.1673126220703,201.72178649902344,1353054.0,-0.03018267561179333,-1.2264692380976547,1.1725860840277091,43.15957821917098,58.001811617000484,15.508947915081336,11.770943959330538,-3.3394168083745797,55.79494857610368,12.551726289782403,7.3638153076171875,10.763748877033379,-12.665364074707014,-30.336301466602976,5.005573317188947,-21.500832770654995,-3.8298953787590335,29.73489098199218,3.635780487575271,-57.379497938702904,8.835468695947977,8,14.002914428710909,4.090461730957003,-5.5277290344238565,37.48539733886716,-15.476654052734403,4,-0.01943281154863541,1.5533555913088675,203.3657531738281,1.0050337426706495,207.2178955078125,2.965162736042443,213.8424072265625,-0.01943281154863541
5551,2022-08-22,190.2529144287109,196.10894775390625,188.74513244628903,194.32879638671875,1129772.0,-0.035363788353419245,-1.0768163186263349,0.906929368585109,37.93527181068155,55.1695361904884,20.456445925829627,19.441335394559758,2.804265246664073,60.89426335417562,13.335752782108084,8.48249816894537,7.961838612896543,-19.448931884765642,-37.90551295563134,-0.9923508138999466,-28.67722242019849,-10.220641349332794,36.02249693432506,5.022682739007449,-50.1144136225265,9.228290535432848,8,19.04669189453128,15.09241485595706,1.4469871520996378,44.46011352539065,5.554473876953182,0,-0.004499449208259398,-1.2264692380976547,197.2276306152344,1.5533555913088675,203.3657531738281,1.0050337426706495,207.2178955078125,-0.004499449208259398
5552,2022-08-23,189.5330810546875,191.1575927734375,186.5758819580078,189.2704315185547,1109623.0,-0.0037835603001663554,1.6094177047983627,-0.06443992707315475,35.03495218599434,51.58941586277318,20.263336769766482,20.891349763558253,3.303543638203422,59.79794638522509,14.113480185577568,4.5817108154296875,5.017329217888999,-19.952326202392584,-39.272360284395916,-0.632292120389252,-29.612343243394264,-10.292309161390904,35.24111915167859,11.351757884458701,-38.82214857832292,9.660017041001668,8,18.681900024414062,16.32781219482422,0.7757682800292969,45.17994689941406,-1.001953125,1,0.017090886256122317,-1.0768163186263349,190.2529144287109,-1.2264692380976547,197.2276306152344,1.5533555913088675,203.3657531738281,0.017090886256122317
5553,2022-08-24,205.00973510742188,206.186767578125,190.0583648681641,190.32101440429688,2282366.0,0.08165674280506607,-1.1202026746474196,55.925172834485565,43.28248195308054,48.17656731911423,2.528778830230607,5.996412061760424,-11.908537718384082,42.6177050514396,14.51095704858352,16.6536865234375,2.811379147711989,-4.649797058105463,-23.729107605689137,14.42951348947821,-14.189452331897286,4.88985821568636,17.472566004042704,87.08641233083998,39.90221064029582,9.539655273791832,8,0.943572998046875,3.2052459716796875,-18.657596588134766,29.703292846679688,-19.416351318359375,2,-0.08189799604302561,1.6094177047983627,189.5330810546875,-1.0768163186263349,190.2529144287109,-1.2264692380976547,197.2276306152344,-0.08189799604302561
5554,2022-08-25,211.5953369140625,212.15953063964844,206.6147918701172,206.8968811035156,1850606.0,0.03212336137691163,-1.1072103731023044,0.31986827889969444,47.24451476259257,47.17615555346654,-6.224130299425269,-0.3165871921314931,-17.99392328721177,34.124298467005275,14.486753561857585,7.1497955322265625,2.1297637203790885,1.7524383544921989,-17.327295369183787,20.832172078168185,-7.787428507345794,11.292305216330192,8.73257904819468,97.79470968896311,52.06987078618931,9.539866861837986,8,-5.64202880859375,-3.3803558349609375,-27.87938690185547,21.833648681640625,-29.45526123046878,3,-0.12477017565012816,-1.1202026746474196,205.00973510742188,1.6094177047983627,189.5330810546875,-1.0768163186263349,190.2529144287109,-0.12477017565012816
5555,2022-08-26,199.77626037597656,211.7996063232422,199.76654052734372,210.66148376464844,1534290.0,-0.05585698017005991,-1.2069578309881166,-2.3167661520274736,42.94301293818153,44.6806186173156,5.748018988906608,11.210771400471373,-5.9339943341106505,43.92184603922669,14.12224359721315,12.033065795898466,-0.2309478548744437,-9.51654052734375,-29.110214999327496,10.077133944639996,-19.31337776333561,0.28029670864810896,18.52653354602566,51.59693436316465,6.934663170965095,9.796837235991873,8,2.8939743041992188,8.438720703125,-14.260696411132812,22.23249816894534,-0.3015594482421591,4,-0.10347177174294031,-1.1072103731023044,211.5953369140625,-1.1202026746474196,205.00973510742188,1.6094177047983627,189.5330810546875,-0.10347177174294031
5556,2022-08-29,204.4552459716797,204.80545043945312,197.4805450439453,198.12257385253903,1681911.0,0.023421129151668607,1.0829862015100233,-0.5817677683795622,48.09719605011676,43.665386873580275,-1.601909578154391,6.446277902118879,-10.129022596746552,37.254576689879116,13.458392196345168,7.3249053955078125,-3.030412043880375,-4.573449707031244,-24.28394201711751,15.137042603055022,-14.428695862074363,5.281796448011875,11.943933232482863,69.88590343840396,19.625173882264285,9.855246155043126,8,-4.854072570800781,3.759735107421875,-17.18384552001953,5.4280242919921875,8.112854003906278,0,-0.11104762463431528,-1.2069578309881166,199.77626037597656,-1.1072103731023044,211.5953369140625,-1.1202026746474196,205.00973510742188,-0.11104762463431528
5557,2022-08-30,199.65953063964844,207.2081756591797,198.80349731445312,205.87548828125,1637398.0,-0.023456063987204012,-1.1202453562650725,-0.9815694740950951,40.31450343010592,42.6354480632924,1.0844324732331359,10.727853447639973,-4.880045914859636,40.09656771704073,12.762615928538281,8.404678344726562,-3.6555365979682506,-8.69358139038087,-28.729781655045173,11.342618874283431,-18.711681522713008,1.324518741951266,14.950250729744823,43.441897458061185,-2.8923670723959063,10.018100132332146,8,-0.2918243408203125,8.555450439453125,-12.388130187988281,10.223739624023438,7.26654052734375,1,-0.019293555993261435,1.0829862015100233,204.4552459716797,-1.2069578309881166,199.77626037597656,-1.1072103731023044,211.5953369140625,-0.019293555993261435
5558,2022-08-31,196.1478576660156,203.01556396484372,195.5933837890625,202.4902648925781,1616119.0,-0.017588306265082898,1.0078925425379897,1.020342735947016,39.00255804067109,41.89045215451059,3.1968691417670243,13.276070176830075,-0.8195646213857231,41.4670157036044,11.522700440157333,7.422180175781222,-6.952574890581104,-11.1614799499512,-31.469063456087724,9.146103556185324,-21.315271703019476,-1.007688196882924,16.77988973869455,3.347029831100918,-39.43138913154116,10.153791753068262,8,3.2198486328125284,12.067123413085966,-8.87645721435544,13.735412597656278,4.416351318359403,2,-0.0388315724013526,-1.1202453562650725,199.65953063964844,1.0829862015100233,204.4552459716797,-1.2069578309881166,199.77626037597656,-0.0388315724013526
5559,2022-09-01,195.1556396484375,199.4163360595703,185.9922180175781,194.5525360107422,2313308.0,-0.005058520798466026,1.9424348183811309,-0.09509065188521278,46.11430298886877,42.21875490669923,3.2430502405058803,13.047974069892263,0.7733043356566043,40.37313264461267,10.807127819631274,13.424118041992216,-9.127469462248655,-10.954281616210949,-31.152104271027667,9.24354103860577,-21.053192943619308,-0.8553702888025896,16.190995829470495,35.50697002861098,-8.887120094596192,10.098911327408354,9,3.9202346801757812,12.767509460449219,-6.8701324462890625,14.727630615234375,2.8307342529296875,3,-0.04899810160034779,1.0078925425379897,196.1478576660156,-1.1202453562650725,199.65953063964844,1.0829862015100233,204.4552459716797,-0.04899810160034779
5560,2022-09-02,190.7295684814453,198.686767578125,190.04864501953125,198.2684783935547,1312550.0,-0.022679699008266052,1.0627149769719582,-12.500189753320683,32.15204336757719,41.576173968576526,7.431990146954433,16.18148242445426,5.385601950707837,42.84325417409309,9.99649776384285,8.63812255859375,-10.261034596550644,-14.03307647705077,-34.574542311237366,6.508389357135826,-24.303809394144082,-3.7623435599574577,18.588713599636293,22.329185153433375,-17.482289212481216,10.2707329170933,9,8.346305847167969,17.193580627441406,1.398345947265625,19.153701782226562,3.0058441162109375,4,-0.04503493016966165,1.9424348183811309,195.1556396484375,1.0078925425379897,196.1478576660156,-1.1202453562650725,199.65953063964844,-0.04503493016966165
5561,2022-09-06,195.5447540283203,203.28793334960938,194.76654052734372,198.69650268554688,2274039.0,0.025246140832869468,-2.619827907504303,0.41806424190904123,38.762105883453266,41.990302157183066,3.8514094822336915,10.207191425545545,0.8045187551601316,36.184172594490036,8.666995226679369,12.558364868164062,-10.663853630348996,-8.149797821044928,-28.249277552756382,11.949681910666527,-18.19953768690067,1.899942044810814,11.907442927681018,45.025240774477226,7.084295667251084,10.049739865855729,9,3.5311203002929688,12.378395080566406,-2.0695571899414062,14.338516235351562,-2.6751098632812784,1,0.020097429455177007,1.0627149769719582,190.7295684814453,1.9424348183811309,195.1556396484375,1.0078925425379897,196.1478576660156,0.020097429455177007
5562,2022-09-07,200.1459197998047,201.001953125,192.2276306152344,195.5252990722656,1451947.0,0.023529988285024395,1.771121322156326,-1.466049875818806,45.54589457777542,42.24179244881583,1.0214024125243952,5.178160217742516,-3.486063600566922,29.766406926304086,8.305387572925198,8.774322509765597,-10.194580958316948,-3.108457183837885,-23.108732225518963,16.891817857843193,-13.108594704678438,6.8916803370026685,5.589478841122798,81.8335727115851,42.23541832290303,10.000137520840543,9,-1.0700454711914062,7.777229309082031,-3.3025360107421875,9.737350463867188,-3.0252990722656534,2,0.06206561786623732,-2.619827907504303,195.5447540283203,1.0627149769719582,190.7295684814453,1.9424348183811309,195.1556396484375,0.06206561786623732
5563,2022-09-08,201.66342163085938,201.8774261474609,194.57199096679688,196.56614685058597,1507973.0,0.007581977352186575,1.644365584568029,1.1031580129252851,48.89534337984292,42.425217850732544,-1.1406431550686307,2.2442152281301446,-4.4832945511795685,26.52923820281174,7.48378026586623,7.305435180664034,-8.439286068909126,-0.6186790466308594,-18.769458502202497,17.532100408940778,-9.694068774416678,8.45671068115496,2.4925225602001717,90.60743260649393,48.087137750490115,9.075389727785812,9,-2.7675094604492188,6.259727478027344,-4.151264190673828,8.2198486328125,-7.772369384765653,3,0.02609620274005864,1.771121322156326,200.1459197998047,-2.619827907504303,195.5447540283203,1.0627149769719582,190.7295684814453,0.02609620274005864
5564,2022-09-09,204.62062072753903,205.2140045166016,199.4747009277344,202.33462524414062,1502628.0,0.0146640331338459,2.305324024236405,0.44847405367379317,55.00394629567697,43.76532155712092,-5.801321422840999,-2.1315976748786625,-6.843773138212953,21.862050269894496,5.8882353932532885,5.7393035888671875,-6.118885332486116,3.1697456359862883,-12.70439525699436,19.043886528966937,-4.76732481050405,11.106816082476627,-18.628402709960938,96.0872421838916,46.63870594872553,7.937070446490328,9,-8.020423889160128,3.3025283813476847,-4.267993927001925,5.262649536132841,-3.151748657226534,4,-0.019824061371435886,1.644365584568029,201.66342163085938,1.771121322156326,200.1459197998047,-2.619827907504303,195.5447540283203,-0.019824061371435886
5565,2022-09-12,206.70233154296875,208.41439819335938,204.32879638671875,205.42800903320312,1367548.0,0.010173514321421218,-1.3529504811283448,0.557447518606288,61.92356690434263,45.30158498536824,-7.596056429086502,-4.105064927234139,-8.227355578902007,17.96537831846473,5.955799916617275,4.085601806640625,-5.64323295015177,5.049121856689453,-10.991958364434822,21.09020207781373,-2.9714182538726845,13.06966196725159,-20.325677795410172,89.42304791782928,32.93577286361456,8.020540110562141,9,-9.4990234375,1.2208175659179688,-6.349704742431641,3.180938720703125,-3.706222534179716,0,-0.042166711795361245,2.305324024236405,204.62062072753903,1.644365584568029,201.66342163085938,1.771121322156326,200.1459197998047,-0.042166711795361245
5566,2022-09-13,193.69650268554688,200.0194549560547,192.90855407714844,197.937744140625,1475386.0,-0.06292057162750608,-1.4448105090863306,-3.328232392173767,52.56164570813984,46.662378571816454,4.16069338255474,7.163464080095736,5.130382666015976,29.03268087521232,5.567193878840922,13.793777465820312,-6.536181369466021,-6.620617675781261,-20.368195404399586,7.126960052837063,-13.494406540090438,0.2531711885279151,-6.438339160156261,9.074523762839014,-50.9276718903948,6.873788864309167,9,3.506805419921875,14.226646423339844,6.656124114990234,16.186767578125,5.4571990966796875,1,0.00020088081906433075,-1.3529504811283448,206.70233154296875,2.305324024236405,204.62062072753903,1.644365584568029,201.66342163085938,0.00020088081906433075
5567,2022-09-14,191.498046875,194.7373504638672,189.76654052734372,193.54086303710938,1008160.0,-0.011350002607511844,1.2412281908745795,0.48165523791706544,40.062946128384425,46.78019947045127,5.676655419513764,8.012933363698096,7.6003646943899525,29.390306109438484,5.237479721701176,4.970809936523466,-5.979516520892815,-7.701855468750011,-20.414134191682592,5.0104232541825695,-14.057994830216302,-1.345716107283721,-3.3936339628906467,9.28528294599664,-45.337401440043166,6.356139361466292,9,5.70526123046875,16.42510223388672,11.07247543334961,18.385223388671875,11.459152221679688,2,0.007162460988097363,-1.4448105090863306,193.69650268554688,-1.3529504811283448,206.70233154296875,2.305324024236405,204.62062072753903,0.007162460988097363
5568,2022-09-15,196.4688720703125,198.3949432373047,189.9319000244141,190.66148376464844,1300420.0,0.025957576468428334,-1.3293134910052369,-2.8428345209817896,38.60471799399043,45.94580113768701,0.8450174341373327,2.3141776606294115,2.8901024930183894,22.792650335106345,4.990435315922483,8.463043212890597,-6.470407609210383,-2.1935791015625057,-14.376421919037739,9.989263715912728,-8.285000510300137,3.897842307175125,-7.552059746953148,35.941563170461585,-12.674039589234347,6.091421408737621,9,2.6215972900390625,11.454277038574219,7.864780426025391,13.414398193359375,17.54864501953122,3,0.003317312561316399,1.2412281908745795,191.498046875,-1.4448105090863306,193.69650268554688,-1.3529504811283448,206.70233154296875,0.003317312561316399
5569,2022-09-16,194.435791015625,194.9319000244141,187.15953063964844,194.22178649902344,1841662.0,-0.010348107734643563,11.887123502548427,0.036850388735473326,45.28107173049257,47.404582066899835,3.0902192443343495,3.8408694748135304,4.95193372053933,23.226012518917088,5.065289079861849,9.309341430664062,-5.630811147039083,-3.7801620483398324,-15.891568381086131,8.331244284406466,-9.835865214712982,2.275541118033317,13.978607177734375,34.23338375357782,-13.426564349333475,6.055703166373145,9,3.3511734008789062,13.487358093261719,11.481033325195312,15.447479248046875,20.12646484375,4,-0.0028016383541623613,-1.3293134910052369,196.4688720703125,1.2412281908745795,191.498046875,-1.4448105090863306,193.69650268554688,-0.0028016383541623613
5570,2022-09-19,193.3949432373047,193.998046875,186.4883270263672,192.14007568359372,974544.0,-0.005353169665335278,5.102796842934112,5.863743315508154,39.55540198376583,47.49272607804567,5.083494718316132,4.827360907793178,6.171846488687663,22.919147703281,5.556331550343133,7.9474639892578125,-4.296631267174803,-4.629375457763672,-16.926488133890473,7.667737218363129,-10.777931795827072,1.5191808802997286,14.594357604980473,51.042427851001825,5.93804943711897,6.148556338063394,9,4.056419372558594,12.266532897949219,15.423145294189453,16.488327026367188,30.457199096679716,0,0.041748396818735545,11.887123502548427,194.435791015625,-1.3293134910052369,196.4688720703125,1.2412281908745795,191.498046875,0.041748396818735545
5571,2022-09-20,189.3968811035156,191.42022705078125,187.26654052734372,190.9046630859375,1044654.0,-0.02067304380799284,2.272023559108142,-1.201546711414288,40.16041824729033,46.89433981910288,9.07176353988794,9.231296291914902,10.516946102232396,25.593142515067626,5.710755148858116,6.128402709960966,-4.044824148854985,-8.584635925292986,-21.001021290283262,3.8317494396972904,-14.792828607788124,-2.3764432427978477,17.732380786132836,24.428049293103033,-20.023816980072976,6.208192682495137,9,8.054481506347685,16.26459503173831,15.863330841064482,18.745140075683622,41.4786071777344,1,0.07180280808236073,5.102796842934112,193.3949432373047,11.887123502548427,194.435791015625,-1.3293134910052369,196.4688720703125,0.07180280808236073
5572,2022-09-21,192.7723693847656,201.3618621826172,189.79571533203125,191.186767578125,2399146.0,0.017822301304978305,-4.296210898470525,-1.0516121197400792,46.75518941458581,46.65654493407431,5.073919657167664,6.441172561946416,7.60794248522356,20.81403486792655,5.461572260382807,11.964981079101591,-1.9453794038127512,-5.371112060546892,-17.402001869710176,6.659777748616392,-11.386556965128534,0.64433284403475,13.531255110351594,42.24982354486045,-7.0957786011335315,6.0154449045816385,9,4.678993225097685,9.606033325195312,12.487842559814482,12.641052246093778,37.645919799804716,2,0.03310294114154977,2.272023559108142,189.3968811035156,5.102796842934112,193.3949432373047,11.887123502548427,194.435791015625,0.03310294114154977
5573,2022-09-22,188.2198486328125,191.84825134277344,184.562255859375,190.75875854492188,1783888.0,-0.023616043971874667,2.0886633548086624,-1.6012279384876242,43.75985353480717,45.407201293977664,8.402543386374589,10.193994309425676,12.797225601884008,24.021775507172492,5.401979995234081,8.210113525390597,-0.9454821670896081,-9.084138488769526,-21.436542943001797,3.2682659654627457,-15.260340715885661,-2.90793626165339,17.29116396355468,21.77189574006407,-28.11284783265408,6.176202227116139,9,8.268478393554688,10.37451171875,17.040363311767578,17.193572998046875,38.43385314941406,3,0.07829859906336156,-4.296210898470525,192.7723693847656,2.272023559108142,189.3968811035156,5.102796842934112,193.3949432373047,0.07829859906336156
5574,2022-09-23,185.19454956054688,189.16342163085938,183.28793334960938,187.7821044921875,1360147.0,-0.01607322019564217,1.1963665402275903,1.0191598052767594,44.891365304215746,43.514734449519125,9.36756721018142,11.742019962420784,16.561132680880775,25.605814615238216,5.001954033962026,5.87548828125,-1.0688144903608645,-10.789398193359375,-22.327068537097944,0.7482721503791936,-16.55823336522866,-5.020563021490091,19.05953763160076,10.548985937443277,-41.05244463708111,5.768835171869284,9,7.130348205566406,12.529182434082031,20.065662384033203,18.68677520751953,37.39300537109375,4,0.15563615450720136,2.0886633548086624,188.2198486328125,-4.296210898470525,192.7723693847656,2.272023559108142,189.3968811035156,0.15563615450720136
5575,2022-09-26,179.1050567626953,189.15370178222656,177.42218017578125,184.34825134277344,1546215.0,-0.03288159836399873,-1.725425206843012,2.0263123754260577,35.17543314089964,41.5829330531591,12.43877676307747,17.07913060569109,22.958010425625787,30.206335069031837,5.250274376226209,11.731521606445312,-1.8680050010580658,-15.84533081054687,-29.46775905604113,-2.222902565052607,-22.656544933293986,-9.034116687799752,23.47173812204926,7.029653052340127,-43.528044543107,6.811214122747125,9,10.286964416503906,15.685798645019531,26.155155181884766,21.39105224609375,34.056427001953125,0,0.1979687214731105,1.1963665402275903,185.19454956054688,2.0886633548086624,188.2198486328125,-4.296210898470525,192.7723693847656,0.1979687214731105
5576,2022-09-27,181.7509765625,185.42800903320312,179.8443603515625,182.42218017578125,2125184.0,0.01477300444571128,-1.4902345079144719,0.12801424838046901,32.80596816525929,40.77660216836742,8.850960758123279,13.328405303429406,20.71676997198398,25.9632973512592,5.675239826967897,6.3229522705078125,-3.528422260274681,-12.064197540283203,-26.12847138407986,2.0000763035134526,-19.096334462181545,-5.032060618384861,18.310356851348246,18.08209643504316,-27.341305755906046,7.0321369218983305,9,7.641044616699219,13.039878845214844,24.52334213256836,17.932876586914062,23.48248291015625,1,0.23164203333458722,-1.725425206843012,179.1050567626953,1.1963665402275903,185.19454956054688,2.0886633548086624,188.2198486328125,0.23164203333458722
5577,2022-09-28,195.8073883056641,197.38327026367188,187.4319000244141,188.17120361328125,3095308.0,0.07733885126240536,-1.1835649965597959,-11.376852778030415,45.56570351320431,41.550045003835635,-5.062234717616974,-1.08713427654655,7.006223374765824,10.623185541385908,5.687796094608942,15.632293701171875,-5.74211241724862,2.184821319580095,-11.6460252743679,16.01566791352809,-4.7306019773938885,9.100244616554079,1.9900297843774695,92.10523097150997,50.23282613727276,6.9154232969739935,9,-6.415367126464872,-1.0165328979492472,11.515079498290987,3.8764648437499716,10.350204467773409,2,0.17909487624053821,-1.4902345079144719,181.7509765625,-1.725425206843012,179.1050567626953,1.1963665402275903,185.19454956054688,0.17909487624053821
5578,2022-09-29,188.5311279296875,202.6167297363281,185.9922180175781,191.72178649902344,3984734.0,-0.03716029532357601,-3.0211780033697035,-0.4178341276264109,38.56471497163743,40.80378314174061,1.0835979013864403,5.891291605670631,14.362142765179982,17.223163302966896,6.094460388216118,16.62451171875,-6.515557817512104,-4.7106025695800895,-18.667554719170653,9.246349580010474,-11.689078644375371,2.267873505215192,-11.10894775390625,44.092662689640605,8.70306444942868,6.978476074795278,9,1.4883270263671875,6.259727478027344,18.50680923461914,10.758750915527344,29.7178955078125,3,0.22217636798154938,-1.1835649965597959,195.8073883056641,-1.4902345079144719,181.7509765625,-1.725425206843012,179.1050567626953,0.22217636798154938
5579,2022-09-30,185.5933837890625,188.92996215820312,178.64785766601562,187.8988342285156,2862877.0,-0.015582276374650594,3.708239880939904,0.722562564860371,35.177599317014725,40.317360623212714,2.944819973705137,8.51235746557407,17.148230135271575,19.901326026411823,5.871854677886497,10.2821044921875,-6.131597336804646,-7.170233917236317,-21.501251147195035,7.160783312722401,-14.335742532215676,-0.004725302256957775,-7.6673126220703125,32.432425884989286,3.717512025782163,7.165508614979356,9,4.4260711669921875,9.197471618652344,21.490760803222656,13.696495056152344,25.680938720703097,4,0.22123804822606963,-3.0211780033697035,188.5311279296875,-1.1835649965597959,195.8073883056641,-1.4902345079144719,181.7509765625,0.22123804822606963
5580,2022-10-03,182.14007568359372,189.2315216064453,174.8540802001953,188.54086303710938,3966332.0,-0.018606849204245712,2.695000862731565,2.776371698987405,40.62795598011947,40.36930926019373,5.178283371462356,11.899248555905586,20.573147346144737,23.088024269100657,5.747618735831564,14.37744140625,-6.138086208517052,-10.194067382812534,-25.276850038601168,4.8887152729761,-17.735458710706865,-2.652676054918203,20.476654052734375,26.243876593679456,-4.750711460899332,7.541391327894318,10,6.595329284667997,11.186767578125028,24.944068908691435,17.149803161621122,29.961090087890682,0,0.22206798309621112,3.708239880939904,185.5933837890625,-3.0211780033697035,188.5311279296875,-1.1835649965597959,195.8073883056641,0.22206798309621112
5581,2022-10-04,199.4747009277344,201.498046875,189.7373504638672,191.1284027099609,2798422.0,0.09517194488407754,-1.1136360208470735,-1.303948679561939,55.19381810479162,41.30693467021659,-11.819404760623456,-5.402866790888197,3.4793401122078365,5.68770584666396,6.082799642177643,19.35797119140628,-6.221738708058581,6.944060516357439,-8.414711362580476,22.302832395295354,-0.7353254231115329,14.62344645582641,2.586775817871029,88.68253260732779,52.67227175443968,7.679385939468962,10,-10.739295959472685,-7.84046173095706,5.9679069519042685,-0.18482208251955967,10.496109008789034,1,0.068614128875784,2.695000862731565,182.14007568359372,3.708239880939904,185.5933837890625,-3.0211780033697035,188.5311279296875,0.068614128875784
5582,2022-10-05,212.56809997558597,213.90077209472656,194.8443603515625,195.311279296875,2884774.0,0.0656393968105009,-1.0951865673832752,2.067601735337285,59.479897204277655,43.05360618904665,-24.37250781144232,-18.46460016525728,-9.209229786218572,-7.46379156424095,6.538967075716508,19.056411743164062,-5.541522096325508,19.41635055541994,1.9067851855609206,36.92591592527896,10.661567870490416,28.171133240349462,-37.71401977539065,96.58697816772732,58.0660247803969,8.754782684929511,10,-18.19067382812503,-18.19067382812503,-8.660022735595732,-13.278221130371122,20.98248291015622,2,-0.034504897507067755,-1.1136360208470735,199.4747009277344,2.695000862731565,182.14007568359372,3.708239880939904,185.5933837890625,-0.034504897507067755
5583,2022-10-06,206.9260711669922,213.6186828613281,204.79571533203125,210.69065856933597,1596484.0,-0.026542217808042556,-1.1987884687781565,-0.21815069371312387,57.05494886611521,44.40511547370215,-17.654513499069992,-13.07864037462906,-3.4667017423769266,-2.1639495878744697,7.092824931013069,8.822967529296847,-4.683524004372288,13.511189270019543,-4.681792483232584,31.70417102327167,4.414698393393479,22.607680146645606,-31.29105712890626,82.13753690946804,41.29488259153435,9.09649087662607,10,-12.54864501953125,-12.54864501953125,-3.1347274780273438,-7.636192321777344,29.20233154296872,3,-0.0037137823630475353,-1.0951865673832752,212.56809997558597,-1.1136360208470735,199.4747009277344,2.695000862731565,182.14007568359372,-0.0037137823630475353
5584,2022-10-07,200.564208984375,206.2937774658203,199.5914459228516,202.6070098876953,1664229.0,-0.03074461399058348,-2.36097391144663,0.5426360673811143,53.819842645360836,46.476716529753396,-9.927133652075554,-7.416504113936867,2.717458771855263,3.8124621343860667,7.792627722969934,7.334625244140597,-4.615913127174792,7.352147674560541,-10.399936563958903,25.104231913079985,-1.523894444699181,16.228189793820263,-24.16387978515627,65.84457616441654,25.206024054486967,8.876042119259722,10,-6.1867828369140625,-6.1867828369140625,3.2271347045898438,-1.2743301391601562,27.616729736328125,4,0.08817532571079378,-1.1987884687781565,206.9260711669922,-1.0951865673832752,212.56809997558597,-1.1136360208470735,199.4747009277344,0.08817532571079378
5585,2022-10-10,197.9863739013672,201.72178649902344,192.6070098876953,201.72178649902344,1392220.0,-0.012852916759483413,3.880198035979804,1.828573989557579,54.6468777101992,48.903484256968945,-4.905152414419064,-5.82371164356681,4.9920890273897385,5.83869772242906,8.12706402803417,9.114776611328125,-4.016756111030929,5.210110473632824,-11.547647347949976,21.967868295215624,-3.168768437158576,13.588989384424224,-20.836035844238296,34.13847410983004,-8.197381218228571,8.378878910791398,10,-3.60894775390625,-3.60894775390625,5.5131378173828125,1.3035049438476562,34.00778198242185,0,0.06711547035564269,-2.36097391144663,200.564208984375,-1.1987884687781565,206.9260711669922,-1.0951865673832752,212.56809997558597,0.06711547035564269
5586,2022-10-11,193.73541259765625,199.5233459472656,191.52723693847656,199.5233459472656,1657753.0,-0.0214709791383354,1.7630273279939432,1.549476315746467,50.516113225988164,49.45352978061159,1.3684892450021096,-1.654513617484497,8.917752795621709,9.56070545442347,7.9970362526479795,7.996109008789034,-3.3139366573370808,0.9572036743164176,-15.801013008674602,17.715420357307437,-7.421904667179092,9.336312015811927,-15.850065859775412,9.869587634490735,-31.13555256432098,8.379108341495504,10,0.6420135498046875,0.6420135498046875,9.76409912109375,5.554466247558594,31.741241455078153,1,0.09479812145634714,3.880198035979804,197.9863739013672,-2.36097391144663,200.564208984375,-1.1987884687781565,206.9260711669922,0.09479812145634714
5587,2022-10-12,192.86964416503903,196.42022705078125,191.0603179931641,193.73541259765625,1157734.0,-0.004468818689411291,-1.3904576866933835,0.1495816175346336,52.59443588607089,51.01238765999309,1.982160462803904,-0.7175068525928623,9.33075617053575,9.872515541047534,7.617032851774369,5.359909057617159,-1.3775874939042865,0.02285537719723152,-16.724525608616545,16.77023636301101,-8.350835115709657,8.39654587010412,-14.26398892002129,8.020644148851387,-33.95431701411708,8.37369049290689,10,1.5077819824219034,1.5077819824219034,10.629867553710966,6.42023468017581,25.690673828125057,2,0.088666963873542,1.7630273279939432,193.73541259765625,3.880198035979804,197.9863739013672,-2.36097391144663,200.564208984375,0.088666963873542
5588,2022-10-13,197.12062072753903,197.69454956054688,184.83462524414062,187.6750946044922,1878978.0,0.02204067198289872,1.4279162489485024,-10.90999136396443,56.56457419343672,53.388718201817746,-1.0306470398605825,-5.182881540137629,4.542891174089249,5.044117767857813,7.530522770543892,12.85992431640625,0.7594103925613069,4.241244506835898,-12.538317436364053,21.02080645003585,-4.148536464764078,12.631025478435873,-17.80906314552712,57.25293970833643,10.835896856133104,8.389780971599972,10,-2.7431945800780966,-2.7431945800780966,6.378890991210966,2.1692581176758097,17.431915283203153,3,0.18481050852897218,-1.3904576866933835,192.86964416503903,1.7630273279939432,193.73541259765625,3.880198035979804,197.9863739013672,0.18481050852897218
5589,2022-10-14,193.89105224609372,200.4474639892578,193.25875854492188,198.8618621826172,1661145.0,-0.0163837170841159,-1.3057730096930573,-0.5262607790999396,58.40336170891029,55.3637632827945,3.91100998147283,-2.104093993888938,7.118609473511015,7.647082100031099,7.14377902821913,7.1887054443359375,1.082257392039054,1.0389129638671477,-15.73177760112651,17.809603528860805,-7.346432318629695,9.42425824636399,-13.887710373827503,53.629066870753604,2.1376740235201055,8.38534528249683,10,5.476646423339872,0.4863739013672159,9.518478393554716,5.398826599121122,24.41633605957037,4,0.2178406376909956,1.4279162489485024,197.12062072753903,-1.3904576866933835,192.86964416503903,1.7630273279939432,193.73541259765625,0.2178406376909956
5590,2022-10-17,201.4688720703125,203.0058441162109,197.7821044921875,199.15370178222656,1396641.0,0.039082875338675827,-1.0653866457519383,-0.4657531303047857,60.61145147791307,55.965722546474666,-0.7115068938526292,-9.534879545390709,-0.9911331967361718,-0.4449285710645654,6.755451011070966,9.114791870117188,2.8357057405480646,8.213036346435558,-8.99565378442415,25.421726477295266,-0.39130871899430986,16.817381411865426,-20.787581593597082,91.54172289311433,34.34441473935767,8.604345065429857,10,-2.1011734008789062,-7.0914459228515625,0.7928009033203125,-2.1789932250976562,14.649810791015597,0,0.13258656970625293,-1.3057730096930573,193.89105224609372,1.4279162489485024,197.12062072753903,-1.3904576866933835,192.86964416503903,0.13258656970625293
5591,2022-10-18,202.99610900878903,211.39105224609372,201.3618621826172,208.16148376464844,1338250.0,0.0075805106902246955,-1.3783131483820008,-2.2310992769909235,54.47174350158242,55.409261023952965,-1.8849214026777474,-10.530987564600792,-3.018739305561411,-2.515934701346197,6.582486139572041,10.029190063476534,5.320634242470646,9.060311889648403,-8.575744293288182,26.69636807258499,0.24228379818012513,17.87833998111668,-21.650428899713404,68.3882804087791,14.961897598850243,8.818028091468289,10,-3.769454956054659,-8.618682861328097,-0.4328804016112997,-3.7062301635741903,13.035018920898466,1,0.1428502596261314,-1.0653866457519383,201.4688720703125,-1.3057730096930573,193.89105224609372,1.4279162489485024,197.12062072753903,0.1428502596261314
5592,2022-10-19,199.15370178222656,200.2723693847656,196.3424072265625,198.998046875,1423677.0,-0.01892847722709856,2.2845619695588675,-0.030134291234143958,56.90265716620628,55.3923397239631,-0.16254844902181276,-6.520293439812576,0.524856671262171,0.7366668984466855,6.997210383318403,6.653701782226534,7.583105882260952,4.898838043212891,-12.87892253944625,22.676598625872032,-3.99004224811668,13.787718334542461,-17.15691983343791,53.919439301954434,-0.6591924350595164,8.888880291329567,10,-1.040863037109375,-4.776275634765625,3.409526824951172,0.13617706298828125,13.871597290039034,2,0.13217405468712728,-1.3783131483820008,202.99610900878903,-1.0653866457519383,201.4688720703125,-1.3057730096930573,193.89105224609372,0.13217405468712728
5593,2022-10-20,202.9571990966797,206.2062225341797,198.31712341308597,198.92022705078125,1344110.0,0.019098300862176343,-2.009280681689228,25.935398490344085,61.157644533979294,56.207651044920695,-5.127440763443332,-9.658280589832202,-3.9314137518537677,-3.8655690554554383,7.325512173723947,7.889099121093722,7.541115498181455,7.965467834472662,-9.97995481749092,25.910890486436244,-1.0072434915091435,16.938179160454467,-20.322337344972283,53.48711371871847,-3.7320539154038883,8.972711325981791,10,-4.8443603515625,-8.57977294921875,-0.3939704895019531,-3.6673202514648438,8.044754028320312,3,0.07687886394732812,2.2845619695588675,199.15370178222656,-1.3783131483820008,202.99610900878903,-1.0653866457519383,201.4688720703125,0.07687886394732812
5594,2022-10-21,214.01751708984372,214.77626037597656,201.1478576660156,203.7548675537109,2050757.0,0.05449581509003476,1.313793760030459,2.542165122634342,68.65960792243764,57.764621068502755,-15.733236256672683,-19.44551973087431,-15.533832071055201,-15.379830321255383,7.775365061839959,13.628402709960966,6.235475026532299,17.584637451171858,-1.6323452050905587,36.801620107434275,7.97614612304065,27.193128779303066,-30.757337131275932,95.88396804518887,33.31128678985999,9.608491328131201,10,-14.212074279785128,-19.202346801757784,-10.510707855224581,-14.727638244628878,-11.12841796875,4,0.002499883786026169,-2.009280681689228,202.9571990966797,2.2845619695588675,199.15370178222656,-1.3783131483820008,202.99610900878903,0.002499883786026169
5595,2022-10-24,214.562255859375,216.5953369140625,209.688720703125,215.437744140625,1136248.0,0.002545299921887123,3.329252429413115,-0.08530821189670118,60.99220656558827,58.92863143956942,-15.287009137625773,-18.12707873837539,-16.02623158682735,-16.313475283438947,7.807679312039132,6.9066162109375,5.5142339358808385,16.356516265869146,-2.6708833384920467,35.38391587023034,6.842816463688536,25.870216068049757,-30.041432684110873,89.96154587974348,29.423747494785232,9.5136998021806,10,-13.847274780273438,-18.837547302246094,-11.707199096679688,-15.272377014160156,-2.4221801757812784,0,0.017454758905702805,1.313793760030459,214.01751708984372,-2.009280681689228,202.9571990966797,2.2845619695588675,199.15370178222656,0.017454758905702805
5596,2022-10-25,223.8521423339844,224.5038909912109,216.52723693847656,216.52723693847656,1426864.0,0.04329692767910687,-1.1779541501317508,-8.366651561628588,58.70347769082929,59.60741386232036,-22.188982182504418,-25.403585243641686,-25.727381287417558,-26.14924068980028,8.018969845172844,9.941635131835909,5.832893517817666,23.541344451904337,2.929377903326042,44.15331100048263,13.235361177615204,33.84732772619347,-37.40684833439238,97.68567358640152,39.984945572662724,10.305983274289142,10,-19.182884216308622,-24.17315673828128,-22.29572296142581,-24.56226348876956,-9.007781982421903,1,-0.0345471765068841,3.329252429413115,214.562255859375,1.313793760030459,214.01751708984372,-2.009280681689228,202.9571990966797,-0.0345471765068841
5597,2022-10-26,230.87548828125,235.2431945800781,223.89105224609372,224.3677062988281,2067822.0,0.03137493290900406,-2.043025134466304,0.8884458748658984,68.08698351721672,60.887681564962584,-25.987067898133773,-31.268145725017945,-32.8768651602266,-33.44148531341915,9.225386847596333,11.391052246093693,6.518693930010329,28.81128540039063,4.228520563649596,53.394050237131665,16.519902982020113,41.10266781876115,-41.385506522328456,88.17175464165723,32.175702106346854,12.291382418370514,10,-16.62451171875,-25.82685089111328,-29.319068908691406,-31.585609436035156,-18.073928833007812,2,-0.06429595650049802,-1.1779541501317508,223.8521423339844,3.329252429413115,214.562255859375,1.313793760030459,214.01751708984372,-0.06429595650049802
5598,2022-10-27,230.4182891845703,232.46109008789062,226.4688720703125,229.96109008789062,1606970.0,-0.0019802842652690833,1.6381160632412661,0.07025421225152023,74.75398685652529,62.70441769247536,-22.696677397788164,-28.998747209645558,-32.34015688720601,-33.159632916068574,10.062845807156823,5.992218017578125,8.142367733915023,26.25972824096681,-0.5085441485720139,53.02800063050563,12.875592046197397,39.64386443573622,-36.352986143533116,85.84878217314882,29.81385461761289,13.38413619476941,10,-14.62548828125,-25.369651794433594,-30.503406524658203,-31.12841033935547,-22.383270263671875,3,-0.07548441650989146,-2.043025134466304,230.87548828125,-1.1779541501317508,223.8521423339844,3.329252429413115,214.562255859375,-0.07548441650989146
5599,2022-10-28,226.65370178222656,233.2198486328125,225.7684783935547,230.4474639892578,1977152.0,-0.016338058127530974,-1.678321486551709,-8.297833995260822,73.31120098826264,64.11550097140308,-15.417264045162767,-23.189224264241716,-28.41398077544227,-29.694556940292557,11.537905065238684,7.4513702392578125,9.712595394398619,20.442124938964838,-6.627512372422075,47.51176225035175,6.907306283271396,33.97694359465828,-28.47060958728528,66.38751852528581,7.269597701982981,13.534818655693453,10,-10.86090087890625,-21.605064392089844,-29.11235809326172,-27.36382293701172,-26.28405761718753,4,-0.06905578216527464,1.6381160632412661,230.4182891845703,-2.043025134466304,230.87548828125,-1.1779541501317508,223.8521423339844,-0.06905578216527464
5600,2022-10-31,222.58755493164062,230.1459197998047,220.5058441162109,225.6128387451172,1512188.0,-0.017939909291632805,-1.6820060324461414,0.7974363305822353,73.53221561405282,66.23333120612202,-8.985295642089568,-16.798766171941992,-24.032282277212232,-25.96175162870881,12.572777588994105,9.640075683593778,10.592829760532851,14.353604125976574,-11.141784791290263,39.84899304324341,1.6059096673431554,27.101298584609992,-20.698452498185674,32.38048572889096,-31.60518451950135,12.747694458633426,10,-6.7947540283203125,-17.538917541503906,-27.56324005126953,-23.29767608642578,-19.747085571289034,0,-0.08849756140497855,-1.678321486551709,226.65370178222656,1.6381160632412661,230.4182891845703,-2.043025134466304,230.87548828125,-0.08849756140497855
5601,2022-11-01,213.16148376464844,223.6770477294922,212.9571990966797,223.6770477294922,1608717.0,-0.042347700750327455,1.0388537730647118,3.475893375028371,64.52242762734588,67.07997236847086,2.2734529415057523,-6.634916794860175,-14.168834891570498,-16.786496101048044,13.103954453494424,10.7198486328125,11.465707269560312,4.2431938171386605,-20.995708017422544,29.482095651699865,-8.376257100141942,16.862644734419263,-7.936972116531166,0.9166504055020945,-67.2504686791658,12.619450917280602,11,3.6186752319335938,-8.112846374511719,-21.070045471191406,-13.871604919433594,-8.472763061523438,1,-0.0047917103175283415,-1.6820060324461414,222.58755493164062,-1.678321486551709,226.65370178222656,1.6381160632412661,230.4182891845703,-0.0047917103175283415
5602,2022-11-02,205.23345947265625,216.3521423339844,205.20428466796875,212.24708557128903,1244702.0,-0.03719257415540189,-2.152685508631653,0.666975743962107,55.51587246422041,66.45310880516433,12.465461606636325,0.7541037024209061,-5.863335034196609,-8.842940840817647,12.57685439747928,11.147857666015653,11.38430011308455,-3.318098449707037,-28.546851062722226,21.910654163308152,-15.932474756214646,9.296277856800572,30.009735107421847,0.10413784539233606,-66.57491004704181,12.614376306507602,11,12.962066650390597,-0.18482208251953125,-13.142021179199219,-3.9153671264648438,-5.2140045166015625,2,0.04682911306763171,1.0388537730647118,213.16148376464844,-1.6820060324461414,222.58755493164062,-1.678321486551709,226.65370178222656,0.04682911306763171
5603,2022-11-03,206.1575927734375,208.2198486328125,200.06809997558597,203.89105224609372,1585998.0,0.0045028393672055245,1.5509879573301666,-0.32316244057914795,58.6098613597048,65.336470298194,13.458333281083611,-0.24301341670829402,-6.890406683685455,-9.592553269792262,11.867545178075789,8.151748657226534,12.058600177199992,-2.355541229248047,-27.597055223509017,22.885972765012923,-14.976298226378532,10.265215767882438,28.484823608398415,18.368541764761854,-47.8973936325811,12.620756997130481,11,11.498054504394531,-1.1089553833007812,-14.066154479980469,-2.5194625854492188,-3.317123413085909,3,0.032227610855479094,-2.152685508631653,205.23345947265625,1.0388537730647118,213.16148376464844,-1.6820060324461414,222.58755493164062,0.032227610855479094
5604,2022-11-04,218.2490234375,222.58755493164062,197.88909912109372,201.001953125,2671978.0,0.05865139625175342,-1.1044339509800325,7.6094250706879345,61.076150295873255,65.34579737933679,2.2688597859569484,-11.532908498195752,-19.158700692911538,-21.361272150755582,11.946097502867662,24.698455810546903,13.227724582655611,8.851648712158209,-16.456353506652874,34.15965093096929,-3.8023523972473185,21.505649821563736,15.010420288085925,63.118199152973354,0.0474368797833975,12.654001109405538,11,-1.682876586914091,-13.200386047363281,-25.843868255615234,-14.610893249511719,-13.229568481445312,4,-0.04679977191067042,1.5509879573301666,206.1575927734375,-2.152685508631653,205.23345947265625,1.0388537730647118,213.16148376464844,-0.04679977191067042
5605,2022-11-07,211.2743225097656,218.7159576416016,207.9474639892578,217.5583648681641,1218283.0,-0.03195753556135272,1.5045257018342257,-0.3643541914387667,55.09764262182143,64.9451490383359,9.753840413986438,-3.7014401720014973,-12.064533826639718,-14.166686803646172,12.624047912559174,10.768493652343778,13.665182943566833,1.2125503540038665,-23.525379830993813,25.950480539001546,-11.156414738494988,13.58151544650272,19.862900539550793,51.904956039475955,-10.059713677357308,12.36896509249884,11,5.2918243408203125,-6.225685119628878,-18.86916732788083,-7.636192321777315,-7.013626098632784,0,-0.05161383652867957,-1.1044339509800325,218.2490234375,1.5509879573301666,206.1575927734375,-2.152685508631653,205.23345947265625,-0.05161383652867957
5606,2022-11-08,212.1011657714844,216.51751708984372,208.03501892089844,212.062255859375,1031906.0,0.0039136003462068025,-1.0961561665736494,-0.00619186025336082,58.28044963907673,63.85553416298703,7.9174291585889875,-3.248365125281964,-12.910680798480058,-14.675586249092788,13.428361573008205,8.482498168945284,12.434723239633797,1.1211059570312898,-22.398555323857977,24.640767237920556,-10.638724683413358,12.880936597475937,17.04116984213863,57.542328797421206,-5.215287321524599,11.759830640444639,11,3.4533081054687216,-2.0622558593750284,-21.07004165649417,-9.747085571289091,-10.291824340820312,1,-0.04366169500977746,1.5045257018342257,211.2743225097656,-1.1044339509800325,218.2490234375,1.5509879573301666,206.1575927734375,-0.04366169500977746
5607,2022-11-09,209.97080993652344,212.7626495361328,207.9766540527344,209.81517028808597,1261048.0,-0.010044055284713416,-1.4974719123490337,3.999999999996348,54.58359310524462,61.614379301733614,7.566288629670055,0.24122479042196687,-10.670177702768399,-12.228991320452508,14.31438143001371,4.785995483398409,12.136156105612315,-1.8643081665039176,-23.801959789281824,20.07334345627399,-12.833133977892885,9.10451764488505,17.296331487547832,48.91686714385804,-14.393216899506285,10.968825811388955,11,5.5836639404296875,0.0680999755859375,-19.785987854003906,-7.616729736328125,-15.865753173828125,2,-0.025156302606992198,-1.0961561665736494,212.1011657714844,1.5045257018342257,211.2743225097656,-1.1044339509800325,218.2490234375,-0.025156302606992198
5608,2022-11-10,233.5505828857422,234.19261169433597,223.03501892089844,223.6186828613281,1839914.0,0.11230024285922013,-1.0105169239990759,63.813431372560856,60.97027520319261,60.243165325614726,-17.34662573755469,-21.575560238158914,-33.750324335264395,-35.28929369271128,15.745339629101307,24.22180175781253,11.942779916481896,19.893966674804688,-2.9311142877771204,42.719047637386495,8.481426193513784,31.30650715609559,-35.661483764648466,98.23149672556207,37.42901386621334,11.412540481290907,11,-17.509727478027344,-23.511672973632812,-39.17315673828125,-31.196502685546875,-47.17898559570315,3,-0.1435711592554304,-1.4974719123490337,209.97080993652344,-1.0961561665736494,212.1011657714844,1.5045257018342257,211.2743225097656,-0.1435711592554304
5609,2022-11-11,236.1284027099609,242.0914459228516,230.12646484375,230.9922180175781,1348428.0,0.011037522545939593,-2.484426136628777,0.5171401926879353,61.84168215413264,58.944217163401376,-20.606069509723028,-21.95232652860804,-35.75627509269202,-37.301595897246244,17.62642087937884,11.964981079101591,10.44924222717188,20.359918975830055,-2.580642690326613,43.300480641986724,8.889638142751721,31.83019980890839,-37.51323333740234,82.53559522000646,24.371400225758492,11.47028083307833,11,-16.138130187988253,-22.665367126464815,-41.75097656249997,-33.7743225097656,-49.883270263671875,4,-0.14097386408231982,-1.0105169239990759,233.5505828857422,-1.4974719123490337,209.97080993652344,-1.0961561665736494,212.1011657714844,-0.14097386408231982
5610,2022-11-14,228.18093872070312,234.78599548339844,228.16148376464844,234.78599548339844,1125660.0,-0.033657382585269624,1.0058909277402632,-1.2859850566687958,52.412448688312004,57.598663947953156,-13.166324909237574,-12.544201413310532,-27.17481422816678,-29.01500810473891,19.335320404847828,7.966918945312472,8.309612886376271,11.076851654052746,-11.465239619711696,33.61894292781719,-0.1941939828294892,22.34789729093498,-27.82671828613283,59.224411348869,5.809109308188766,11.271045636882222,11,-8.190666198730469,-14.717903137207031,-33.80351257324219,-25.826858520507812,-36.09922790527344,0,-0.10150490174377991,-2.484426136628777,236.1284027099609,-1.0105169239990759,233.5505828857422,-1.4974719123490337,209.97080993652344,-0.10150490174377991
5611,2022-11-15,231.99415588378903,236.4688720703125,229.08560180664062,230.67120361328125,1210162.0,0.01671137468565398,-2.285720591181174,-0.20029385333668648,50.6465706172446,57.057630409400296,-15.675655315063125,-14.834121931651765,-30.451884528970567,-32.46938710432417,20.4892182357607,8.287933349609375,6.492706085276922,13.440166473388643,-9.011314282348081,35.89164722912537,2.214426095520281,24.665906851257006,-29.970446429687485,70.40201775961216,20.4998563933123,11.225740377868359,11,-12.003883361816378,-18.53112030029294,-37.6167297363281,-29.64007568359372,-41.54669189453122,1,-0.11954378491563611,1.0058909277402632,228.18093872070312,-2.484426136628777,236.1284027099609,-1.0105169239990759,233.5505828857422,-0.11954378491563611
5612,2022-11-16,225.4766540527344,232.2081756591797,224.4163360595703,231.8093414306641,855810.0,-0.028093387983098128,1.1855401833959451,-4.786784466153896,47.33081009425306,55.804402491016766,-6.68799417721209,-6.580861601950232,-23.6112476085826,-25.61829450393239,21.99762429984485,7.791839599609375,4.715570531361692,5.606517028808611,-15.072661049520264,26.285695107137485,-4.733072010355841,15.946106067973062,-21.85023513988284,12.812659642784638,-31.19819900757063,10.339589039164442,11,-5.486381530761747,-12.01361846923831,-31.099227905273466,-23.12257385253909,-39.4455261230469,2,-0.10496569022411961,-2.285720591181174,231.99415588378903,1.0058909277402632,228.18093872070312,-2.484426136628777,236.1284027099609,-0.10496569022411961
5613,2022-11-17,218.5603179931641,223.28793334960938,215.8657531738281,218.8618621826172,967656.0,-0.030674289046141,-1.6085417649834668,0.04761709704856437,45.77235730884952,54.10398104801413,2.4280170179062566,1.6488962960621905,-16.49440364771857,-18.313248198284015,22.83877030479276,9.610900878906307,3.9628902206122802,-2.0899749755859034,-21.200348125017598,17.02039817384579,-11.645161550301765,7.465211599129958,-13.395297999912515,10.274522946343621,-29.629150404258127,9.555186574715854,11,6.459136962890597,-5.097282409667997,-24.182891845703153,-16.20623779296878,-34.93191528320318,3,-0.1118925038864268,1.1855401833959451,225.4766540527344,-2.285720591181174,231.99415588378903,1.0058909277402632,228.18093872070312,-0.1118925038864268
5614,2022-11-18,214.5525360107422,223.6770477294922,213.4046630859375,222.73345947265625,793924.0,-0.01833718956497521,1.0405805799434091,27.130098168204157,45.80028389274731,53.07094118922812,6.544538333565214,6.006786779027436,-12.423884453377639,-13.92058251082966,23.039955022658802,10.272384643554688,4.513263834246885,-6.124507904052734,-25.19724861110052,12.94823280299505,-15.660878257576627,3.4118624494711582,-7.9104589803066006,4.976857977580421,-34.396346332786216,9.53637035352389,11,10.48151397705081,3.1225662231445312,-20.17510986328125,-12.198455810546875,-28.939697265625,4,-0.13134749765573595,-1.6085417649834668,218.5603179931641,1.1855401833959451,225.4766540527344,-2.285720591181174,231.99415588378903,-0.13134749765573595
5615,2022-11-21,218.3073883056641,219.57199096679688,212.0428009033203,214.31906127929688,768636.0,0.01750085254053535,1.3104419466536184,-0.4875155042012923,52.85914609332612,52.46857412858916,4.349654211643298,2.6845338638862017,-16.13818434827016,-17.23265753502264,23.085705644371497,7.5291900634765625,4.933991243935907,-2.5569122314452954,-21.44956279226551,16.33573832937492,-12.003237511855417,6.889413048964826,-10.24733651953187,25.647134815562712,-17.822607867448223,9.446325280410113,11,6.726661682128906,0.9095382690429403,-21.434825897216825,-15.953308105468778,-22.159530639648494,0,-0.1468674794207283,1.0405805799434091,214.5525360107422,-1.6085417649834668,218.5603179931641,1.1855401833959451,225.4766540527344,-0.1468674794207283
5616,2022-11-22,216.1186828613281,218.2198486328125,213.1128387451172,218.064208984375,811709.0,-0.010025796475891413,3.525875241714108,-0.4878050646762018,56.460003028180154,52.67706412002645,8.010572738234885,4.494602342084164,-13.51424246521887,-14.713162397536195,22.62613268551744,5.194549560546903,4.159005290703078,-4.358944702148477,-23.310581395883304,14.59269199158635,-13.83476304901589,5.116873644718936,-6.697375309727107,20.212279748599617,-27.555579906867838,9.475818346867417,11,10.948440551757841,3.0982437133789347,-19.24612045288083,-13.764602661132784,-19.42607116699213,1,-0.1112211666648073,1.3104419466536184,218.3073883056641,1.0405805799434091,214.5525360107422,-1.6085417649834668,218.5603179931641,-0.1112211666648073
5617,2022-11-23,216.0311279296875,217.33462524414062,213.21011352539062,216.24513244628903,816540.0,-0.0004051243070770649,2.44716152193181,0.10999827453685379,55.91836816824661,52.11574111614355,10.111522709242308,3.5974786793265707,-12.912621213331448,-14.32272252287666,21.53677315147903,4.12451171875,4.453609211917211,-3.704281616210949,-22.095753514540434,14.687190282118536,-12.900017565375691,5.4914543329537935,-5.303014843236497,34.28092154100795,-16.495002151467652,9.19573594916475,11,11.035995483398438,3.1857986450195312,-19.229087829589844,-13.677047729492188,-20.632293701171903,2,-0.11842582217483266,3.525875241714108,216.1186828613281,1.3104419466536184,218.3073883056641,1.0405805799434091,214.5525360107422,-0.11842582217483266
5618,2022-11-25,213.0252990722656,216.0311279296875,212.6556396484375,216.0311279296875,483263.0,-0.013913869201295004,1.245961723945378,14.045632798575973,46.48606670049809,50.409561621295275,11.063054155428404,5.516280001550172,-9.577304166129323,-11.065223992880505,20.368040215382717,3.37548828125,4.383937416650127,-5.840460968017595,-23.74338923911401,12.062467303078819,-14.791925103565802,3.111003167530612,-1.042652672358571,8.44487987598046,-39.08566939737405,8.951464135548207,11,11.23053741455081,6.96497344970706,-16.780166625976534,-10.671218872070284,-15.933853149414006,4,-0.1267181469062073,2.44716152193181,216.0311279296875,3.525875241714108,216.1186828613281,1.3104419466536184,218.3073883056641,-0.1267181469062073
5619,2022-11-28,211.001953125,214.00778198242188,209.3093414306641,211.40077209472656,816849.0,-0.009498148605247114,-1.4832917323612773,0.13268186202345172,49.803704475933856,50.11970115325326,10.222384409487063,6.64774732394676,-7.175645846426846,-8.90519359462101,18.969198076207196,4.698440551757784,4.858538630887409,-7.081219482421886,-24.918991670754792,10.75655270591102,-16.00010557658834,1.8376666117445666,31.08949279785159,16.492930878878344,-29.22501097524339,8.918886094166448,11,11.887153625488281,8.988319396972656,-14.756820678710938,-8.647872924804688,-15.33074951171875,0,-0.12973126556237458,1.245961723945378,213.0252990722656,2.44716152193181,216.0311279296875,3.525875241714108,216.1186828613281,-0.12973126556237458
5620,2022-11-29,202.88909912109372,211.69261169433597,201.5953369140625,209.8540802001953,1110240.0,-0.03844918913665285,-1.1140578851274672,17.464016528293296,43.9918737505503,49.38029039028723,16.059086538039196,13.923015929171044,1.262603207724311,-0.6212969586436827,17.811654187064953,10.097274780273466,2.5323693286169373,-14.209150695800815,-33.14145672473498,4.723155333133349,-23.675303710267883,-4.7429976813337476,38.54670471191412,7.782256880194853,-34.93468158276838,9.46615301446708,11,14.012657165527372,17.101173400878935,-5.578792572021456,-0.5350189208984091,-6.5175018310546875,1,-0.08515124987402722,-1.4832917323612773,211.001953125,1.245961723945378,213.0252990722656,2.44716152193181,216.0311279296875,-0.08515124987402722
5621,2022-11-30,212.14007568359372,212.6459197998047,197.7821044921875,201.7704315185547,2590354.0,0.04559622277675235,1.6119640106343187,-1.4888258915954742,51.294558293049775,49.82070685682019,4.12994491756308,4.839730022545638,-7.419882995964059,-9.541323648228797,17.466458976340434,14.863815307617188,-0.11261097594041303,-4.907103729248064,-23.889567686863984,14.075360228367856,-14.398335708056038,4.58412824955991,27.702109472656304,73.43283954817942,30.198911647794816,9.491231978807964,11,-1.4104995727538778,7.79669952392581,-13.920230865478487,-9.785995483398409,-10.476654052734347,2,-0.07538518106984404,-1.1140578851274672,202.88909912109372,-1.4832917323612773,211.001953125,1.245961723945378,213.0252990722656,-0.07538518106984404
5622,2022-12-01,214.8443603515625,219.3677062988281,211.0311279296875,212.4319000244141,1434368.0,0.012747636952869845,-2.1977641532901075,0.23264639449075328,35.132203495074805,48.63846754417855,-0.2694751732143459,3.0486960829976226,-9.621350966195052,-11.859383101704594,17.81274444202477,8.336578369140597,-1.2061722588769044,-2.683364105224598,-20.87680518619368,15.510076975744482,-11.780084645709138,6.413356435259942,22.47421996484377,79.04461507358097,41.000828036804315,9.096720540484533,12,-4.114784240722656,5.092414855957031,-12.670238494873047,-14.751953125,-25.690658569335938,3,-0.08448789918210442,1.6119640106343187,212.14007568359372,-1.1140578851274672,202.88909912109372,-1.4832917323612773,211.001953125,-0.08448789918210442
5623,2022-12-02,212.8015594482422,213.57003784179688,205.2529144287109,209.4260711669922,1117333.0,-0.009508282646924271,2.3861440880655636,1.3991891361960407,31.300679353476667,47.02740037314849,0.9728450757195333,5.9181964765365365,-6.942340094237466,-9.332540173001746,18.59195785292404,9.591445922851591,-2.5800162470177668,-5.058363342285162,-22.608926648730176,12.492199964159852,-13.833644995507655,3.7169183109373307,22.144832318710968,69.5808951290582,35.62977385506985,8.775281653222503,12,-4.12451171875,7.135215759277344,-3.151752471923828,-7.752922058105469,-14.309341430664091,4,-0.08177912448033209,-2.1977641532901075,214.8443603515625,1.6119640106343187,212.14007568359372,-1.1140578851274672,202.88909912109372,-0.08177912448033209
5624,2022-12-05,208.03501892089844,214.67898559570312,204.75680541992188,210.1459197998047,1429434.0,-0.022398992468394385,-1.2895592072138051,-0.6253616374945754,32.98273246469354,44.81890996996709,5.272065262852436,10.41423823249417,-1.4843305914893108,-4.043408443028682,18.36475487349685,9.92218017578125,-3.3502756766757784,-9.314203643798834,-27.403263065361926,8.774855777764259,-18.35873335458038,-0.2696739330172875,24.681515609568777,47.49885836195093,16.052934573338867,9.044529710781546,12,0.539886474609375,11.901756286621094,2.385700225830078,-2.9863815307617188,-19.562255859375,0,-0.05260447522158729,2.3861440880655636,212.8015594482422,-2.1977641532901075,214.8443603515625,1.6119640106343187,212.14007568359372,-0.05260447522158729
5625,2022-12-06,200.36964416503903,208.6770477294922,199.2606964111328,206.8385162353516,779327.0,-0.03684655975527862,-1.1679758860065765,3.064507734567036,24.918992182394703,41.31435320932426,11.315312142909022,18.15140623974534,6.994009996108758,3.9192127947843574,18.296317776278087,9.416351318359375,-3.692149093383989,-16.434344482421892,-35.89941661611883,3.0307276512750434,-26.16688054927036,-6.701808415573424,30.250824563131403,11.987340895242045,-13.930642552541737,9.73253606684846,12,8.205261230468778,19.567131042480497,10.051074981689482,4.678993225097685,-4.737350463867159,1,-0.023448864079869347,-1.2895592072138051,208.03501892089844,2.3861440880655636,212.8015594482422,-2.1977641532901075,214.8443603515625,-0.023448864079869347
5626,2022-12-07,202.8404693603516,205.36964416503903,200.7295684814453,200.83657836914062,978450.0,0.012331334946512174,-3.1841860849105026,-0.3097744041665897,30.81616253678726,38.525219250273224,7.55766490825755,15.759202732585436,5.29632447778468,1.7928414586351948,18.224182253286248,5.0,-3.737498749362828,-13.500484466552706,-33.856775156140856,6.855806223035444,-23.67862981134678,-3.322339121758631,25.80969751365987,17.803606648691517,-9.368436250267663,10.17814534479408,12,5.734436035156222,17.09630584716794,7.580249786376925,2.208168029785128,-2.023345947265625,2,-0.03189142724187066,-1.1679758860065765,200.36964416503903,-1.2895592072138051,208.03501892089844,2.3861440880655636,212.8015594482422,-0.03189142724187066
5627,2022-12-08,204.688720703125,207.7431945800781,201.84825134277344,205.08755493164062,1126688.0,0.009111847101329396,1.0647376662800934,-0.19902990245722227,37.13925171636694,37.486684252036426,4.39329564353821,14.224224031376963,3.8054806266812307,0.18912658143034378,18.067159381870223,5.894943237304659,-4.9101516689821665,-11.38812866210938,-32.2238216749158,9.447564350697036,-21.80597516851259,-0.9702821557061725,22.109362427977032,35.2051010784272,5.652092925028043,10.417846506403208,12,3.8861846923828125,15.248054504394531,6.225677490234375,0.35991668701171875,-4.45526123046875,3,-0.014779998926533144,-3.1841860849105026,202.8404693603516,-1.1679758860065765,200.36964416503903,-1.2895592072138051,208.03501892089844,-0.014779998926533144
5628,2022-12-09,200.0194549560547,206.42996215820312,199.8443603515625,202.6750946044922,921808.0,-0.022811543943559442,-3.3818874054520536,6.65850485882623,36.689236063555846,36.02952109510554,7.849083806898477,17.130932003943514,9.0198370656247,4.9847556690054375,16.65158826513039,6.585601806640625,-6.506361398186243,-14.380838012695307,-34.68583203590845,5.924156010517834,-24.533335024301863,-4.228341001088751,25.03766945671248,4.921159123680171,-26.59463254537424,10.152497011606568,12,8.555450439453125,19.917320251464844,11.60262680053711,5.029182434082031,-8.988327026367188,4,-0.054323481564407805,1.0647376662800934,204.688720703125,-3.1841860849105026,202.8404693603516,-1.1679758860065765,200.36964416503903,-0.054323481564407805
5629,2022-12-12,202.8404693603516,202.937744140625,195.38909912109372,195.4182891845703,1396641.0,0.014103700087157556,-1.0182031061956573,-2.7948747414387602,35.58739840057153,35.09569050066345,4.189148371613101,12.3198466788443,6.882639140115913,2.209317134089787,14.917090036528135,7.548645019531278,-8.093976487985998,-9.895426940917929,-28.043967026843774,8.253113145007916,-18.96969698388085,-0.8211568979550066,20.58015385718079,56.07615184896435,22.834116944450408,9.07427004296292,12,4.537933349609318,15.899803161621065,8.511672973632784,2.208168029785128,-4.017517089843778,0,-0.021436803792091008,-3.3818874054520536,200.0194549560547,1.0647376662800934,204.688720703125,-3.1841860849105026,202.8404693603516,-0.021436803792091008
5630,2022-12-13,205.0194549560547,214.6011657714844,202.17898559570312,210.91439819335938,1205638.0,0.010742361238733178,-1.1462174926875486,-0.7942333785617337,39.65548773290477,33.802460438425115,2.6196135051719693,8.766136033936334,5.538216314895351,0.17151686122886645,13.024404012131702,12.422180175781278,-8.564720061757669,-6.558367156982428,-23.47100070724943,10.354266393284576,-15.014683932115929,1.897949618151074,16.15864633376259,50.126600173777405,14.606989364700496,8.456316775133505,12,2.3589477539062216,13.720817565917969,5.787937164306641,0.02918243408203125,5.4669189453125,1,-0.08070791085693785,-1.0182031061956573,202.8404693603516,-3.3818874054520536,200.0194549560547,1.0647376662800934,204.688720703125,-0.08070791085693785
5631,2022-12-14,204.2606964111328,206.84825134277344,200.3404693603516,203.78404235839844,1284383.0,-0.003700909970151378,1.3029206736610104,-0.08085812425096614,39.16547771441383,34.25060201835168,2.3950021718065386,7.737339527231711,6.581095385252496,1.1023421928925359,10.881833941532602,6.507781982421847,-9.270576872296829,-5.93045272827149,-20.12409830284801,8.263192846305031,-13.02727551555975,1.1663700590167707,14.854284705186586,46.17721482794608,10.06713605998987,7.096822787288257,12,0.773345947265625,14.479576110839844,6.546695709228516,0.7879409790039062,5.0291900634765625,2,-0.04224210952749241,-1.1462174926875486,205.0194549560547,-1.0182031061956573,202.8404693603516,-3.3818874054520536,200.0194549560547,-0.04224210952749241
5632,2022-12-15,201.8093414306641,204.2509765625,196.7996063232422,200.3988342285156,1444340.0,-0.01200110948184896,1.3678530992632174,2.959184326781603,39.56939071422638,35.169347725101645,3.1322840219306443,8.774563070885932,8.871839916440365,3.716673592065348,9.193552268666744,7.461090087890625,-8.890341351172452,-7.198442077636685,-19.89352140188541,5.496637246612039,-13.54598173976106,-0.8509024155123086,15.40756912603726,33.417759923500014,-5.936004381542702,6.347539662124367,12,3.2247009277343466,16.930931091308565,10.987350463867159,3.239295959472628,3.4824829101562216,3,-0.004916610948453193,1.3029206736610104,204.2606964111328,-1.1462174926875486,205.0194549560547,-1.0182031061956573,202.8404693603516,-0.004916610948453193
5633,2022-12-16,194.1050567626953,200.564208984375,192.7918243408203,200.38909912109372,2408398.0,-0.03817605574326577,1.343104491205958,-4.455165027747829,35.78792681909482,35.481035986701784,8.8346210233193,15.339232471949629,16.504565514201204,11.418395029292782,8.364536037595546,9.017517089843778,-10.137105942908988,-13.679963684082026,-27.186073761491485,-0.17385360667256577,-20.433018722786755,-6.926908645377296,21.36562887915744,6.02142171990845,-34.727704710213764,6.753055038704729,12,9.591438293457031,23.336578369140625,18.691635131835938,10.943580627441406,12.879379272460938,4,0.031572607185877066,1.3678530992632174,201.8093414306641,1.3029206736610104,204.2606964111328,-1.1462174926875486,205.0194549560547,0.031572607185877066
5634,2022-12-19,186.37159729003903,194.00778198242188,185.564208984375,194.00778198242188,1237404.0,-0.03984161773853667,1.2114637972204738,1.2151707860748806,36.0178002310021,36.71423688099149,14.71991851198976,21.980129222524084,24.28022025998635,19.002093479244905,7.930001365891398,8.540847778320312,-10.607609934941593,-20.004376220703165,-36.15823157790558,-3.8505208635007477,-28.081303899304373,-11.927448542101956,26.83120222171047,2.7805541454759615,-40.397955007530264,8.076927678601207,12,13.711090087890653,27.456230163574247,26.668285369873075,18.677040100097685,21.82879638671878,0,0.02500129154549824,1.343104491205958,194.1050567626953,1.3678530992632174,201.8093414306641,1.3029206736610104,204.2606964111328,0.02500129154549824
5635,2022-12-20,186.24513244628903,189.3093414306641,183.2295684814453,184.91244506835938,1189910.0,-0.0006785628582298697,-1.5879961158364226,-0.17452267481940636,24.074810180456566,35.96519773028809,14.116635118345556,20.63961480477414,24.53138486346964,18.931031871286393,7.66346019607535,6.079772949218778,-10.767412977817457,-18.527728271484392,-36.00548041043845,-1.0499761325303325,-27.266604340961408,-9.788852202007376,23.641036202175542,12.767705898542008,-25.485683174014678,8.738876069477026,12,12.67023468017581,23.604087829589872,30.48152160644534,22.227630615234403,18.132293701171875,1,0.06753368347946531,1.2114637972204738,186.37159729003903,1.343104491205958,194.1050567626953,1.3678530992632174,201.8093414306641,0.06753368347946531
5636,2022-12-21,192.0817108154297,192.53890991210938,185.2431945800781,186.53697204589844,1084437.0,0.03133815253305405,1.2590371976773391,4.16056973402498,28.555726937789245,35.01147275489056,7.368288170641165,13.60758250591337,19.026940998665054,12.945480756284013,7.255078564111484,7.295715332031278,-10.719911267169579,-11.489301300048822,-28.987812206136198,6.009209606038553,-20.238556753092524,-2.7400458470051205,14.072533809652185,42.11013030074932,8.644092311937051,8.749255453043695,12,6.833656311035156,17.76750946044922,24.644943237304688,16.39105224609375,16.28404235839841,2,0.09581684277907354,-1.5879961158364226,186.24513244628903,1.2114637972204738,186.37159729003903,1.343104491205958,194.1050567626953,0.09581684277907354
5637,2022-12-22,190.4474639892578,190.78793334960938,185.5836639404297,189.3968811035156,878118.0,-0.008508081374505316,5.011209319950298,0.189473829049485,28.77724918006193,34.13236310116902,7.565570519140323,13.941689740969565,21.009090706677227,14.364910526358614,6.824627481304618,6.498046875,-9.450686100022665,-11.84436492919923,-29.247853901583596,5.559124043185136,-20.546109415391413,-3.142620443007047,12.497325975714944,41.638564737426314,12.214503435406002,8.701744486192176,12,8.467903137207031,17.271408081054688,26.279190063476562,18.025299072265625,20.17510986328122,3,0.09893763923479892,1.2590371976773391,192.0817108154297,-1.5879961158364226,186.24513244628903,1.2114637972204738,186.37159729003903,0.09893763923479892
5638,2022-12-23,186.0311279296875,190.4571990966797,185.2529144287109,189.7276306152344,759384.0,-0.023189261579347753,1.0188706049485134,-3.518525511611964,28.96988766902662,33.39708413099736,10.939385973132204,17.10919613156284,25.59214179398029,18.47706015636456,6.440272140628359,5.204284667968778,-9.038335127652289,-14.910992431640636,-32.98368504130508,3.161700178023807,-23.947338736472858,-5.874646126808415,14.153531027591413,25.992799715726093,-1.0976257997992462,9.036346304832229,12,12.884239196777344,17.42218017578125,30.695526123046875,22.441635131835938,32.7821044921875,4,0.10353480423132533,5.011209319950298,190.4474639892578,1.2590371976773391,192.0817108154297,-1.5879961158364226,186.24513244628903,0.10353480423132533
5639,2022-12-27,183.6284027099609,185.22373962402344,180.69065856933597,184.5914459228516,843268.0,-0.012915716022722457,3.069867799164301,0.26052820593262954,32.2100598125071,32.569814362064285,11.54429059850031,18.293955474359535,28.24121404107322,20.524678789336804,6.536602498107598,5.340469360351534,-9.435350820168537,-15.945040130615268,-34.932873114913974,3.042792853683437,-25.438956622764607,-6.45112363846593,14.182543580701292,24.79474865644843,-4.032365197093991,9.493916492149346,12,10.141052246093778,18.555450439453153,35.61284255981448,24.84436035156253,24.79571533203128,1,0.127191834054593,1.0188706049485134,186.0311279296875,5.011209319950298,190.4474639892578,1.2590371976773391,192.0817108154297,0.127191834054593
5640,2022-12-28,185.6128387451172,187.0330810546875,182.9669189453125,183.76458740234372,783850.0,0.010806803336903537,-1.3615843742661036,-1.9191779953733674,31.50198573937662,31.71831525372681,7.283463442021031,15.756717971144525,26.28697033784445,18.21652415275784,7.3205130242178225,4.066162109375,-9.470497782397672,-13.096791076660168,-32.99937481979245,6.805792666472115,-23.048082948226295,-3.1454992050940405,9.458861510132806,41.54351586053584,10.854302239387707,9.951291871566136,12,6.857978820800781,14.518486022949219,35.741737365722656,22.85992431640625,17.402725219726534,2,0.1216917702695004,3.069867799164301,183.6284027099609,1.0188706049485134,186.0311279296875,5.011209319950298,190.4474639892578,0.1216917702695004
5641,2022-12-29,196.1478576660156,199.7276306152344,185.81712341308597,187.85992431640625,1263515.0,0.05675802919735018,-1.2484289294029542,4.48420253122747,42.27112201523532,32.01850762050559,-5.0549681663408705,4.176292723228727,15.855949145727408,7.42803120514165,7.4341472787024605,14.114791870117216,-9.458529269719264,-1.762161254882841,-20.652059624805986,17.127737115040304,-11.2071104398444,7.682787930078717,-15.45719909667963,81.19568101172857,48.96772981641841,9.44494918496157,12,-5.520423889160128,3.8813247680664347,25.977630615234403,12.324905395507841,13.715957641601591,3,0.04195594374249012,-1.3615843742661036,185.6128387451172,3.069867799164301,183.6284027099609,1.0188706049485134,186.0311279296875,0.04195594374249012
5642,2022-12-30,196.69261169433597,196.8871612548828,192.2081756591797,193.8618621826172,1029336.0,0.0027772621878334736,1.9063388558213594,0.3415507090018052,46.746581065981644,33.23613587015968,-7.154199176359356,2.3209247641281934,15.547538364472786,6.7574513312112,7.573482297610906,4.678985595703125,-9.938476158102873,-0.30981979370113777,-17.435793288722465,16.81615370132019,-8.872806541211816,8.25316695380954,-15.621213684082022,84.05723917868367,46.376834375221925,8.56298674751067,12,-6.483467102050781,3.3365707397460653,26.44941329956052,11.780151367187472,-3.599227905273466,4,0.05934712737269665,-1.2484289294029542,196.1478576660156,-1.3615843742661036,185.6128387451172,3.069867799164301,183.6284027099609,0.05934712737269665
5643,2023-01-03,195.3988342285156,200.69065856933597,193.4338531494141,199.34825134277344,937844.0,-0.006577661736633655,1.1876852944355707,-1.3951842428685357,42.49853029981881,33.95621698891709,-6.322475389295903,2.365358590744421,16.944881309617216,7.722449255619665,7.929551582741095,7.256805419921875,-10.445153194312581,-0.733460998535179,-16.164028313118393,14.697106316048036,-8.4487446558268,6.9818226587564425,-13.954311566162033,73.54087829589815,36.609929185645406,7.7152836572916135,1,-4.708175659179631,4.630348205566435,27.743190765380888,13.073928833007841,-4.87353515625,1,0.0779111077306609,1.9063388558213594,196.69261169433597,-1.2484289294029542,196.1478576660156,-1.3615843742661036,185.6128387451172,0.0779111077306609
5644,2023-01-04,197.0914459228516,202.54864501953125,195.5252990722656,200.49610900878903,852212.0,0.008662342848762883,-1.1488121081403988,0.862067233578906,41.929104992313945,35.940027523567906,-7.078996166749363,-0.1993773637536549,15.021077027414464,5.705388158224224,8.473176853248917,7.149810791015653,-10.848956844450328,1.5063293457031648,-12.888432022779625,15.901090714185955,-5.691051338538244,8.703710029944574,-14.87707782421873,72.13116414765605,35.34634025366437,7.1973806842413985,1,-5.471794128417997,2.9377365112304403,25.03160858154294,11.381317138671847,-5.8657684326171875,2,0.11021171617730219,1.1876852944355707,195.3988342285156,1.9063388558213594,196.69261169433597,-1.2484289294029542,196.1478576660156,0.11021171617730219
5645,2023-01-05,195.67120361328125,198.2684783935547,190.9922180175781,193.19065856933597,972899.0,-0.0072060068508821296,-1.1159835729134913,-0.7285728371159194,41.371903527102965,37.364047144602765,-4.672406476978523,0.8968011227086663,16.171295473587463,7.086449746746808,8.377430718226076,7.276260375976591,-10.39553792779654,0.3210090637207088,-13.89725513651436,14.539273263955778,-6.788123036396826,7.430141163838243,-12.236778899394494,58.89530212481879,22.336113344890137,7.109132100117541,1,-4.051551818847656,4.357978820800781,25.76848602294922,12.801559448242188,14.387161254882841,3,0.06517522350358429,-1.1488121081403988,197.0914459228516,1.1876852944355707,195.3988342285156,1.9063388558213594,196.69261169433597,0.06517522350358429
5646,2023-01-06,196.37159729003903,199.00778198242188,185.53501892089844,199.00778198242188,1566364.0,0.0035794417564989356,9.221410586635024,-1.062744133116008,44.338670669138956,39.093093976722436,-5.252658929784388,-0.32999164543383586,14.903962634842912,6.066931466737657,8.35967945615151,13.472763061523438,-9.325316349870093,1.3448463439941065,-12.443800066009402,15.133492753997615,-5.5494768610076335,8.239169548995847,-11.790319357813615,63.69352603799966,25.632491081847412,6.8943232050017516,1,-4.75194549560544,3.657585144042997,22.07441711425784,12.101165771484403,10.661483764648466,4,0.03383364379825049,-1.1159835729134913,195.67120361328125,-1.1488121081403988,197.0914459228516,1.1876852944355707,195.3988342285156,0.03383364379825049
5647,2023-01-09,201.66342163085938,205.2140045166016,198.90077209472656,199.97080993652344,1111371.0,0.026948012919630004,-2.2944155363306793,-0.6420687060457778,58.28534248156327,42.35036673367095,-9.818731013687284,-6.176771006856569,8.868583463342247,0.5885124922538694,8.533870277943212,8.842407226562557,-7.428091581333092,6.78793563842774,-6.615412514482614,20.191283791338094,0.08626156197254886,13.489609714882931,-16.128402709960938,81.95749029605736,38.19775926026956,6.70167407645518,1,-8.711090087890597,-1.6342391967773438,13.669754028320312,6.8093414306640625,6.556427001953125,0,0.040663763465089264,9.221410586635024,196.37159729003903,-1.1159835729134913,195.67120361328125,-1.1488121081403988,197.0914459228516,0.040663763465089264
5648,2023-01-10,189.15370178222656,194.22178649902344,177.0428009033203,181.1381378173828,4166587.0,-0.06203266684392372,-1.1200460977015174,4.735618920551354,52.76061971315767,44.63376227818769,3.55427685745488,5.773169138110063,20.488793102227362,12.942774514831171,9.000857617912802,24.620620727539062,-6.378609316809559,-5.1784965515136605,-18.584790763454322,8.227797660427001,-11.881643657484005,1.5246505544566844,16.06030273437503,42.990356554011704,-5.707053923540236,6.703147105970337,1,1.974700927734375,6.707191467285156,26.179473876953125,19.319061279296875,16.896881103515625,1,0.02082794029255486,-2.2944155363306793,201.66342163085938,9.221410586635024,196.37159729003903,-1.1159835729134913,195.67120361328125,0.02082794029255486
5649,2023-01-11,198.4922180175781,199.31906127929688,189.562255859375,191.7315216064453,2558795.0,0.049369989312199714,1.3190780585552504,0.843446130650967,60.274197054139165,47.830674646494636,-3.8599973957650207,-4.1189928212494635,10.472303729722654,3.5630329607537874,8.903680969820183,10.165359497070312,-4.9483179821770875,4.37743225097654,-8.581459553348282,17.33632405530136,-2.102013651185871,10.85687815313895,6.721786499023494,76.13951256291188,21.951374893542855,6.479445902162405,1,-7.363815307617159,-2.631324768066378,15.814693450927763,9.980545043945341,7.568099975585994,2,-0.04013718535104971,-1.1200460977015174,189.15370178222656,-2.2944155363306793,201.66342163085938,9.221410586635024,196.37159729003903,-0.04013718535104971
5650,2023-01-12,188.47276306152344,198.12257385253903,184.8929901123047,197.73345947265625,2553552.0,-0.05047782253693878,1.6356574065489193,-1.3697843902417062,47.170964118051224,48.375101546807514,7.384343073100041,4.845707378358895,19.814464390574784,13.580589744495029,9.665548289343741,13.599227905273409,-3.358528710618458,-4.814688110351568,-16.92742281154844,7.298046590845303,-10.871055460950004,1.2416792402468673,16.17781738281252,40.57321197598559,-14.517182567032712,6.056367350598429,1,2.6556396484375,7.349220275878906,25.783077239990234,20.0,8.842407226562528,3,0.014606431104383644,1.3190780585552504,198.4922180175781,-1.1200460977015174,189.15370178222656,-2.2944155363306793,201.66342163085938,0.014606431104383644
5651,2023-01-13,195.63229370117188,196.1478576660156,186.0116729736328,186.4883270263672,1197003.0,0.03798708377460014,-1.0077070126258945,-0.9873951449064028,53.740354189558175,49.152187449427124,0.16091023185316544,-3.1551517015257105,12.350746424669353,6.5721403139577035,10.646612331532173,10.136184692382784,-1.6197347318764628,2.7762626647949276,-8.257425776686944,13.809951106276799,-2.740581555945994,8.293106885535849,8.466131152343763,65.98757033259157,8.815748633224423,5.516844220740936,1,-4.5038909912109375,0.18968963623046875,18.623546600341797,12.840469360351562,0.5836639404297159,4,0.07374074542635589,1.6356574065489193,188.47276306152344,1.3190780585552504,198.4922180175781,-1.1200460977015174,189.15370178222656,0.07374074542635589
5652,2023-01-17,200.81712341308597,201.07977294921875,193.1128387451172,195.2140045166016,1309466.0,0.02650293371212986,1.5999970121902878,0.6127667669571921,60.54969482567797,51.15787239674481,-4.891750223437697,-8.87305331703098,7.1712888986259316,1.581568835804859,11.254577355878654,7.9669342041015625,0.27537279017394667,8.010703277587908,-2.861219352426616,18.88262590760243,2.574741962580646,13.44666459259517,2.7401889614257584,98.90731022347052,36.23042190694649,5.435961315007259,1,-9.688720703125028,-4.995140075683622,13.438716888427706,7.655639648437472,-4.12451171875,1,0.030953324776070712,-1.0077070126258945,195.63229370117188,1.6356574065489193,188.47276306152344,1.3190780585552504,198.4922180175781,0.030953324776070712
5653,2023-01-18,200.23345947265625,206.65370178222656,198.92022705078125,201.935791015625,1008982.0,-0.002906445080527842,-2.5730369555715353,-0.30381856505612653,62.16331310788398,53.40611774291926,-3.9673877761521226,-8.228609137334615,7.723861425343699,2.1109511436270623,11.339408353854848,7.7334747314453125,0.9252248910650565,7.120619201660162,-4.23988878535377,18.481127188674094,1.440365208153196,12.800873195167128,-23.190658569335938,70.49617490936885,2.902389832918317,5.680253993506964,1,-8.385208129882812,-4.411476135253906,14.022380828857422,8.239303588867188,-8.998046875,2,0.03988538769289396,1.5999970121902878,200.81712341308597,-1.0077070126258945,195.63229370117188,1.6356574065489193,188.47276306152344,0.03988538769289396
5654,2023-01-19,191.0311279296875,200.8657531738281,190.87548828125,199.2996063232422,1113221.0,-0.045958011049723746,-1.3287988432870925,4.857149259617798,53.589380158129906,54.763615146366696,4.788438866158572,1.413154351166952,16.397726032750427,11.099785583665408,11.035946399899768,9.990264892578097,1.0012376133815337,-2.3146888732910043,-13.277247460916726,8.647869714334718,-7.795968167103865,3.1665904205218567,-13.396109008789068,28.207431404309624,-40.91840724105041,5.481279293812868,1,0.8171234130859375,4.790855407714844,23.224712371826172,17.441635131835938,0.5058441162109375,3,0.07862307634797028,-2.5730369555715353,200.23345947265625,1.5999970121902878,200.81712341308597,-1.0077070126258945,195.63229370117188,0.07862307634797028
5655,2023-01-20,198.8229522705078,199.19261169433597,189.3774261474609,190.8949432373047,1149715.0,0.04078824443568285,1.2648700226399665,-0.9588232146053668,51.83897071765751,55.59698181842432,-2.8041838671648804,-5.679233959165543,8.38193045076207,3.3263227064281295,10.568309342640958,9.815185546875057,1.627834166498701,4.848244476318371,-5.838818516987061,15.535307469623802,-0.49528702033435934,10.1917759729711,-20.607559692382807,62.064051046868855,-5.3063871804581595,5.343531496652719,1,-6.974700927734375,-3.0009689331054688,14.236385345458984,9.649810791015625,-5.048629760742216,4,0.03640105752382916,-1.3287988432870925,191.0311279296875,-2.5730369555715353,200.23345947265625,1.5999970121902878,200.81712341308597,0.03640105752382916
5656,2023-01-23,210.4863739013672,210.9922180175781,197.7918243408203,199.4552459716797,1143033.0,0.058662350084162984,1.1922436578066495,1.3914121292607349,58.22505056107597,55.59028271614795,-13.695049138635483,-16.752011770923247,-3.401205952534923,-8.325438882726473,10.06308016638685,13.200393676757784,2.4878081062676927,15.591432952880865,2.6573625049948078,28.525503400766922,9.124397728937822,22.058468176823908,-31.70221513916016,97.65973172792727,31.061648472381222,6.467035223943033,1,-16.46886444091797,-16.46886444091797,2.5729637145996094,-2.01361083984375,-17.354080200195312,0,-0.06257508915733034,1.2648700226399665,198.8229522705078,-1.3287988432870925,191.0311279296875,-2.5730369555715353,200.23345947265625,-0.06257508915733034
5657,2023-01-24,209.28988647460938,212.0428009033203,207.062255859375,209.79571533203125,1033037.0,-0.005684393742839022,-1.007843016639498,-0.04585468146557925,58.29268505971444,56.204956643543134,-12.631296254549937,-14.83196115028261,-2.2721266026024978,-7.047556655297711,9.510290914471572,4.9805450439453125,3.537634928485886,13.45282440185548,-0.7954324319363764,27.701081235647337,6.328695984959552,20.57695281875141,-29.217405342187504,87.85409701642254,21.219888404584864,7.124128416895923,1,-10.821990966796875,-14.747085571289062,2.597270965576172,-0.8171234130859375,-8.394943237304688,1,-0.06246803920262001,1.1922436578066495,210.4863739013672,1.2648700226399665,198.8229522705078,-1.3287988432870925,191.0311279296875,-0.06246803920262001
5658,2023-01-25,205.2918243408203,206.3229522705078,199.80545043945312,204.4163360595703,641986.0,-0.01910298773215735,3.43707928197457,-1.7307993966817496,54.764321154713556,55.592748210273626,-6.820556722769112,-9.820450327197818,0.8505169546689331,-2.9344505163768417,9.09427533888873,9.48443603515625,4.312749180594949,8.49172744750976,-5.568282076508012,22.551736971527532,1.461722685500888,15.521732209518632,-23.301124022144535,70.21458221971488,4.099076694870405,7.030004762008879,1,-6.8239288330078125,-10.7490234375,6.595333099365234,8.171211242675781,9.893005371093778,2,-0.041887750153207004,-1.007843016639498,209.28988647460938,1.1922436578066495,210.4863739013672,1.2648700226399665,198.8229522705078,-0.041887750153207004
5659,2023-01-26,206.98443603515625,209.32879638671875,204.48443603515625,208.44357299804688,690713.0,0.0082449055132654,1.9999905506156275,-1.666655047406581,56.55211529087304,56.63509834058716,-8.025871451568094,-10.196341891005915,-1.7989978071698545,-4.485164909037223,8.147711544789752,4.8443603515625,3.9473243563545566,9.016537475585949,-4.297091422617115,22.330166373789012,2.359723026484403,15.673351924687495,-23.19060968140181,77.68241239048392,10.213510480337433,6.6568144491015335,1,-7.9571990966796875,-12.441635131835938,3.5846290588378906,6.478599548339844,2.772369384765625,3,-0.07608795974797367,3.43707928197457,205.2918243408203,-1.007843016639498,209.28988647460938,1.1922436578066495,210.4863739013672,-0.07608795974797367
5660,2023-01-27,208.2003936767578,209.2315216064453,202.1692657470703,204.5038909912109,1169042.0,0.005874633208629465,1.4527008049686545,-2.533348670863592,56.81003836121671,56.97617435966034,-6.871825215457562,-10.153929279546674,-3.721248533559873,-5.4800422085852745,7.448748837663774,7.062255859375,4.897714041505822,9.103117370605474,-3.6165066307940776,21.822741372005027,2.7433053699056984,15.46292937130525,-22.711628850029427,73.0375865140821,4.880815827065007,6.359812000699781,1,-7.4902801513671875,-13.6575927734375,-1.2451362609863281,5.262641906738281,-5.4182891845703125,4,-0.08003549530617227,1.9999905506156275,206.98443603515625,3.43707928197457,205.2918243408203,-1.007843016639498,209.28988647460938,-0.08003549530617227
5661,2023-01-30,204.3774261474609,208.60894775390625,203.4338531494141,205.79766845703125,797111.0,-0.018361961098076862,-2.129414587110711,-0.38421243818471995,51.58937939097722,55.980583755804695,-1.8750917870493993,-5.98991744382468,-0.7864897331751024,-1.532865039373121,7.916471802468942,5.175094604492159,4.536732241856072,4.8686714172363,-7.980998553237924,17.718341387710524,-1.5561635680008123,11.293506402473412,-17.295419156137,37.36083003839191,-27.85020688446353,6.424834985237109,1,-3.667312622070284,-9.834625244140597,0.004867553710965922,8.283081054687528,-2.0136108398437216,0,-0.05188001354927052,1.4527008049686545,208.2003936767578,1.9999905506156275,206.98443603515625,3.43707928197457,205.2918243408203,-0.05188001354927052
5662,2023-01-31,208.3657531738281,208.6478576660156,204.1828765869141,205.51556396484372,985544.0,0.019514518318131557,1.6153839278531705,-2.006833052204049,62.4984092603383,56.01781666163296,-5.2300335149371335,-9.548435759300702,-5.424883010049058,-5.445996996106828,8.408101139989412,4.464981079101506,6.089441208680029,8.273341369628866,-5.087987239020009,21.634669978277742,1.5926770653044287,14.954005673953304,-19.786098547784405,89.88755403590935,20.962498891634155,6.680664304324435,1,-7.655639648437472,-13.822952270507784,-3.9834594726562216,4.294754028320341,-11.293762207031222,1,-0.0731092285590127,-2.129414587110711,204.3774261474609,1.4527008049686545,208.2003936767578,1.9999905506156275,206.98443603515625,-0.0731092285590127
5663,2023-02-01,210.62257385253903,211.71206665039062,202.58755493164062,205.9630279541016,1323139.0,0.010831053780839817,1.6685588058102951,1.634819851169743,58.692319181501105,56.584809886451986,-6.546627364661873,-11.179428940478743,-8.095980147487097,-7.637966085259194,8.432775227898095,9.12451171875,6.7462589247035964,9.768975067138655,-4.187806082597689,23.725756216875,2.790584492270483,16.747365642006827,-20.635130449858735,88.58309201994862,19.720866240733443,6.978390574868166,2,-9.912460327148409,-16.07977294921872,-7.305454254150362,2.0379333496094034,-21.89689636230463,2,-0.04618512839010713,1.6153839278531705,208.3657531738281,-2.129414587110711,204.3774261474609,1.4527008049686545,208.2003936767578,-0.04618512839010713
5664,2023-02-02,218.813232421875,219.2412414550781,212.37353515625,212.9182891845703,1178602.0,0.03888784767709841,1.034586184060348,1.2651325613685938,72.3264077509871,58.86119177904416,-11.602035085943982,-18.613637744166965,-16.485077931176477,-15.762704436662716,8.395865783931445,8.618667602539062,6.692022216694852,16.873544311523432,0.9126472845453577,32.834441338501506,8.89309579803438,24.853992825012483,-27.502467569156295,97.49291446682217,24.01743325308648,7.980448513489041,2,-10.296699523925781,-20.67121124267578,-17.628894805908203,-6.1527252197265625,1.945526123046875,3,-0.01658219052751475,1.6685588058102951,210.62257385253903,1.6153839278531705,208.3657531738281,-2.129414587110711,204.3774261474609,-0.01658219052751475
5665,2023-02-03,208.4241180419922,215.2140045166016,207.37353515625,213.5116729736328,1173462.0,-0.047479369802702176,-1.1813253523518503,-0.8630371365487108,58.98591558957874,58.94573233776668,0.32657177094958456,-7.61030407119631,-6.540265201178585,-5.400651783257331,8.697148625642187,11.439697265625,6.3595345194591175,5.846784210205072,-10.078605669378959,21.772174089789104,-2.1159107295869433,13.809479149997088,-14.87891506108474,35.04667331246753,-37.74939722342859,7.9626949397920175,2,1.0992279052734375,-10.282096862792969,-10.447463989257812,2.966934204101591,11.303512573242216,4,0.006394113073138641,1.034586184060348,218.813232421875,1.6685588058102951,210.62257385253903,1.6153839278531705,208.3657531738281,0.006394113073138641
5666,2023-02-06,203.01556396484372,206.9260711669922,200.78793334960938,205.8073883056641,1160201.0,-0.02594975153527468,1.4410045116249435,0.5487556160735285,51.53950689020608,58.195379207821304,5.100296979856665,-1.7691866331770996,-1.5774618689519286,0.15678135693912054,8.957792790654452,7.6361846923828125,7.361230183433776,0.10603179931638351,-15.549197482366168,15.761261080998935,-7.721582841524906,7.933646440157673,-7.414677906002623,12.071714201607993,-55.04943883615431,7.8276146408412774,2,6.507781982421903,-4.873542785644503,-6.714492797851534,8.375488281250057,18.92022705078128,0,-0.0011499584962690879,-1.1813253523518503,208.4241180419922,1.034586184060348,218.813232421875,1.6685588058102951,210.62257385253903,-0.0011499584962690879
5667,2023-02-07,209.8638153076172,211.56614685058597,200.4182891845703,203.4046630859375,1527608.0,0.033732642015364744,1.2603540959261106,-2.3135954964063696,56.19990180513131,58.35488816897883,-1.8528254073944481,-8.402379631332963,-8.79825450348406,-6.46615415477487,9.235396879168839,11.147857666015653,8.234117248846104,6.544263458251947,-9.400419919488115,22.48894683599201,-1.4280782306180697,14.516605147121965,-12.37170081707714,50.18089610653868,-15.831190347622027,7.972341688870028,2,-0.03404998779296875,-11.721794128417969,-14.535507202148438,1.527236938476591,8.959136962890625,1,-0.03573746140565748,1.4410045116249435,203.01556396484372,-1.1813253523518503,208.4241180419922,1.034586184060348,218.813232421875,-0.03573746140565748
5668,2023-02-08,193.0933837890625,210.2626495361328,192.7918243408203,203.57003784179688,2560542.0,-0.07991101988674265,-2.153643179401865,-1.621985934558134,51.20976851916499,57.761294083233494,14.533657428248517,9.147324376423427,7.493982522979991,10.354991499341622,8.396007740819625,17.4708251953125,7.1447003255297545,-10.42315216064452,-25.714935702175723,4.868631380886683,-18.069043931410135,-2.7772603898789043,26.147857666015597,1.140136461002119,-66.7766503510589,7.645891770765607,2,12.923149108886719,5.048637390136719,2.0257797241210938,18.29766845703128,25.34046936035159,2,0.020604575359664645,1.2603540959261106,209.8638153076172,1.4410045116249435,203.01556396484372,-1.1813253523518503,208.4241180419922,0.020604575359664645
5669,2023-02-09,190.5252990722656,198.15174865722656,187.45135498046875,194.5428009033203,1520515.0,-0.01329970331662067,-1.105259839777604,0.38347184232986675,44.81459874561339,56.42846745927756,16.228037224402527,11.687150854144505,9.60940051138121,12.991834431839408,8.158774264550987,10.700393676757812,5.978737729675913,-12.592890930175798,-28.82209419552808,3.636312335176484,-20.70749256285194,-4.478289297499657,28.186954040527354,11.07222885119857,-55.206117280818475,8.114601632676148,2,12.820999145507841,7.616722106933622,4.834621429443388,20.865753173828182,23.25874328613284,3,-0.009445578045509828,-2.153643179401865,193.0933837890625,1.2603540959261106,209.8638153076172,1.4410045116249435,203.01556396484372,-0.009445578045509828
5670,2023-02-10,191.2256774902344,191.4785919189453,186.5953369140625,187.44163513183597,986058.0,0.00367603893750168,1.2766441038482772,-0.9418893923453451,36.05241494835969,54.70213807676451,14.37864445509976,11.809044367907916,8.716702363349867,12.381604314164434,7.597727834655463,4.8832550048828125,5.404831143119111,-12.030158233642538,-27.77585325206266,3.7155367847775835,-19.9030057428526,-4.157310724432477,26.23613969726557,18.543013173951366,-41.95787873227173,7.8728475092100565,2,11.692611694335909,6.916343688964815,4.598739624023409,20.165374755859375,24.34825134277341,4,0.1544409801146902,-1.105259839777604,190.5252990722656,-2.153643179401865,193.0933837890625,1.2603540959261106,209.8638153076172,0.1544409801146902
5671,2023-02-13,210.0583648681641,210.2140045166016,191.04086303710938,191.54669189453125,3115354.0,0.09848409285354176,1.0372087442981013,4.892036404546947,50.44326985516784,53.36267814285669,-3.9822309565412297,-6.2056296009436664,-10.391664740643506,-6.18667074906412,6.719921937042289,19.173141479492216,4.930896350818898,6.081225585937517,-9.51501730497364,21.677468476848674,-1.716895859518047,13.879347031393081,5.551463502929636,93.96182187820618,35.39576106995733,7.798121445455577,2,-7.140075683593778,-11.916343688964872,-14.233947753906278,1.3326873779296875,1.2062225341796307,0,0.0460313292124257,1.2766441038482772,191.2256774902344,-1.105259839777604,190.5252990722656,-2.153643179401865,193.0933837890625,0.0460313292124257
5672,2023-02-14,207.0330810546875,208.3949432373047,201.37159729003903,207.9863739013672,1228254.0,-0.014402110648510935,6.934049833228505,-0.05149685001660915,51.015782346011704,52.509729605580084,-1.3028782800811314,-2.8361981145303616,-7.770079149969604,-2.965779056031323,6.296958595945509,8.686767578125057,4.2317876834620165,2.7451438903808594,-12.833684096323339,18.323971877085057,-5.04427010297124,10.534557883732958,6.835877828984366,86.35430843790154,28.052936304931336,7.789413993352092,2,-4.1147918701171875,-8.891059875488281,-11.208663940429688,4.357971191406278,4.007781982421875,1,0.07198226430780386,1.0372087442981013,210.0583648681641,1.2766441038482772,191.2256774902344,-1.105259839777604,190.5252990722656,0.07198226430780386
5673,2023-02-15,208.2198486328125,208.9688720703125,204.8443603515625,206.24513244628903,803382.0,0.005732260622695051,1.3753487615942634,-2.0714685874350036,50.72497093454309,50.10956995930853,-3.2031615429467877,-3.577381934426114,-9.289222336445164,-3.8753611332933815,6.401528527023036,4.12451171875,4.401877459903034,3.5325920104980355,-12.018048217919528,19.0832322389156,-4.242728103710732,11.307912124706803,4.012692932682796,91.5568654534318,34.23204256309495,7.775320114208776,2,-7.315177917480469,-10.077827453613281,-11.72909164428711,3.1712036132812784,5.787933349609375,2,0.050922636373602836,6.934049833228505,207.0330810546875,1.0372087442981013,210.0583648681641,1.2766441038482772,191.2256774902344,0.050922636373602836
5674,2023-02-16,206.0505828857422,208.9883270263672,201.9649810791016,202.9669189453125,1073438.0,-0.010418150629317391,-1.760998989253717,1.5615732333964154,48.75239620687359,48.972512250119074,-3.3912942264847743,-0.23737299600540496,-7.3307287628261975,-1.390404617686329,5.780537327106938,7.023345947265597,3.178355179846477,0.6123535156249886,-13.550206920160804,14.774913951410781,-6.468926702267908,7.693633733517885,4.643726400667134,82.37232641179209,25.91827190287127,7.081280217892893,2,-6.969841003417969,-3.9834671020507812,-12.55593490600586,3.51654052734375,5.836578369140625,3,0.060098205451515785,1.3753487615942634,208.2198486328125,6.934049833228505,207.0330810546875,1.0372087442981013,210.0583648681641,0.060098205451515785
5675,2023-02-17,206.0603179931641,207.33462524414062,202.40272521972656,203.8229522705078,1002608.0,4.724620180907024e-05,1.060978020366391,0.7255543294852411,51.02186223714545,48.91499617755679,-4.214830632758037,0.34034753571020815,-7.308352839953727,-0.9839555552162835,5.012920963873456,4.9319000244140625,2.152694612888979,0.2602203369141023,-13.556262504298616,14.07670317812682,-6.648021083692242,7.168461757520447,3.188052950904421,78.33591053463866,18.66254259256985,6.908241420606355,2,-6.979576110839872,-3.9932022094726847,-12.565670013427763,3.5068054199218466,1.9552459716796307,4,0.037482832407793154,-1.760998989253717,206.0505828857422,1.3753487615942634,208.2198486328125,6.934049833228505,207.0330810546875,0.037482832407793154
5676,2023-02-21,197.31517028808597,205.564208984375,195.78793334960938,203.95913696289062,1824597.0,-0.04243974672196826,-1.0160510512164154,-2.969548790135531,43.65646782567662,47.52128129095071,4.064060448036372,8.483079675382925,1.2882943072171713,8.088501101414067,5.350309530375491,10.272384643554716,-0.9847365973279238,-7.826367187499983,-21.95443531742879,6.301700942428823,-14.890401252464386,-0.7623331225355798,11.673156738281222,11.569631753980387,-42.45260751663582,7.06403406496441,2,1.1138229370116903,5.311286926269503,-3.8399772644043253,12.251953124999972,18.667312622070284,1,0.09253600986818977,1.060978020366391,206.0603179931641,-1.760998989253717,206.0505828857422,1.3753487615942634,208.2198486328125,0.09253600986818977
5677,2023-02-22,196.2159576416016,197.33462524414062,192.0136260986328,196.1575927734375,988114.0,-0.005570847111651345,3.6356222291643125,-0.008784641919626565,41.618561046289756,46.45559157174235,3.3790800560984167,9.014799550599008,2.163587908033662,9.287512919850968,5.878675974744366,5.3209991455078125,-2.465933291533645,-8.271883392333962,-22.796068401426567,6.252301616758643,-15.533975896880264,-1.0097908877876591,11.42878997802731,24.75643936738075,-23.865735515495743,7.262092504546296,2,2.1887130737304403,6.702331542968722,-2.7407646179199503,13.351165771484347,22.90855407714841,2,0.07669421968334111,-1.0160510512164154,197.31517028808597,1.060978020366391,206.0603179931641,-1.760998989253717,206.0505828857422,0.07669421968334111
5678,2023-02-23,196.69261169433597,198.12257385253903,191.42022705078125,197.0525360107422,953367.0,0.0024292318446648142,4.3618774414063495,-6.166797385617425,35.86172648211296,45.46082798690897,3.874067224398374,8.285694146062411,1.614464266460999,9.030624071603341,5.842445522256498,6.702346801757784,-2.955138134395696,-7.365268707275362,-22.292768245759675,7.56223083120895,-14.829018476517518,0.09848106196679396,9.689171282958938,30.01112613704186,-11.915790240393772,7.463749769242157,2,1.7120590209960653,6.225677490234347,-3.2174186706543253,12.874511718749972,29.523345947265625,3,0.07294758668958479,3.6356222291643125,196.2159576416016,-1.0160510512164154,197.31517028808597,1.060978020366391,206.0603179931641,0.07294758668958479
5679,2023-02-24,191.23541259765625,194.5330810546875,190.1361846923828,193.14202880859372,1019365.0,-0.02774480978045224,-1.1421774523287365,5.297269798202815,38.2747232044067,45.707751126469745,10.552273248853965,13.17817162800634,6.843342838290113,14.724993523610067,6.113951057034939,6.556427001953153,-4.648287315901456,-12.035016632080072,-27.941936791060527,3.8719035269003825,-19.988476711570314,-4.081556552589831,13.959183615844722,6.391439398039422,-34.90189617617633,7.953460079490235,2,8.939682006835938,11.682876586914062,2.5997047424316406,18.331710815429688,32.51945495605466,4,0.11908029519970142,4.3618774414063495,196.69261169433597,3.6356222291643125,196.2159576416016,-1.0160510512164154,197.31517028808597,0.11908029519970142
5680,2023-02-27,191.53697204589844,193.57977294921875,190.8852081298828,193.5311279296875,1344110.0,0.0015769017053166579,1.5767482581257068,1.045913630834256,41.583457206771314,44.72332749887013,11.509904013789082,12.189166925182661,6.242013572004112,14.719905268569391,6.208745215190526,2.6945648193359375,-4.67503128695941,-10.900286102294928,-27.452462009493445,5.65188980490359,-19.176374055894172,-2.624198148695683,12.541668609636218,9.07949927355698,-34.4267625951378,8.276087953599257,2,8.025283813476562,11.381317138671875,2.298145294189453,18.0301513671875,32.412445068359375,0,0.10624679398245784,-1.1421774523287365,191.23541259765625,4.3618774414063495,196.69261169433597,3.6356222291643125,196.2159576416016,0.10624679398245784
5681,2023-02-28,193.7743225097656,195.5252990722656,189.8443603515625,191.40077209472656,967040.0,0.011681037034098063,-1.07092656200024,-1.1902531965199683,37.34700053734758,43.20457396457412,7.509444601684777,9.609408702849493,3.749171691797443,12.518261376492063,6.2294129867168495,5.680938720703097,-3.7575721160392845,-8.132780456543003,-25.09738705642164,8.831826143335633,-16.615083756482306,0.3495228433963007,9.255319921280744,47.47355401910691,4.612826734569694,8.482303299939316,2,5.642021179199247,9.143966674804716,0.06079483032229405,15.792800903320341,30.856033325195312,1,0.07349395560064687,1.5767482581257068,191.53697204589844,-1.1421774523287365,191.23541259765625,4.3618774414063495,196.69261169433597,0.07349395560064687
5682,2023-03-01,193.13229370117188,194.435791015625,190.42800903320312,192.90855407714844,1476105.0,-0.003313281142094393,1.8316200846292752,0.0942636914749325,50.040999790338326,43.12857717077359,6.674139991824461,9.540832815453882,4.202007562106871,12.983561640964808,6.255122846687461,4.007781982421875,-2.1272716276001518,-8.013136291503912,-25.124044581599122,9.097771998591298,-16.568590436551517,0.5423178535436932,8.911290398855442,39.717909537142475,-8.07236245717349,8.55545414504761,3,6.284049987792969,9.785995483398438,0.8852157592773438,16.434829711914062,30.59338378906253,2,0.11831366350538874,-1.07092656200024,193.7743225097656,1.5767482581257068,191.53697204589844,-1.1421774523287365,191.23541259765625,0.11831366350538874
5683,2023-03-02,200.8949432373047,201.9163360595703,189.91244506835938,190.66148376464844,1672556.0,0.04019343107965012,-1.0464311077236037,45.73825274500443,59.848478480831425,44.361475201213345,-2.4996845883064793,1.06673959024738,-3.415162873778172,5.177615919067392,6.517931392775095,12.003890991210938,-2.949996352912251,0.23589477539061932,-16.283537258537592,16.75532680931883,-8.023821241573472,8.49561079235471,-14.299606323242188,91.53914117315449,37.488926043477534,8.259716016964104,3,-2.305450439453125,2.023345947265625,-4.389595031738281,8.67218017578125,22.558364868164062,3,0.09074179861218234,1.8316200846292752,193.13229370117188,-1.07092656200024,193.7743225097656,1.5767482581257068,191.53697204589844,0.09074179861218234
5684,2023-03-03,215.1848297119141,217.0136260986328,202.12062072753903,202.33462524414062,1773197.0,0.0711311407063624,-1.2432242665774866,1.2557048280798047,68.08635725401163,46.25753020308736,-17.16243183025125,-14.238953899919494,-17.141210398607512,-8.971330500384454,6.922512103225752,16.118682861328125,-3.3229021428717544,14.707201385498081,-1.034134913668538,30.4485376846647,6.8365332359147715,22.57786953508139,-28.28307281494145,93.26887813699595,33.2926942661516,7.870668149583304,3,-11.755836486816435,-12.266540527343778,-18.679481506347685,-5.617706298828153,6.371597290039034,4,0.05126350191347506,-1.0464311077236037,200.8949432373047,1.8316200846292752,193.13229370117188,-1.07092656200024,193.7743225097656,0.05126350191347506
5685,2023-03-06,209.75680541992188,216.8871612548828,209.435791015625,214.5525360107422,1995656.0,-0.025224939412593184,-1.7406031388813281,-0.3732026679300972,49.714598634382675,46.93065584849915,-12.465834412501351,-9.176450195199521,-11.196719171978373,-3.3913383222624134,7.841065657868765,7.4513702392578125,-3.926734783524097,9.212542724609364,-6.6809749956964595,25.106060444915187,1.2657838644564379,17.15930158476229,-21.650573754882828,73.29033200135912,16.885523664239926,7.946758860152918,3,-6.327812194824219,-6.8385162353515625,-12.971786499023438,-0.1896820068359375,10.943588256835938,0,0.0667347221739274,-1.2432242665774866,215.1848297119141,-1.0464311077236037,200.8949432373047,1.8316200846292752,193.13229370117188,0.0667347221739274
5686,2023-03-07,202.7821044921875,211.8385162353516,201.6439666748047,209.64007568359372,1154650.0,-0.03325136895449665,-1.2321598604795743,1.4300159405395543,46.256637068258,47.44599762871785,-5.178691010651477,-2.340115163897707,-3.9641086673283894,3.7641914853059575,7.9811557751582525,10.194549560546903,-4.384623639517059,2.249514770507801,-13.63670191018906,18.135731451204663,-5.69359356984063,10.192623110856232,-13.519577049804695,47.487448644588746,-4.91707774503417,7.943108340348434,3,0.6468887329101562,0.1361846923828125,-5.155647277832031,6.7850189208984375,23.550582885742188,1,0.10438451990168507,-1.7406031388813281,209.75680541992188,-1.2432242665774866,215.1848297119141,-1.0464311077236037,200.8949432373047,0.10438451990168507
5687,2023-03-08,202.3638153076172,205.5252990722656,199.4163360595703,202.8501892089844,1430462.0,-0.0020627519653068083,1.0933316253035998,0.07092096011961889,44.77249131860968,48.43608261055081,-4.24279307251237,-2.6482960869538488,-3.2347682057001066,4.376536882333539,8.493827125479973,6.108963012695284,-5.156467663259917,2.2062255859374886,-13.095893622196115,17.508344794071093,-5.444834018129313,9.85728519000429,-11.991243918984395,45.94401338210678,-1.445711282268384,7.6510596040667975,3,1.0651779174804688,0.554473876953125,-4.737358093261719,4.392021179199219,19.435791015625,2,0.11003222336708718,-1.2321598604795743,202.7821044921875,-1.7406031388813281,209.75680541992188,-1.2432242665774866,215.1848297119141,0.11003222336708718
5688,2023-03-09,197.07199096679688,205.83657836914062,196.04086303710938,205.83657836914062,769972.0,-0.026150052235258125,1.2352941176470589,18.020266666665613,42.408299687543796,48.89536888645493,1.238776120374979,3.116671744407199,2.4554026479429183,9.76573985723374,8.253261556288018,9.79571533203125,-4.638393335504958,-3.284529113769537,-18.30074488696235,11.731686659423275,-10.792637000365943,4.223578772826869,-5.633777389764077,4.916509697185317,-36.4764212429253,7.508107886596407,3,6.357002258300781,5.8462982177734375,0.5544662475585938,9.683845520019531,26.634231567382812,3,0.13524847642062032,1.0933316253035998,202.3638153076172,-1.2321598604795743,202.7821044921875,-1.7406031388813281,209.75680541992188,0.13524847642062032
5689,2023-03-10,188.7256774902344,196.94552612304688,186.39105224609372,196.63424682617188,971974.0,-0.04235159667092758,1.4743442986535473,0.9023321889428167,37.15397615750619,48.40320432542548,10.27183845402493,11.933063661999114,11.18874965374468,18.213454169556087,7.7559942733240685,10.680938720703153,-4.011857020847572,-11.540861511230446,-26.82431426010578,3.7425912376448878,-19.182587885668113,-3.899135136792779,28.28794860839841,7.655485634143799,-27.863786177425254,7.641726374437671,3,12.976661682128878,14.090469360351506,8.900779724121065,15.899810791015597,33.3365783691406,4,0.18401115882618213,1.2352941176470589,197.07199096679688,1.0933316253035998,202.3638153076172,-1.2321598604795743,202.7821044921875,0.18401115882618213
5690,2023-03-13,220.75875854492188,232.0525360107422,207.1984405517578,207.26654052734372,4862029.0,0.16973355973961213,-2.647392605066103,-1.7060251284980108,62.91532888464243,51.24412969734713,-19.19922187486526,-18.7345595943589,-20.141064970518954,-13.651921980557631,7.58423187167451,43.326858520507784,-2.0937847342150633,19.01556549072265,1.8224983519836258,36.208632629461675,10.419031921353138,27.612099060092163,-34.36770629882815,75.26629330743725,35.20078885589567,8.59653356936951,3,-11.536964416503906,-11.536964416503906,-17.429481506347656,-20.398834228515625,4.5428009033203125,0,0.0036133037814167768,1.4743442986535473,188.7256774902344,1.2352941176470589,197.07199096679688,1.0933316253035998,202.3638153076172,0.0036133037814167768
5691,2023-03-14,219.7276306152344,226.1673126220703,218.41439819335938,223.73541259765625,1903239.0,-0.004670835877515822,-1.337240272136381,-0.297043968397217,62.96256165343514,52.67985879324677,-15.756416357161498,-17.857453344460964,-18.74377968545795,-12.481768150921738,8.223889195335643,7.7529144287109375,0.07128018584882057,17.500974273681663,-1.1579057957358145,36.15985434309914,8.171534238972924,26.830414308390402,-33.33657836914068,73.00809264317022,29.725264641109177,9.329440034708737,3,-10.505836486816435,-10.505836486816435,-15.894947052001982,-19.367706298828153,-0.3210144042969034,1,0.004427131257000783,-2.647392605066103,220.75875854492188,1.4743442986535473,188.7256774902344,1.2352941176470589,197.07199096679688,0.004427131257000783
5692,2023-03-15,221.935791015625,222.45135498046875,214.01751708984372,214.48443603515625,1893576.0,0.010049534481429534,-1.0116026000305647,-1.8592216375916737,63.65644864991321,53.102966589811416,-15.029655721907034,-19.912836486941217,-20.570136079608687,-14.475298600325516,8.760031885211447,8.433837890625028,2.112570723748945,18.963999176025396,-1.5964345114546745,39.52443286350547,8.683782332285375,29.244216019765418,-34.63150909423831,77.84402923202933,31.524081341942363,10.28021684374003,3,-12.713996887207031,-12.713996887207031,-18.103107452392578,-23.628395080566406,-0.4571990966796875,2,0.019811569563356946,-1.337240272136381,219.7276306152344,-2.647392605066103,220.75875854492188,1.4743442986535473,188.7256774902344,0.019811569563356946
5693,2023-03-16,218.8229522705078,221.66342163085938,216.0116729736328,221.63424682617188,1338148.0,-0.014025852841816011,2.9389891792731238,-0.37728635436547264,65.31316757747861,52.79483440352997,-10.176451930668009,-16.82767420925063,-17.0620841190551,-11.224482951299109,9.278134971095882,5.9241180419921875,4.398269654215227,15.321005249023443,-6.327236227126349,36.969246725173235,4.496884510948547,26.14512598709834,-30.623705267334003,71.0268203100381,18.844207919572398,10.824120738074896,3,-9.601158142089844,-9.601158142089844,-14.837059020996094,-20.617698669433594,4.007781982421875,3,0.013603024828285237,-1.0116026000305647,221.935791015625,-1.337240272136381,219.7276306152344,-2.647392605066103,220.75875854492188,0.013603024828285237
5694,2023-03-17,218.4338531494141,218.998046875,214.05642700195312,217.0136260986328,1642847.0,-0.001778145834595679,2.8778872750350244,-0.5051861420639372,64.91530489189688,54.48380176547599,-10.368355100590975,-16.29893935466714,-16.328710990196868,-10.874870492237534,10.028886696179185,4.941619873046875,5.917282368362805,14.312742614746128,-8.328018075559953,36.95350330505221,2.9923622695930874,25.63312295989917,-29.357540366088926,45.20547777004232,-11.915943324460521,11.320380345153042,3,-9.212059020996122,-9.212059020996122,-16.354576110839872,-20.228599548339872,-5.700393676757841,4,0.024137144077017947,2.9389891792731238,218.8229522705078,-1.0116026000305647,221.935791015625,-1.337240272136381,219.7276306152344,0.024137144077017947
5695,2023-03-20,213.78404235839844,217.72373962402344,210.94357299804688,217.5583648681641,1176546.0,-0.021287042846033,2.303311898301305,-2.657548669904131,60.80697114524854,56.10050555180827,-5.685048341102231,-11.637477232151213,-11.335773555291269,-6.300683587506512,10.717888811002254,7.490280151367216,6.235367853497053,9.276745605468761,-13.763256870678305,32.31674808161583,-2.2432556326047575,20.79674684354228,-23.84820511052493,18.658157788440047,-38.04436280943719,11.520001238073531,3,-4.562248229980469,-4.562248229980469,-13.03988265991211,-15.578788757324219,-8.570037841796847,0,0.03872231720222863,2.8778872750350244,218.4338531494141,2.9389891792731238,218.8229522705078,-1.0116026000305647,221.935791015625,0.03872231720222863
5696,2023-03-21,215.5739288330078,216.4883270263672,212.59727478027344,212.59727478027344,1044242.0,0.00837240448287857,-1.614379889070013,-0.7886591686408893,61.97197613248358,58.01155942001649,-6.1123750837392095,-12.637244909663252,-12.777239456792415,-8.304886593452807,11.257802907428093,3.89105224609375,4.680642271673804,10.153694152832031,-13.132048904866735,33.4394372105308,-1.4891773760173521,21.796565681681415,-24.795757609876944,40.2367358195854,-17.845289462932392,11.642871528849387,3,-6.352134704589844,-6.352134704589844,-15.043773651123047,-17.368675231933594,-16.7509765625,1,0.0451243370100185,2.303311898301305,213.78404235839844,2.8778872750350244,218.4338531494141,2.9389891792731238,218.8229522705078,0.0451243370100185
5697,2023-03-22,211.26458740234372,219.6303558349609,211.07003784179688,215.71011352539062,867221.0,-0.01999008625018972,-2.5412540004165995,-1.4934641528004278,55.74353065224993,59.49325174942828,-0.45559307368247914,-7.528692245946189,-8.33296611507285,-4.349238897341337,11.581734225623416,8.560317993164034,4.889597821955874,5.091921234130837,-17.91236839497074,28.096210863232415,-6.410223580419938,16.59406604868161,-19.660928883460628,2.9945796371998212,-48.75456363351135,11.502144814550782,3,-2.042793273925753,-2.042793273925753,-10.734432220458956,-13.059333801269503,-11.303497314453097,2,0.0385394869471789,-1.614379889070013,215.5739288330078,2.303311898301305,213.78404235839844,2.8778872750350244,218.4338531494141,0.0385394869471789
5698,2023-03-23,211.04086303710938,215.49610900878903,208.69650268554688,212.56809997558597,839362.0,-0.0010589771243028068,-1.1877904307887843,0.3435447000432523,47.281083790141885,60.61848593083224,2.188097080313071,-6.508617827265539,-7.570840170295298,-4.4767998156068245,11.919703012231345,6.799606323242159,5.910009611111207,4.150784301757824,-18.500910945408947,26.802479548924595,-7.175063321825576,15.476631925341223,-18.6282269683891,21.441300880176343,-24.020842809308377,11.325847623583385,3,8.584625244140625,-1.8190689086914062,-10.51070785522461,-12.835609436035156,-14.241256713867188,3,0.04945833111003051,-2.5412540004165995,211.26458740234372,-1.614379889070013,215.5739288330078,2.303311898301305,213.78404235839844,0.04945833111003051
5699,2023-03-24,214.00778198242188,214.435791015625,208.4046630859375,210.98248291015625,775729.0,0.014058504607189715,2.1077738376984345,-1.9808970016684782,52.88220883268226,59.50369481394778,3.558838234462087,-8.097159087850287,-10.254835354033332,-7.721208146138281,12.148105205053765,6.0311279296875,7.237445485792875,5.979084777832043,-15.624451729541875,27.58262128520596,-4.822683475854916,16.780853031519,-20.802347914861173,49.913346300804676,7.64199587006501,10.801768253686951,3,3.2782058715820312,-4.785987854003906,-14.48443603515625,-15.802528381347656,-24.163421630859375,4,0.04122724972324843,-1.1877904307887843,211.04086303710938,-2.5412540004165995,211.26458740234372,-1.614379889070013,215.5739288330078,0.04122724972324843
5700,2023-03-27,211.8871612548828,215.5252990722656,210.6031188964844,213.6575927734375,696778.0,-0.00990908231418075,-1.2690615449004534,-0.5852087599487558,56.608302880078014,58.797666061352544,4.792683425880966,-4.6101476580628855,-7.547092989647524,-5.828300465450468,12.421388513001494,4.922180175781193,9.255764893921395,2.8409545898437614,-17.363734739727676,23.0456439194152,-7.261390074941971,12.943299254629494,-17.904785148458473,31.022568021454855,-10.151561180521671,10.102344664785718,3,3.5408477783203125,-2.6653671264648438,-11.313232421875,-13.745140075683594,-20.700393676757812,0,0.0039940986172135595,2.1077738376984345,214.00778198242188,-1.1877904307887843,211.04086303710938,-2.5412540004165995,211.26458740234372,0.0039940986172135595
5701,2023-03-28,208.01556396484372,212.57781982421875,206.72178649902344,211.84825134277344,892304.0,-0.018271976778158283,1.2132379867648968,2.164832323510923,53.90614404621316,57.71429888316365,7.630655181322908,0.4037736250151909,-3.3520655691094987,-2.058733679266851,12.786675704022665,5.8560333251953125,12.56555412436677,-1.7427047729492529,-20.642892004607006,17.1574824587085,-11.19279838877813,7.707388842879624,-13.271784660333026,10.022624755312009,-29.286233769741877,9.450093615828875,3,6.177040100097685,1.2062301635742472,-7.441635131835909,-9.873542785644503,-17.06225585937497,1,-0.013468028040034663,-1.2690615449004534,211.8871612548828,2.1077738376984345,214.00778198242188,-1.1877904307887843,211.04086303710938,-0.013468028040034663
5702,2023-03-29,215.98248291015625,221.41050720214844,213.3657531738281,216.07003784179688,1293018.0,0.03829962909246065,-2.0237670553283524,0.022844266439471284,62.6037277935366,57.413250018281204,-1.4187446612709493,-6.074959415118656,-11.06345779222653,-9.95580377430889,13.434685475303986,13.394943237304716,11.25155063587215,5.081704711914057,-12.287307964394984,22.450717388223097,-3.602801626240449,13.766211050068563,-20.492528471520927,63.04631014709548,18.586191727328575,8.684506338154517,3,-1.9163360595703125,-6.760688781738281,-15.454757690429688,-17.84046173095703,-21.760696411132812,2,-0.07944871458296188,1.2132379867648968,208.01556396484372,-1.2690615449004534,211.8871612548828,2.1077738376984345,214.00778198242188,-0.07944871458296188
5703,2023-03-30,219.12451171875,220.09727478027344,215.53501892089844,218.7937774658203,1210573.0,0.014547609446182497,3.0085535974044255,-3.777448588358313,71.77094229451987,58.17498750746153,-5.043920946499924,-8.20175871585488,-13.889364709820882,-13.023759642920709,14.341015233864097,4.562255859375,10.009676287749443,7.3122550964355355,-9.756581128261814,24.381091321132885,-1.2221630159131394,15.84667320878421,-22.90330564867253,84.43706889387518,33.86232085963631,8.534418112348671,3,-5.0583648681640625,-9.902717590332031,-18.463031768798828,-20.98249053955078,-28.754867553710966,3,-0.08745448640385767,-2.0237670553283524,215.98248291015625,1.2132379867648968,208.01556396484372,-1.2690615449004534,211.8871612548828,-0.08745448640385767
5704,2023-03-31,226.2159576416016,226.4688720703125,219.5038909912109,220.08755493164062,1148687.0,0.03236263194486244,1.0997099689268937,18.529688581314964,56.08064523258905,57.649840183832694,-12.198152492261329,-15.203919712541506,-20.27910373367945,-20.19220988226212,14.11412596174722,7.3443603515625,8.593174702213332,13.852144622802768,-4.350791071313324,32.05508031691886,4.750676775744722,22.953612469860815,-29.278124972710827,98.71923161624099,49.149978147054384,9.101467847058043,3,-9.620628356933622,-16.994163513183622,-25.55447769165042,-28.073936462402372,-37.24708557128909,4,-0.13003658815689878,3.0085535974044255,219.12451171875,-2.0237670553283524,215.98248291015625,1.2132379867648968,208.01556396484372,-0.13003658815689878
5705,2023-04-03,223.7548675537109,227.062255859375,218.92996215820312,224.64007568359372,2829776.0,-0.010879383194486336,1.8387107083220977,-0.14444353150030684,54.34874091503003,56.80281404856009,-9.134558273142517,-12.269419322104198,-17.381629370786783,-17.711850905682667,13.890819101214941,8.132293701171875,7.13556475810924,10.69115142822264,-8.154816841277494,29.537119697722773,1.2681672934725725,20.114135562972706,-26.11474081798312,83.73986240400636,35.60143672415991,9.422984134750074,4,-6.86284637451169,-14.53307342529294,-22.20817565917966,-25.61284637451169,-19.97082519531247,0,-0.15155204252264332,1.0997099689268937,226.2159576416016,3.0085535974044255,219.12451171875,-2.0237670553283524,215.98248291015625,-0.15155204252264332
5706,2023-04-04,223.9494171142578,224.95135498046875,220.6128387451172,224.87353515625,1152285.0,0.0008694763277057316,7.036092308127128,1.0439556651095445,52.27323544114704,56.417225691770874,-8.958149258611996,-11.380333514848985,-17.504541141296755,-17.89900698910344,14.539161664225523,4.3385162353515625,5.692701200288752,9.827335357666016,-8.96484757554856,28.619518290880592,0.4312438910587275,19.223426824273304,-25.621042193029723,77.27274752844768,31.533151243929808,9.396091466607285,4,-7.057395935058594,-14.727622985839844,-22.709144592285156,-25.807395935058594,-21.410507202148438,1,-0.1462948640737809,1.8387107083220977,223.7548675537109,1.0997099689268937,226.2159576416016,3.0085535974044255,219.12451171875,-0.1462948640737809
5707,2023-04-05,224.6303558349609,226.2937774658203,222.7529144287109,224.21206665039062,745608.0,0.003040591618756805,-1.1224418865214953,-0.452636097947561,56.937034212548475,57.49010907203827,-8.430307914092424,-10.864622273567335,-18.065880221231765,-18.53450183875003,15.49737104119176,3.5408630371094034,5.013541594567357,9.394947052001925,-9.100123215768747,27.890017319772596,0.14741191811657472,18.642482185887275,-25.62749769194255,78.90300999802741,34.85999757335407,9.247535133885341,4,-7.73833465576169,-15.40856170654294,-23.46303939819333,-26.48833465576169,-21.712066650390597,2,-0.14992206910020278,7.036092308127128,223.9494171142578,1.8387107083220977,223.7548675537109,1.0997099689268937,226.2159576416016,-0.14992206910020278
5708,2023-04-06,223.7256774902344,224.7081756591797,220.3793792724609,223.90077209472656,1064391.0,-0.004027409124487069,3.8369095419554804,-0.4185970160142603,56.24425412667585,57.86366966025978,-6.1877745617978235,-8.285536799150094,-16.920759580018142,-17.965680669773775,16.745163953442624,4.328796386718778,4.02144613610389,7.157584381103533,-9.584893462860606,23.90006222506767,-1.2136545408785366,15.528823303085602,-24.061825789861558,58.9712510179042,14.4525382659373,8.371238921982073,4,-6.833656311035185,-14.503883361816435,-22.558361053466825,-25.583656311035185,-24.455245971679716,3,-0.13187530069050213,-1.1224418865214953,224.6303558349609,7.036092308127128,223.9494171142578,1.8387107083220977,223.7548675537109,-0.13187530069050213
5709,2023-04-10,223.45330810546875,224.03697204589844,219.5233459472656,222.25680541992188,847175.0,-0.0012174256787200743,2.8189083116011497,-6.833464052288691,62.724020958085,58.54319389114945,-4.955810895919967,-5.5632958699818005,-16.460721737775742,-18.07532239633852,17.510482330969413,4.513626098632841,4.111596303349074,5.1488334655761605,-5.5467715573666965,15.844438488519017,-0.19896904589526798,10.496635977047589,-23.141682718888518,55.62201899586834,7.508583166895946,5.34780251147143,4,-6.561286926269531,-14.231513977050781,-22.699417114257812,-25.31128692626953,-27.0330810546875,0,-0.14805627278882982,3.8369095419554804,223.7256774902344,-1.1224418865214953,224.6303558349609,7.036092308127128,223.9494171142578,-0.14805627278882982
5710,2023-04-11,221.55642700195312,226.0505828857422,221.07977294921875,223.45330810546875,752804.0,-0.008488937217346115,-2.4880561057872477,-1.5853546560563165,57.85040796916452,58.98144543814404,-1.7244481099692166,-3.7983339566059158,-14.433544730392242,-16.44846258800206,17.18348270923986,4.9708099365234375,5.147677474159281,3.21206893920899,-7.527927270361658,13.952065148779639,-2.1579291655763484,8.582067043994329,-20.609983402889668,30.028825328426485,-18.292745299381032,5.369998104785326,4,-1.3424224853515625,-12.334632873535156,-18.38278579711914,-23.414405822753906,-29.45526123046872,1,-0.14708467442180473,2.8189083116011497,223.45330810546875,3.8369095419554804,223.7256774902344,-1.1224418865214953,224.6303558349609,-0.14708467442180473
5711,2023-04-12,220.7003936767578,224.87353515625,220.3793792724609,223.7256774902344,895388.0,-0.0038637259897126297,-1.4509259760090647,1.5948726611644857,63.615962416918386,59.09391595185313,1.251792577890086,-3.0205523213062406,-13.33123173850339,-15.931055865084517,16.802331020585196,4.494155883789091,5.495533310549945,2.3073974609374943,-8.46772848263123,13.082523404506219,-3.080165510846882,7.694960432721871,-19.13182822946078,17.385121262455076,-35.155208642439234,5.387562971784365,4,0.5982437133789062,-11.478599548339844,-17.526752471923828,-22.558372497558594,-24.89300537109372,2,-0.07664848728423834,-2.4880561057872477,221.55642700195312,2.8189083116011497,223.45330810546875,3.8369095419554804,223.7256774902344,-0.07664848728423834
5712,2023-04-13,226.3326873779297,226.53697204589844,222.2178955078125,222.9863739013672,1087418.0,0.02552008905530556,1.3005120286085825,-1.106115552417209,69.08693027180108,58.795692393773265,-3.0820352243070204,-8.75544837225263,-18.775295646859718,-21.768596538540777,16.854057655879725,5.836578369140625,5.906418960157453,7.719846343994135,-3.5286532200320835,18.968345908020353,2.09559656198104,13.34409612600723,-24.154442519363755,97.08731738624374,38.935481325965576,5.624249782013104,4,-3.336578369140625,-17.11089324951172,-23.159046173095703,-28.19066619873047,-27.052536010742188,3,-0.10512744642177796,-1.4509259760090647,220.7003936767578,-2.4880561057872477,221.55642700195312,2.8189083116011497,223.45330810546875,-0.10512744642177796
5713,2023-04-14,221.7996063232422,225.83657836914062,220.4766540527344,224.5525360107422,539186.0,-0.020028397608862325,1.0146249978492543,-0.8226753729982125,59.35965511995467,59.16002682570278,2.0902227572254617,-4.203442459636335,-14.17553391366721,-17.35877164265122,16.81268345141773,5.856033325195284,6.8201682539320245,3.0379325866699105,-8.300681729568481,14.376546902908302,-2.6313745714492995,8.70723974478912,-19.023875641632742,32.45482927041549,-25.634554858138436,5.6693071581192,4,1.196502685546875,-12.577812194824219,-18.625965118408203,-23.65758514404297,-18.63812255859375,4,-0.08512782079132719,1.3005120286085825,226.3326873779297,-1.4509259760090647,220.7003936767578,-2.4880561057872477,221.55642700195312,-0.08512782079132719
5714,2023-04-17,223.7062225341797,223.92022705078125,220.81712341308597,222.8015594482422,623790.0,0.00859612080717076,3.6569648950055678,-0.3286183043632494,64.27060150043476,60.26245577963664,-0.23449812952927118,-6.002568269167853,-16.255989392714298,-19.314815602040426,16.95294863396654,3.103103637695284,6.444860587222507,4.680930328369129,-6.8687885739931005,16.23064923073136,-1.0939291228119998,10.455789779550258,-20.34495574598759,54.028309180659576,-7.175653917896675,5.7748594511811175,4,-0.6760635375976562,-14.484428405761719,-20.532581329345703,-25.56420135498047,-24.902725219726562,0,-0.10923161072058019,1.0146249978492543,221.7996063232422,1.3005120286085825,226.3326873779297,-1.4509259760090647,220.7003936767578,-0.10923161072058019
5715,2023-04-18,222.062255859375,225.68093872070312,221.0894927978516,225.68093872070312,739954.0,-0.007348774907472766,1.5376337738347077,-4.000033733639185,67.92452168901315,62.0014875849551,1.2785783536903637,-3.906930229641631,-14.473625761870352,-17.790292346990157,17.462526066423116,4.591445922851534,5.087284956315585,2.6230529785156307,-8.727412249776876,13.973518206808137,-3.0521796356306368,8.298285592661898,-18.127163686731905,27.330105267331778,-38.681220601460424,5.675232614146255,4,0.9679031372070312,-2.6750946044921875,-19.80301284790039,-23.92023468017578,-15.20428466796875,1,-0.11547225218153256,3.6569648950055678,223.7062225341797,1.0146249978492543,221.7996063232422,1.3005120286085825,226.3326873779297,-0.11547225218153256
5716,2023-04-19,225.3015594482422,225.9046630859375,219.21206665039062,219.8443603515625,791252.0,0.01458736684598283,1.008761303707639,-1.508062271772772,63.52343891506914,62.73331032967962,-1.954265240736845,-6.724886250868451,-17.359677418953083,-21.096468191118163,17.88718803436095,6.692596435546875,4.792525424034608,5.375975036621099,-6.109966763844994,16.861916837087193,-0.36699586361194747,11.118945936854146,-20.80411839883712,83.13408117988939,16.05587052030286,5.742970900233044,4,-2.4270401000976562,-8.409538269042969,-16.07976531982422,-20.753890991210938,-37.04280090332031,2,-0.14735980415787941,1.5376337738347077,222.062255859375,3.6569648950055678,223.7062225341797,1.0146249978492543,221.7996063232422,-0.14735980415787941
5717,2023-04-20,219.4066162109375,222.3638153076172,218.4338531494141,221.9552459716797,1028925.0,-0.02616468013688522,1.3352540359689558,-0.4670215829752015,50.37908923442345,62.08162534165157,3.4886328366029886,-0.19888392203716876,-11.39347210217801,-15.301956914147638,18.04873119985524,6.867706298828097,4.605915229274814,-0.9260696411132869,-11.672862627617292,9.820723345390718,-6.299466134365304,4.44732685213873,-14.35807326230568,13.020851417565185,-49.71923202980359,5.3733964932520095,4,3.07879638671875,-2.5145950317382812,-10.184822082519531,-14.85894775390625,-28.852142333984375,3,-0.10755932666399226,1.008761303707639,225.3015594482422,1.5376337738347077,222.062255859375,3.6569648950055678,223.7062225341797,-0.10755932666399226
5718,2023-04-21,221.4785919189453,223.13229370117188,218.54086303710938,220.42800903320312,846764.0,0.009443542513849268,1.1071339787468706,-0.41221479162051644,42.64126436345705,59.85020794224847,1.189473133183924,-1.527091999828457,-12.827996074163764,-17.415341233523918,18.497470188457132,4.5914306640625,4.563835289411372,0.6240196228027344,-9.19671277436305,10.444752019968519,-4.286346575780158,5.5343858213856265,-15.889969109071274,40.75513626234896,-16.713653509294993,4.910366198582893,4,1.0068206787109375,-4.586570739746094,-12.256797790527344,-16.930923461914062,-32.26652526855469,4,-0.10022838035687798,1.3352540359689558,219.4066162109375,1.008761303707639,225.3015594482422,1.5376337738347077,222.062255859375,-0.10022838035687798
5719,2023-04-24,222.8307342529297,223.32684326171875,220.0194549560547,221.4785919189453,750543.0,0.006105070121085188,1.821569903670919,1.287040130136091,48.51328820469318,58.812750190640536,-0.29085500737548386,-2.3023946537475126,-13.43104207368981,-18.76914285991191,19.010109347480704,3.3073883056640625,4.250701400689707,1.5350143432617074,-7.769842136533555,10.83987082305697,-3.1174138966359237,6.1874425831593385,-16.712833179038284,58.85414219976415,4.513964541192912,4.652428239897632,4,-0.3453216552734375,-5.938713073730469,-13.608940124511719,-18.283065795898438,-31.536956787109375,0,-0.0882699173173983,1.1071339787468706,221.4785919189453,1.3352540359689558,219.4066162109375,1.008761303707639,225.3015594482422,-0.0882699173173983
5720,2023-04-25,212.73345947265625,221.9163360595703,212.25680541992188,221.9163360595703,1569448.0,-0.04531365394511633,1.103813668456271,-6.7913535107319385,36.316161602246446,55.77943898901032,9.413160303940828,8.286380552040498,-2.709136174601383,-8.602720231323332,18.994914306505432,10.573928833007812,3.756154563098846,-8.60457534790038,-17.735346904825292,0.5261962090245333,-13.169961126362836,-4.039189569437923,-6.09686570002782,3.492519224620036,-45.966207967493645,4.56538577846245,4,6.663429260253906,4.158561706542969,-3.5116653442382812,-8.185791015625,-19.066146850585938,1,-0.06548082371590269,1.821569903670919,222.8307342529297,1.1071339787468706,221.4785919189453,1.3352540359689558,219.4066162109375,-0.06548082371590269
5721,2023-04-26,205.2140045166016,211.67315673828125,199.61090087890625,210.51556396484372,2425874.0,-0.03534683718628273,2.167299382375979,0.5773310136604741,29.69893407717558,51.40299496738526,16.20945095592836,16.427431137312595,4.753325027488046,-1.2048524066804305,19.862541958842982,13.12255859375,2.7592103641364076,-15.983952331542952,-26.016697514896492,-5.951207148189411,-21.000324923219722,-10.967579739866181,26.838531494140597,23.62589496656916,-21.19505623108176,5.01637259167677,4,7.543777465820284,8.122573852539034,4.007789611816378,-0.6663360595703409,-3.550582885742216,2,0.008010986768067552,1.103813668456271,212.73345947265625,1.821569903670919,222.8307342529297,1.1071339787468706,221.4785919189453,0.008010986768067552
5722,2023-04-27,198.8229522705078,206.186767578125,197.0817108154297,206.1478576660156,1481656.0,-0.0311433533064589,1.4599202300343197,1.3816510909703268,26.642332318988707,47.76773687838905,20.43704687479115,22.627124729949173,11.109472707274449,4.983034958919006,20.114924301035213,9.105056762695312,1.8870523112101694,-21.517028045654286,-35.560817251336346,-7.473238839972225,-28.538922648495316,-14.495133442813255,32.58075103759765,6.63453102643545,-34.893000439579325,7.021894602841027,4,12.670234680175781,13.249031066894531,10.398841857910156,5.7247161865234375,6.001953125,3,-0.05313367297359539,2.167299382375979,205.2140045166016,1.103813668456271,212.73345947265625,1.821569903670919,222.8307342529297,-0.05313367297359539
5723,2023-04-28,199.96109008789062,203.8326873779297,197.07199096679688,198.1128387451172,1051233.0,0.0057243784200242676,-2.4406044581115345,-0.25232426126717383,28.31747360498798,43.77294489000607,17.74099657774667,21.05942767565898,9.910677008369362,3.678905612767238,20.38130110353499,6.7606964111328125,0.7979734779000864,-19.420719146728516,-36.16833823312419,-2.6731000603328425,-27.794528689926352,-11.046909603530679,30.06973352050781,11.004057797165935,-27.55337059577299,8.37380954319783,4,11.527236938476562,12.106033325195312,9.260704040527344,4.586578369140625,-2.42218017578125,4,-0.04704223310046429,1.4599202300343197,198.8229522705078,2.167299382375979,205.2140045166016,1.103813668456271,212.73345947265625,-0.04704223310046429
5724,2023-05-01,196.7996063232422,199.49415588378903,195.5447540283203,199.21206665039062,940003.0,-0.01581049474804741,1.6535983227136266,-1.3052663733106573,27.671517620017127,39.30038888233985,18.64513469857019,23.087842191972015,13.043448157815476,6.730436857492521,20.216215380228746,4.4163360595703125,-1.2960677642767564,-21.111385345458984,-40.31816735317659,-1.9046033377413778,-30.714776349317788,-11.507994341600181,31.253687326660156,4.758350460108501,-33.437119250614906,9.603391003858796,5,13.925102233886719,14.503898620605469,17.624034881591797,7.7480621337890625,0.0194549560546875,0,-0.03855464863272684,-2.4406044581115345,199.96109008789062,1.4599202300343197,198.8229522705078,2.167299382375979,205.2140045166016,-0.03855464863272684
5725,2023-05-02,189.8443603515625,197.7140045166016,189.2606964111328,196.7996063232422,1230722.0,-0.03534176770788722,-1.081435825376049,2.8830509224998893,24.928866095181945,35.012103013463495,22.96464180370694,28.851574382947376,19.88825511687685,13.656563812270548,20.215275361888512,8.453308105468778,-2.933520448766302,-26.37110595703126,-49.07453041416795,-3.66768149989457,-37.72281818559961,-15.019393728462916,35.60825012861329,2.6041939702741583,-36.644665520527816,11.351712228568344,5,16.44940948486328,18.317115783691406,23.409530639648438,14.70330810546875,7.3540802001953125,1,0.007634765191727233,1.6535983227136266,196.7996063232422,-2.4406044581115345,199.96109008789062,1.4599202300343197,198.8229522705078,0.007634765191727233
5726,2023-05-03,191.186767578125,196.1575927734375,189.9319000244141,190.62257385253903,1223526.0,0.00707109352143287,-5.399959216646041,-0.08111772435989255,19.30331085934678,31.559238749566088,18.186669314748684,26.276006500730148,18.730656135470042,12.253095945969278,20.214284543789113,6.313232421875,-5.119282525228101,-23.390566253662115,-48.35925504468517,1.5781225373609402,-35.87491064917364,-10.906221858150587,30.6466514951465,11.379316251182086,-19.704328900580716,12.484344395511531,5,15.107002258300781,16.974708557128906,21.138134002685547,17.285995483398438,3.881332397460966,2,0.012974459871715194,-1.081435825376049,189.8443603515625,1.6535983227136266,196.7996063232422,-2.4406044581115345,199.96109008789062,0.012974459871715194
5727,2023-05-04,190.95330810546875,191.7704315185547,188.2003936767578,191.1478576660156,997468.0,-0.0012211068559483396,3.9594285229777855,-0.3448275862068288,20.870844518604656,29.140303211249154,15.600093652289814,25.146371488813315,19.185457710051537,12.394006019701408,20.16069980262514,3.570037841796875,-7.539848519745931,-21.94017333984374,-48.54307151065751,4.662724830970035,-35.241622425250625,-8.638724254436852,27.622838701588876,17.610431849195397,-12.75036804725142,13.30144908540688,5,14.810310363769531,16.678016662597656,20.753890991210938,17.519454956054688,11.517501831054688,3,0.056087603988903556,-5.399959216646041,191.186767578125,-1.081435825376049,189.8443603515625,1.6535983227136266,196.7996063232422,0.056087603988903556
5728,2023-05-05,194.22178649902344,194.9805450439453,190.42800903320312,192.6070098876953,823839.0,0.017116636658367934,1.9068385311626186,-8.30007843137376,22.855089435426237,26.28939223688616,9.005679681748148,20.610937121191625,16.165498681830684,9.125599550462113,20.227745315636408,4.5525360107421875,-10.067153480085324,-17.19650039672851,-44.53228434567805,10.13928355222103,-30.86439237120328,-3.5286084222537397,20.7092699323982,53.31609353804928,24.877144896455974,13.667891974474765,5,10.836578369140625,13.409538269042969,17.422183990478516,14.810317993164062,6.98443603515625,4,0.054592839905412305,3.9594285229777855,190.95330810546875,-5.399959216646041,191.186767578125,-1.081435825376049,189.8443603515625,0.054592839905412305
5729,2023-05-08,190.36964416503903,195.4182891845703,189.5525360107422,194.4747009277344,1501497.0,-0.019833729281466428,-1.0440753039515698,-2.542182450437546,21.962126184316062,24.694499412671675,8.681984123472603,23.038655435303582,20.402450835523297,12.910370962661688,20.45022495499692,5.865753173828125,-11.914159485603818,-19.394459533691446,-47.65226268066769,8.863343613284798,-33.52336110717957,-5.265557960203324,21.353732735822945,22.80154743345422,-5.538993162054538,14.128901573488116,5,9.567131042480497,17.261680603027372,21.27432632446292,18.852149963378935,8.891052246093778,0,0.03765971081426733,1.9068385311626186,194.22178649902344,3.9594285229777855,190.95330810546875,-5.399959216646041,191.186767578125,0.03765971081426733
5730,2023-05-09,188.9688720703125,190.2918243408203,185.07781982421875,187.33462524414062,936302.0,-0.007358169422810645,1.4363645438211219,-0.398105780417719,16.77636104515186,23.258657964669037,7.104340516898731,23.0549098031413,22.169967951014343,14.200150564233297,20.655067755350952,5.291824340820284,-13.861624551816874,-19.165853881835943,-48.304999794846424,9.973292031174537,-33.73542683834117,-4.596280925330717,19.93174684365698,35.1185197018691,13.142689102192005,14.569572956505233,5,6.663421630859375,17.101165771484375,23.93968963623047,20.25292205810547,15.252914428710938,1,0.04154223456476713,-1.0440753039515698,190.36964416503903,1.9068385311626186,194.22178649902344,3.9594285229777855,190.95330810546875,0.04154223456476713
5731,2023-05-10,203.78404235839844,205.2626495361328,191.1478576660156,191.3521423339844,2824430.0,0.07840005671713723,-1.1984853472257655,7.607112845698476,37.71794732148491,24.489281853835283,-8.867515203309182,7.280714950570086,7.829130216963534,-0.6288743317087437,20.177366938058107,16.293777465820312,-16.0277196982656,-3.504866027832037,-32.08495096687918,25.075218911215103,-17.794908497355607,10.785176441691533,1.781384683005939,92.67466112502485,66.6923826356416,14.290042469523565,5,-8.613807678222656,2.0233535766601562,9.272865295410156,5.437751770019531,-3.521392822265625,2,-0.03231657263456589,1.4363645438211219,188.9688720703125,-1.0440753039515698,190.36964416503903,1.9068385311626186,194.22178649902344,-0.03231657263456589
5732,2023-05-11,202.53890991210938,203.7548675537109,198.0739288330078,202.69454956054688,1291579.0,-0.006110058628139403,3.9914330531312583,-0.012519377418725336,34.91399416945056,25.222228583220016,-7.867157310119637,7.011355161253107,9.564604053282181,0.6341636171209188,19.508114663685262,5.710113525390625,-17.01595393562465,-3.5603096008300668,-30.74966795546561,23.629048753805478,-17.15498877814784,10.034369576487705,-17.461090087890625,86.50600642711514,59.8150296104492,13.594679177317772,5,-7.368675231933594,3.2684860229492188,10.517997741699219,6.682884216308594,-5.914398193359375,3,-0.03688580105306838,-1.1984853472257655,203.78404235839844,1.4363645438211219,188.9688720703125,-1.0440753039515698,190.36964416503903,-0.03688580105306838
5733,2023-05-12,202.9182891845703,205.84629821777344,201.1284027099609,203.6381378173828,1009599.0,0.0018731179733590952,-1.1945631343601233,4.625098039215686,33.889500945409225,25.913115619374693,-8.697588460680436,5.4229442097368405,9.439832685128067,0.39809315845371884,18.98280281444459,4.717895507812528,-17.014931903981164,-2.2368644714355526,-28.423569421470944,23.94984047859984,-15.330216946453248,10.856488003582143,-17.466928405761706,85.90166800995972,60.66512032465266,13.093352475017694,5,-7.456230163574219,2.8891067504882812,10.138618469238281,6.303504943847656,-8.492218017578125,4,-0.0022052189077932383,3.9914330531312583,202.53890991210938,-1.1984853472257655,203.78404235839844,1.4363645438211219,188.9688720703125,-0.0022052189077932383
5734,2023-05-15,199.2704315185547,203.47276306152344,196.7509765625,203.47276306152344,1316148.0,-0.01797697822445965,2.1990748137281955,5.837798880786841,37.83831468513925,27.347498796036614,-5.210305158923234,7.532462924448083,12.844483061415701,4.292983720813339,18.61452109255344,6.7217864990234375,-16.30011642494327,-4.6629325866699105,-29.447962472725834,20.122097299386013,-17.055447529697886,7.7295823563580655,-13.003273242187475,68.33727259836468,38.68342428068576,12.392514943027964,5,-3.8083724975585938,6.536964416503906,13.786476135253906,9.951362609863281,-2.62646484375,0,0.009714391647938747,-1.1945631343601233,202.9182891845703,3.9914330531312583,202.53890991210938,-1.1984853472257655,203.78404235839844,0.009714391647938747
5735,2023-05-16,196.42022705078125,198.18093872070312,194.16342163085938,197.33462524414062,1414836.0,-0.014303198151643715,2.082070071523055,0.21759306328157907,41.32437131652827,29.794283291279,-1.4854276332371512,8.815087494384983,15.58833442591316,7.378174494718053,18.133638126386753,5.1070098876953125,-15.825453109890674,-6.231035614013678,-29.68459077374132,17.222519545713965,-17.957813193877513,5.495741965850158,-9.369903176757788,35.87026369362096,5.228624015601632,11.726777579863827,5,-0.9581680297851562,9.387168884277344,16.636680603027344,12.801567077636719,-0.2431793212890625,1,0.014461185607005822,2.1990748137281955,199.2704315185547,-1.1945631343601233,202.9182891845703,3.9914330531312583,202.53890991210938,0.014461185607005822
5736,2023-05-17,192.1011657714844,196.498046875,190.66148376464844,196.19650268554688,864445.0,-0.021988882428998657,1.484476285740267,4.47872375930311,43.08585258512041,32.262617520891865,3.3268335820660297,11.087804947473472,19.973511820113657,11.816299062049922,18.083641691390028,5.8365631103515625,-15.142841990700276,-8.890077209472622,-30.194804773830725,12.414650354885481,-19.542440991651688,1.7622865727064436,-4.29900292371093,9.481064199238093,-23.197747214834187,10.652363782179059,5,3.3608932495116903,13.70623016357419,22.616733551025362,17.120628356933565,-5.447463989257841,2,0.06309498788756551,2.082070071523055,196.42022705078125,2.1990748137281955,199.2704315185547,-1.1945631343601233,202.9182891845703,0.06309498788756551
5737,2023-05-18,195.8073883056641,195.91439819335938,190.3793792724609,191.6147918701172,1160818.0,0.019293076745762416,1.5121402254910237,-1.0237488449730385,45.94182896100913,34.827810801512186,0.42641473144968245,5.8214032012409405,16.39131997528696,8.277994335275167,18.17595414807738,5.535018920898466,-13.416973733378569,-4.003893280029274,-23.556168307266944,15.548381747208396,-13.780030793648109,5.772244233589561,-7.283460043090628,35.09431356300097,-0.31273307920341153,9.77613751361883,5,-0.34532928466799717,10.000007629394503,19.452827453613253,13.414405822753878,-17.37353515625003,3,0.02275328458757575,1.484476285740267,192.1011657714844,2.082070071523055,196.42022705078125,2.1990748137281955,199.2704315185547,0.02275328458757575
5738,2023-05-19,199.2801513671875,200.2431945800781,195.5933837890625,196.42996215820312,1124426.0,0.017735607892906735,-1.0559165030596078,0.6798148242504485,52.40884357430808,38.210779400400185,-2.5181744797553165,0.6327607875825265,13.256096073003675,5.065564058360565,17.952299250612192,4.649810791015597,-11.32918509725286,0.5787918090820199,-16.104358550383665,17.261942168547705,-7.762783370650823,8.920366988814862,-10.06332830640605,67.97915831476499,27.509886233203368,8.341575179732846,5,-3.8180923461914062,6.211090087890625,16.828800201416016,9.941642761230469,-19.79571533203125,4,-0.01332616234089612,1.5121402254910237,195.8073883056641,1.484476285740267,192.1011657714844,2.082070071523055,196.42022705078125,-0.01332616234089612
5739,2023-05-22,203.16148376464844,204.7373504638672,199.4163360595703,199.81517028808597,1062130.0,0.019476763595533964,-1.5680683408203844,1.1740671342148838,63.75327186456491,43.43043615811275,-4.910561182216867,-5.056970613336404,10.033431377937859,1.508141824821422,17.478693602054264,5.4571990966796875,-9.26766163988043,5.443586730957037,-7.041163268770646,17.92833673068472,-0.7987882689068044,11.685961730820878,-13.2794816975873,89.024447268971,41.95758990893394,6.2423749998638405,5,-5.04864501953125,2.3297576904296875,12.947467803955078,6.060310363769531,-22.723739624023438,0,-0.04299738531037578,-1.0559165030596078,199.2801513671875,1.5121402254910237,195.8073883056641,1.484476285740267,192.1011657714844,-0.04299738531037578
5740,2023-05-23,198.80349731445312,203.90077209472656,197.0817108154297,202.46109008789062,775009.0,-0.021450849685877516,1.0863106492439414,-1.0930215591142982,57.404953665820706,45.617881307483394,1.1054208890512314,-1.893153468321941,13.980345708794431,6.136299574986367,18.406556727695317,6.819061279296875,-7.525784213152235,1.7820983886718693,-8.543005280635668,12.107202057979407,-3.3804534459818854,6.944650223325624,-8.28292340136349,58.67206396844096,6.798051904569903,5.162551834653764,5,-0.6906585693359375,6.687744140625,17.322479248046875,10.418296813964844,-16.42022705078125,1,-0.010862639082413361,-1.5680683408203844,203.16148376464844,-1.0559165030596078,199.2801513671875,1.5121402254910237,195.8073883056641,-0.010862639082413361
5741,2023-05-24,206.85797119140625,208.0836639404297,194.64007568359372,196.42996215820312,2043561.0,0.040514749417175144,1.0876118398604888,-2.851057971498181,63.42143539960115,48.785374777500124,-7.227175852174554,-10.34873565053391,5.63315940689796,-1.7666380108386193,18.015629939298773,13.443588256835966,-5.03113532657747,9.754373931884771,-0.8672636038050712,20.376011467574614,4.44355516403985,15.065192699729693,-15.724368306129264,93.0768581051964,35.34572422713224,5.310818767844918,5,-7.6264495849609375,-1.366729736328125,14.350688934326172,2.3638229370117188,-23.861862182617216,2,-0.05163409174128941,1.0863106492439414,198.80349731445312,-1.5680683408203844,203.16148376464844,-1.0559165030596078,199.2801513671875,-0.05163409174128941
5742,2023-05-25,188.25875854492188,206.2937774658203,180.9338531494141,206.10894775390625,3883373.0,-0.08991296075931476,1.7837689354603103,-1.7117542909819874,46.00235239383385,50.13124716065842,10.206719984432965,7.8193568437295085,23.646313555619628,16.868797670350773,17.746771612123265,25.92411804199216,-2.430976495346698,-8.316629028320307,-19.607855286772036,2.9745972301314225,-13.962242157546171,-2.671015899094442,19.824905395507812,26.979581743279546,-30.016640207241394,5.645613129225869,5,6.25,13.871589660644531,31.62451171875,20.963035583496094,-6.322967529296875,3,-0.008525801270023337,1.0876118398604888,206.85797119140625,1.0863106492439414,198.80349731445312,-1.5680683408203844,203.16148376464844,-0.008525801270023337
5743,2023-05-26,190.55447387695312,194.1050567626953,188.7743225097656,188.91050720214844,1832616.0,0.012194467602862913,-4.563464953140665,-0.0920979971448843,50.12655186139788,51.49660684690938,6.674674591810316,5.041256039378709,20.87948433175478,14.643680526298823,17.462365547365668,5.8462982177734375,-2.11201617044037,-5.5505828857421875,-17.030085930976412,5.928920159492037,-11.290334408359314,0.189168636874939,17.529190063476562,35.43531408595557,-24.816967693136448,5.739751522617114,5,3.95428466796875,11.575874328613281,29.13424301147461,18.667320251464844,-13.04473876953125,4,-0.06360711706703737,1.7837689354603103,188.25875854492188,1.0876118398604888,206.85797119140625,1.0863106492439414,198.80349731445312,-0.06360711706703737
5744,2023-05-30,189.21206665039062,193.064208984375,188.3073883056641,190.84629821777344,1357782.0,-0.0070447426357952425,-1.76271163909804,-0.9940782817735453,50.16664714886783,52.479081939391556,7.19711104446759,6.098765014512168,21.73800917610197,16.022570452401624,17.014670737842625,4.756820678710909,-1.561638042885619,-6.513613128662115,-18.39108033136185,5.363854074037619,-12.452346730011982,-0.5748795273122482,18.32860107421874,30.49086995374552,-31.579918855332192,5.938733601349863,5,5.29669189453125,12.918281555175781,30.47665023803711,20.009727478027344,-10.885223388671875,1,-0.051411259268195786,-4.563464953140665,190.55447387695312,1.7837689354603103,188.25875854492188,1.0876118398604888,206.85797119140625,-0.051411259268195786
5745,2023-05-31,191.2937774658203,191.9163360595703,187.25680541992188,189.21206665039062,1466956.0,0.011001998193255202,1.8011851743132732,-1.2738163042361883,39.6317885425058,52.09529704576771,4.8184516301199665,4.354464111760194,19.336529266914397,14.012494983099543,15.954552343296294,4.6595306396484375,-0.9593583200063733,-4.504373168945307,-16.247674761325015,7.238928423434402,-10.376023965135175,1.3672776272445617,15.714753967285134,38.15836653946231,-19.21335536600032,5.8716507961898605,5,3.2149810791015625,10.131317138671875,28.394939422607422,17.928016662597656,-12.363815307617188,2,-0.05675058263269972,-1.76271163909804,189.21206665039062,-4.563464953140665,190.55447387695312,1.7837689354603103,188.25875854492188,-0.05675058263269972
5746,2023-06-01,193.6673126220703,196.3229522705078,189.2996063232422,190.7490234375,1267524.0,0.01240780117206941,-1.4147144382277412,1.401870597462379,42.77108209034092,51.74299183791568,3.0066149543006873,2.293903179792892,16.606510537844144,11.71394113030118,14.616647781926343,7.023345947265625,-0.4438588297002184,-2.2548652648925724,-13.844491662132185,9.33476113234704,-8.049678463512379,3.539947933727234,12.819725245361298,50.2109521849736,-3.3319102294646044,5.794813198619811,6,0.8414459228515625,2.6361923217773438,24.477142333984375,15.554481506347656,-13.881317138671875,3,-0.058265084621784036,1.8011851743132732,191.2937774658203,-1.76271163909804,189.21206665039062,-4.563464953140665,190.55447387695312,-0.058265084621784036
5747,2023-06-02,201.66342163085938,203.0933837890625,194.4163360595703,194.9902648925781,2092494.0,0.041287860612766236,-1.2189059579598798,2.2866673986813377,49.09039346933503,51.37427515958534,-4.549932881439844,-5.121260409258753,8.478407731528876,3.7555762875058463,12.740386437347265,9.426071166992188,0.20404600220174984,5.205738067626953,-6.406906822329745,16.81838295758365,-0.6005843773513959,11.012060512605302,4.312552542211876,90.97051064395596,39.805637287036234,5.806322444978345,6,-7.1546630859375,-7.1546630859375,11.383758544921875,7.558372497558594,-14.941635131835938,4,-0.09256667605412583,-1.4147144382277412,193.6673126220703,1.8011851743132732,191.2937774658203,-1.76271163909804,189.21206665039062,-0.09256667605412583
5748,2023-06-05,204.8249053955078,207.31517028808597,201.2743225097656,202.47080993652344,1189602.0,0.015677031258725105,-1.5450846019337519,0.35277089259418326,54.05482114444564,50.29666952401653,-7.646266481385936,-7.850136408346202,5.226157869179161,0.8503483062388852,11.516965449234442,6.040847778320369,1.1869843772973923,7.8370658874511605,-4.301988834771095,19.976120609673416,1.7675385263400472,13.906593248562274,-23.89105224609372,87.58490580390922,36.99802043474167,6.069527361111127,6,-10.316146850585938,-10.316146850585938,6.957679748535156,4.396888732910156,-21.138137817382812,0,-0.11174966411279408,-1.2189059579598798,201.66342163085938,-1.4147144382277412,193.6673126220703,1.8011851743132732,191.2937774658203,-0.11174966411279408
5749,2023-06-06,197.53890991210938,205.1070098876953,196.23541259765625,204.96109008789062,1262384.0,-0.03557182398951686,1.3001230352925353,-3.152879866215533,50.766977513960924,49.55911661825433,-1.3876316778453202,0.0005285494267468493,12.23920465161109,8.20372394647245,10.001644055529061,8.871597290039062,1.61695394606474,0.19260711669920738,-11.54018396132372,11.925398194722135,-5.6737884223122705,6.059002655710685,-16.077430419921853,51.2609305881502,-1.1384536987676483,5.866395539011469,6,-3.0301513671875,-3.0301513671875,14.238815307617188,11.682884216308594,-15.486373901367188,1,-0.10139356754372619,-1.5450846019337519,204.8249053955078,-1.2189059579598798,201.66342163085938,-1.4147144382277412,193.6673126220703,-0.10139356754372619
5750,2023-06-07,196.81906127929688,198.9883270263672,195.0583648681641,197.14007568359372,1357474.0,-0.0036440852748087504,-1.0455729580328648,0.04325068870523033,53.40255114303143,48.44590725641326,-1.0939147842352384,1.4109904491753866,12.740476672213333,9.147433035498466,7.991939585836934,3.9299621582030966,1.36027826869028,-0.9197509765625114,-11.978376572275067,10.138874619150045,-6.449063774418789,4.609561821293767,-14.840507971191386,41.738659809531484,-15.424958408996275,5.52931279785628,6,-2.6945495605468466,-2.310302734375,14.195045471191406,12.402732849121094,-17.694549560546875,2,-0.09395542229183107,1.3001230352925353,197.53890991210938,-1.5450846019337519,204.8249053955078,-1.2189059579598798,201.66342163085938,-0.09395542229183107
5751,2023-06-08,197.1984405517578,200.03890991210938,195.5836639404297,196.81906127929688,928490.0,0.0019275535102902808,-2.126297587117014,-1.1818138606332447,51.05379627437633,49.007178798695755,-3.338692966103139,0.5406572176859186,12.267234879549903,8.882075676272223,8.114817723923506,4.4552459716796875,0.0914778816699311,-0.21109161376952557,-10.897742286379412,10.47555905884036,-5.554416950074483,5.132233722535432,-14.713154904052715,21.56865064625033,-36.80087590752922,5.343325336304947,6,0.08754730224609375,-2.6896820068359375,10.029182434082031,12.023353576660156,-21.7801513671875,3,-0.09264007535982433,-1.0455729580328648,196.81906127929688,1.3001230352925353,197.53890991210938,-1.5450846019337519,204.8249053955078,-0.09264007535982433
5752,2023-06-09,195.06809997558597,196.8871612548828,194.16342163085938,196.1770477294922,715796.0,-0.010803029528079433,1.153856363724118,-2.9230583598116935,46.74289980925197,48.63121745956843,-0.1574243708928975,2.195152802061216,14.020186045701678,11.032420965027939,8.305173424420092,3.0350189208984375,-0.621838108193117,-1.967891693115206,-12.419308377947345,8.483524991716934,-7.19360003553129,3.257816649300878,-12.086216635073242,6.878768506798451,-48.198387429893145,5.225708342416076,6,2.2178878784179403,-0.5593414306640909,12.159523010253878,14.153694152832003,-15.564208984375028,4,-0.0783424070573312,-2.126297587117014,197.1984405517578,-1.0455729580328648,196.81906127929688,1.3001230352925353,197.53890991210938,-0.0783424070573312
5753,2023-06-12,202.47080993652344,203.6575927734375,193.57977294921875,202.33462524414062,2642474.0,0.03794936210412647,7.030934040211821,-0.12280532775607117,49.4934990994346,48.55642323185363,-6.360964466391124,-5.5261274930920194,6.217033382329021,3.7022846546963706,8.863880291008169,10.07781982421875,-2.365153143350028,5.457192230224621,-4.942993391348864,15.857377851798105,0.2570994194378784,10.657285041011363,-19.00226085705924,77.13068651887818,25.25924101833015,5.2000928107867495,6,-5.184822082519531,-7.9620513916015625,4.226661682128906,6.750984191894531,-23.317108154296875,0,-0.0777841677150275,1.153856363724118,195.06809997558597,-2.126297587117014,197.1984405517578,-1.0455729580328648,196.81906127929688,-0.0777841677150275
5754,2023-06-13,201.2062225341797,204.8638153076172,200.1070098876953,202.90855407714844,1158762.0,-0.006245776380013557,-1.4389140979502426,-12.500168067226891,51.8457652250869,49.913531752140415,-3.594035438843747,-4.331139387608147,6.829613730940281,5.179763971967276,8.969700207950766,4.756805419921875,-1.40919362877014,4.095815277099604,-6.4280993626940415,14.619729916893249,-1.166142042797219,9.357772596996426,-17.260741030543045,67.586148143841,15.890241669261528,5.26195731989682,6,-2.898834228515625,-6.6974639892578125,5.138622283935547,8.015571594238281,-15.9046630859375,1,-0.08707213293604077,7.030934040211821,202.47080993652344,1.153856363724118,195.06809997558597,-2.126297587117014,197.1984405517578,-0.08707213293604077
5755,2023-06-14,199.2606964111328,201.53697204589844,196.28404235839844,201.3618621826172,1865614.0,-0.00966931389369119,3.2856822737062257,1.234287046000502,43.559291207044154,50.001110542885215,-0.44651145396719016,-2.2787333028561534,8.166423071772329,7.204616973145818,8.608477494203294,5.2529296875,-0.970219701973889,2.008265686035145,-8.55303091808966,12.56956229015995,-3.272382616027272,7.288913988097562,-14.847821131807194,50.34475484475552,3.7228469645553446,5.280648302062406,6,1.1867752075195312,-4.7519378662109375,4.523353576660156,9.961097717285156,-16.313232421875,2,-0.08636003341514564,-1.4389140979502426,201.2062225341797,7.030934040211821,202.47080993652344,1.153856363724118,195.06809997558597,-0.08636003341514564
5756,2023-06-15,204.22178649902344,205.4863739013672,197.6361846923828,198.4046630859375,1833644.0,0.024897484437444994,-1.1349207501914071,-2.7685218805827074,67.60352167019866,52.05812478742561,-4.194053451549223,-6.624879527500497,2.635442207147321,2.166276014567842,8.00470220833723,7.850189208984375,-0.23149279081789587,6.363324737548822,-4.343393274021622,17.070042749119267,1.0099657317636002,11.716683743334045,-19.350865319522626,89.37910653572743,38.608957908447366,5.353359005785227,6,-3.7743148803710938,-9.713027954101562,-3.3706207275390625,4.343391418457031,-20.02917480468747,3,-0.12289224969831247,3.2856822737062257,199.2606964111328,-1.4389140979502426,201.2062225341797,7.030934040211821,202.47080993652344,-0.12289224969831247
5757,2023-06-16,200.2626495361328,206.70233154296875,199.4163360595703,206.3229522705078,2511712.0,-0.019386457394003687,1.1369497017189758,-1.04180405056252,60.326998209674265,52.75503335022879,-0.5079257297066988,-2.439949246459719,5.94498091385816,6.043460145065723,7.386256588850667,7.2859954833984375,1.1498660742622349,2.18142471313476,-8.53100141292353,12.89385083919305,-3.174788349894385,7.537637776163905,-14.942843374460296,50.92662790697674,-1.7096089409487831,5.356213063029149,6,-0.1215972900390625,-5.7538909912109375,0.226165771484375,8.302528381347656,-14.280166625976562,4,-0.12405888171912904,-1.1349207501914071,204.22178649902344,3.2856822737062257,199.2606964111328,-1.4389140979502426,201.2062225341797,-0.12405888171912904
5758,2023-06-20,196.62451171875,197.6556396484375,194.35797119140625,196.28404235839844,1873736.0,-0.018166831537532402,1.7449401454291429,-0.05618025621399508,57.51775512566476,53.505119751529236,2.061439982408416,1.0424823355068042,8.907016636022348,9.641495187482064,7.139017099994822,5.9046783447265625,2.1336446334855736,-1.3239311218261776,-12.039618748825973,9.391756505173618,-6.681774935326075,4.03391269167372,-10.864798274549202,18.360939431396787,-35.54494387776239,5.357843813499899,6,3.51654052734375,-2.115753173828125,3.8643035888671875,11.940666198730469,-12.0914306640625,1,-0.08707266748119502,1.1369497017189758,200.2626495361328,-1.1349207501914071,204.22178649902344,3.2856822737062257,199.2606964111328,-0.08707266748119502
5759,2023-06-21,194.4260711669922,195.564208984375,191.7315216064453,194.57199096679688,1827990.0,-0.011180907876340629,2.598166386133295,-0.4285842334065343,53.16929068212051,53.479201922539126,4.215157705965339,2.6908964090088148,10.398649883426458,11.759615825769203,7.525236234288979,4.8929901123046875,2.015163760320405,-3.0856010437011605,-13.617150148882985,7.445948061480664,-8.351375596292058,2.1801735088897374,-8.235248585913695,17.998689262450224,-36.33357425791806,5.265774552590908,6,4.790855407714844,0.0826873779296875,6.208656311035156,14.139106750488281,-7.227630615234375,2,-0.07855103635586103,1.7449401454291429,196.62451171875,1.1369497017189758,200.2626495361328,-1.1349207501914071,204.22178649902344,-0.07855103635586103
5760,2023-06-22,196.6439666748047,196.70233154296875,191.2062225341797,194.0758819580078,1455031.0,0.01140739765248644,3.094218877875784,-17.599288926069224,53.02132855565757,53.69781662045927,2.2013036666040193,0.31928909540391714,7.546297878705843,9.454066558536994,7.586914086971556,5.4961090087890625,1.2375583475622705,-0.7597290039062443,-11.279786771455178,9.76032876364269,-6.019757887680726,4.500299879868237,-10.030657139586054,35.09102922250242,-18.946181807520794,5.260028883774471,6,2.3103103637695312,-2.1352081298828125,3.9907608032226562,11.921211242675781,-9.727630615234375,3,-0.057679914712663094,2.598166386133295,194.4260711669922,1.7449401454291429,196.62451171875,1.1369497017189758,200.2626495361328,-0.057679914712663094
5761,2023-06-23,196.1770477294922,197.3249053955078,193.80349731445312,193.8326873779297,4547872.0,-0.0023744381951197324,-1.931159742420586,0.9128827940250265,43.42657815690797,53.32933643686549,2.802851248730491,-0.05798079595638228,7.387850304405049,9.890768646364393,7.824121021889008,3.5214080810546875,1.2306308666850896,-0.6926017761230412,-10.23042020401249,8.845216651766407,-5.461510990067779,4.076307437821697,-9.14970097921622,32.077892537366345,-16.573375504959223,4.768909213944729,6,2.7772293090820312,-1.6682891845703125,4.457679748535156,12.388130187988281,-12.042800903320312,4,-0.0674369600998207,3.094218877875784,196.6439666748047,2.598166386133295,194.4260711669922,1.7449401454291429,196.62451171875,-0.0674369600998207
5762,2023-06-26,186.65370178222656,195.69065856933597,186.4785919189453,195.69065856933597,1636987.0,-0.0485446491191841,1.0387541663430333,-3.8547643842749406,31.108404408083373,51.286548137826465,12.30063712168888,9.843641513375076,15.980700477236951,19.264530965761026,7.222992529403179,9.698455810546875,0.8090225139313532,-10.135694885253912,-20.000003126431466,-0.27138664407635815,-15.067849005842675,-5.203540764665149,20.661468505859403,1.5666915586232881,-40.41815806334432,4.932154120588777,6,9.936759948730469,7.8550567626953125,13.981025695800781,21.911476135253906,-2.256820678710966,0,-0.01318532696855923,-1.931159742420586,196.1770477294922,3.094218877875784,196.6439666748047,2.598166386133295,194.4260711669922,-0.01318532696855923
5763,2023-06-27,178.43385314941406,186.0311279296875,177.13035583496094,185.311279296875,3187006.0,-0.044037962035185396,1.1403486885194773,0.7610334219226446,30.515862357444476,48.91655893031064,18.720985757916935,18.033470683804893,23.30149027855424,27.249444357952314,6.9209998171258285,9.523345947265625,0.3193009182267872,-17.749512481689464,-30.339424771123618,-5.159600192255311,-24.04446862640654,-11.454556336972388,28.464585571289092,6.454698633138643,-32.93754561268465,6.294956144717079,6,13.482490539550781,14.17315673828125,22.20087432861328,30.131324768066406,1.85797119140625,1,0.04230491931607405,1.0387541663430333,186.65370178222656,-1.931159742420586,196.1770477294922,3.094218877875784,196.6439666748047,0.04230491931607405
5764,2023-06-28,179.48443603515625,181.07977294921875,176.67315673828125,178.0836639404297,2045823.0,0.005887800253141728,-1.0875599521467116,-0.20367679197016322,32.43988200531605,47.681069019007516,15.941559812256855,17.093125234423013,21.284054437762222,25.83686874734269,6.570820252846723,4.4066162109375,0.316858604087912,-16.21254806518556,-30.564711919769337,-1.8603842106017794,-23.388629992477433,-9.036466137893683,26.22327937011721,13.612790585126858,-24.429985974756015,7.176081927291884,6,12.20330810546875,12.893974304199219,20.99221420288086,29.08074188232422,3.073928833007841,2,0.028128595052901106,1.1403486885194773,178.43385314941406,1.0387541663430333,186.65370178222656,-1.931159742420586,196.1770477294922,0.028128595052901106
5765,2023-06-29,180.437744140625,181.51751708984372,176.9260711669922,178.4046630859375,1294869.0,0.005311369200179605,1.1902477726664111,1.4514003115434473,33.2164341364805,43.86028151526105,13.452053186083361,16.110819666363398,19.408034555202164,24.689320869892327,6.070305613383996,4.591445922851534,-0.5061841770155127,-14.716438293457031,-30.51777326184981,1.0848966749357487,-22.61710577765342,-6.815770809260641,23.527897744628916,18.228903831959173,-20.99316585655373,7.9006674841963935,6,11.25,11.940666198730469,21.364295959472656,28.12743377685547,1.682876586914034,3,0.0374683048900446,-1.0875599521467116,179.48443603515625,1.1403486885194773,178.43385314941406,1.0387541663430333,186.65370178222656,0.0374683048900446
5766,2023-06-30,182.38327026367188,184.61090087890625,181.0311279296875,181.84825134277344,1324270.0,0.010782256962438064,-2.300446664087504,0.2631567096967877,37.25067273005554,41.29624535085897,9.03286110811544,13.994059217368516,16.43895110707831,22.645255341152733,6.009789459825681,4.17315673828125,-1.4936270285695628,-12.206710052490223,-29.005891250895587,4.592471145915141,-20.60630065169289,-3.807119453287555,19.944822512763693,30.025571056164008,-12.738807169934926,8.399590599202682,6,4.7811279296875,9.995140075683594,19.41876983642578,26.181907653808594,-1.293777465820284,4,0.024854614073675618,1.1902477726664111,180.437744140625,-1.0875599521467116,179.48443603515625,1.1403486885194773,178.43385314941406,0.024854614073675618
5767,2023-07-03,182.99610900878903,184.1439666748047,179.96109008789062,182.4805450439453,492926.0,0.0033601697361340666,1.9757815892314372,0.9636368821834451,27.332428260163724,37.94232014358108,6.384600320694176,12.554691934673343,14.978613456871756,21.82709337856167,6.841864483793654,4.1828765869140625,-1.7988827122639748,-10.660505676269565,-27.87414882277895,6.553137470239818,-19.26732724952427,-2.0536841030148594,17.792687605357287,67.56755434676236,27.94611487124908,8.606821573254697,7,4.002922058105497,8.99805450439456,19.365272521972685,25.569068908691435,-3.5311279296874716,0,0.006219464575217604,-2.300446664087504,182.38327026367188,1.1902477726664111,180.437744140625,-1.0875599521467116,179.48443603515625,0.006219464575217604
5768,2023-07-05,181.935791015625,183.8521423339844,179.5330810546875,182.8793792724609,853548.0,-0.005794210592276028,1.9898859729271134,-1.8302059902924572,27.46302003494111,35.08606784945004,5.746512698869026,12.450642934315795,15.09484177632146,22.941613949187342,7.251135023277378,4.319061279296903,-4.10042326958353,-10.576367950439447,-27.706959770646364,6.554223869767469,-19.141663860542906,-2.011072040335989,17.406067205969407,66.29886506935688,28.96663205421069,8.565295910103456,7,5.063240051269531,10.058372497558594,16.38376235961914,22.06226348876953,-1.85797119140625,2,0.013527245376800279,1.9757815892314372,182.99610900878903,-2.300446664087504,182.38327026367188,1.1902477726664111,180.437744140625,0.013527245376800279
5769,2023-07-06,177.50973510742188,179.8929901123047,176.38131713867188,179.62062072753906,1180966.0,-0.02432757119143758,1.6447060716276236,2.2370833939747437,25.956991909713125,32.07891933323398,8.404456690713005,16.126015356979934,18.46232151265977,27.43769040154382,8.182206284947945,5.554473876953125,-6.017616365215872,-14.000965118408203,-32.202571125733414,4.2006408889170075,-23.10176812207081,-4.900162114745598,20.47200102517374,13.71172594347844,-21.066766209976983,9.10080300366261,7,9.343376159667969,14.338508605957031,20.809818267822266,26.488319396972656,-1.945526123046875,3,0.015672882570157753,1.9898859729271134,181.935791015625,1.9757815892314372,182.99610900878903,-2.300446664087504,182.38327026367188,0.015672882570157753
5770,2023-07-07,178.32684326171875,179.96109008789062,176.5953369140625,177.1692657470703,909780.0,0.004603173757216084,-1.91984194746143,-0.5483847649614353,18.489556932293354,29.30813919716569,5.270019217595774,14.601088723952728,16.899821654820954,26.684882051487676,9.024099657833375,3.365753173828125,-7.66713045601864,-12.25924606323241,-31.18961693809183,6.67112481162701,-21.72443150066212,-2.7940606258027003,17.926859351362964,23.64063826867952,-4.05645507713157,9.46518543742971,7,7.709144592285156,13.521400451660156,19.99271011352539,25.67121124267578,-7.9571990966796875,4,0.023729022109335585,1.6447060716276236,177.50973510742188,1.9898859729271134,181.935791015625,1.9757815892314372,182.99610900878903,0.023729022109335585
5771,2023-07-10,178.92996215820312,181.66342163085938,176.19650268554688,177.85992431640625,1444443.0,0.003382098204919304,-1.4867258479840642,0.9243768371933617,21.7323877764518,28.266359571428854,2.1938231965823434,13.237880401262515,15.785362582439575,25.849518530310945,9.936737011077662,5.4669189453125,-9.01391689255982,-10.742703247070324,-30.08809692468307,8.602690430542424,-20.415400085876684,-1.0700064082639642,15.733949616925798,34.394109571945584,9.237367845601128,9.672696838806372,7,2.1838531494140625,12.825874328613281,19.036964416503906,25.068092346191406,-7.70428466796875,0,0.017831885341342835,-1.91984194746143,178.32684326171875,1.6447060716276236,177.50973510742188,1.9898859729271134,181.935791015625,0.017831885341342835
5772,2023-07-11,179.78599548339844,181.24513244628903,177.86964416503906,178.9785919189453,1605119.0,0.004784180999481968,-1.2315071671390772,0.7545560847617147,25.91148669916798,27.7547622760648,0.2918482495931869,11.782334095545849,14.62342777470036,24.812165735725927,10.724385179637231,3.3754882812499716,-10.64361603975533,-9.12256469726563,-28.77543972802573,10.53031033349447,-18.949002212645695,0.7038728181144336,13.03117538277229,46.88690903292656,20.00840337567579,9.826437515380057,7,0.617706298828125,11.969841003417969,15.620136260986328,24.212059020996094,-14.863815307617188,1,0.007250271696348731,-1.4867258479840642,178.92996215820312,-1.91984194746143,178.32684326171875,1.6447060716276236,177.50973510742188,0.007250271696348731
5773,2023-07-12,186.72178649902344,187.4805450439453,182.7529144287109,182.7529144287109,1485049.0,0.03857803827810069,-1.3823547504075095,4.915598896322369,40.29410566089382,28.62745379335122,-5.972764891937686,3.8010516478543934,7.419331551045644,17.714596451626676,10.935189663794112,7.694549560546875,-11.69392866783403,-1.399322509765625,-19.997932442895177,17.199287423363927,-10.698627476330387,7.899982456799137,4.433317549084904,93.27582686396822,62.57767906834436,9.299304966564774,7,-4.883262634277344,5.034049987792969,7.7869720458984375,17.276268005371094,-21.634231567382812,2,-0.038864267292985755,-1.2315071671390772,179.78599548339844,-1.4867258479840642,178.92996215820312,-1.91984194746143,178.32684326171875,-0.038864267292985755
5774,2023-07-13,183.686767578125,188.21011352539062,183.2393035888672,187.6459197998047,1082176.0,-0.01625423030597617,-1.0480955120285933,-0.9975509796081496,34.005753809723444,28.7151559792671,-2.546778246353341,5.751123362352018,10.247165870879172,20.603183200954646,10.979165336867897,4.9708099365234375,-11.394240587712375,-3.558368682861328,-21.187059455610836,14.07032208988818,-12.372714069236082,5.255976703513426,5.972476333727201,62.34815654038236,30.87529533506743,8.814345386374757,7,-1.48345947265625,7.7626495361328125,10.821990966796875,20.31128692626953,-21.021392822265625,3,-0.019647293060297888,-1.3823547504075095,186.72178649902344,-1.2315071671390772,179.78599548339844,-1.4867258479840642,178.92996215820312,-0.019647293060297888
5775,2023-07-14,182.0525360107422,184.0953369140625,179.7178955078125,183.7256774902344,1131417.0,-0.008896838835643073,2.6290266471856953,0.42260094732664216,33.05321318594406,28.248771585476934,-0.7368919924683723,6.355933839636407,11.875173896806018,22.07983756969213,11.70102956721046,4.37744140625,-10.44215025349564,-4.332192230224621,-21.152883621200033,12.488499160750791,-12.742537925712327,4.078153465263085,6.260433778479467,48.74498935635139,16.632005273845103,8.410345695487711,7,0.1507720947265625,9.396881103515625,12.456222534179688,21.945518493652344,-19.202346801757812,4,-0.035639860715724,-1.0480955120285933,183.686767578125,-1.3823547504075095,186.72178649902344,-1.2315071671390772,179.78599548339844,-0.035639860715724
5776,2023-07-17,179.12451171875,181.85797119140625,178.2490234375,181.8385162353516,2069570.0,-0.016083402934960578,1.621910595017044,1.6221010296303622,39.26787158325063,29.574931954708813,1.877728331137405,7.702225357144471,14.719546015054618,24.97129366378533,12.064542054672229,3.8035125732421875,-9.702154776646239,-6.005352783203136,-20.851942440961864,8.841236874555591,-13.4286476120825,1.4179420456762273,9.085601806640625,12.135498979596354,-22.856522621969475,7.423294828879366,7,3.07879638671875,12.324905395507812,15.192123413085938,24.87354278564453,-20.62255859375,0,-0.04887587672790017,2.6290266471856953,182.0525360107422,-1.0480955120285933,183.686767578125,-1.3823547504075095,186.72178649902344,-0.04887587672790017
5777,2023-07-18,175.4182891845703,180.2626495361328,174.15370178222656,179.65953063964844,1658267.0,-0.02069076140734416,1.2428530612930875,1.5627245382733932,45.06683294609132,31.530911167058836,4.91260892971755,9.96252086598264,18.304851267283993,28.636576541071065,12.4910672252014,6.10894775390625,-9.133563323463136,-8.469357299804699,-22.091724482636124,5.153009883026726,-15.280540891220426,-1.658173708388972,11.590463256835932,8.996516503998585,-28.382320762787337,6.811183591415714,7,5.763618469238281,15.009727478027344,20.479084014892578,28.57976531982422,-15.943588256835938,1,-0.02390065319770951,1.621910595017044,179.12451171875,2.6290266471856953,182.0525360107422,-1.0480955120285933,183.686767578125,-0.02390065319770951
5778,2023-07-19,179.50389099121094,183.31712341308597,176.78988647460938,176.78988647460938,4416699.0,0.023290626226218913,-3.8100413234756907,-0.6399080423379409,50.02895151903512,34.20557334587239,0.498150257116464,4.773247323387295,14.03794522766205,24.52576621909779,13.427114467109934,7.898834228515653,-8.859209479943445,-3.527724456787098,-15.871791942394395,8.8163430288202,-9.699758199590747,2.6443092860165507,5.9622553710937325,38.06226871225715,-2.2268605888291617,6.172033742803648,7,1.6780166625976562,10.924125671386719,16.393482208251953,24.494163513183594,-24.2509765625,2,-0.08123339686348996,1.2428530612930875,175.4182891845703,1.621910595017044,179.12451171875,2.6290266471856953,182.0525360107422,-0.08123339686348996
5779,2023-07-20,179.15370178222656,180.78793334960938,177.88909912109375,179.5136260986328,1416687.0,-0.0019508725245489522,-1.0067180023449631,-0.1326174345711635,48.05425005468382,37.490539248360214,1.2360430034523802,4.132478186437453,14.323207934556166,24.935590567340853,14.30302371796292,2.898834228515625,-8.218333273045175,-3.1142951965331918,-14.328274628799505,8.099684235733122,-8.721284912666363,2.4926945195999792,4.954951230468737,50.293537568971736,6.915937767894356,5.606989716133157,7,2.0282058715820312,11.274314880371094,16.743671417236328,24.84435272216797,-25.379379272460938,3,-0.07851440807895937,-3.8100413234756907,179.50389099121094,1.2428530612930875,175.4182891845703,1.621910595017044,179.12451171875,-0.07851440807895937
5780,2023-07-21,185.3015594482422,186.30349731445312,178.61868286132812,180.1750946044922,3486154.0,0.03431610736957458,1.155525215389027,-14.243174495506189,53.92259935557574,41.06722942381844,-4.267141981724137,-3.0658826391908747,8.22568174610521,18.878907916147227,15.056775405324869,7.684814453125,-7.342581844242062,3.600682830810541,-5.5002694193040895,12.701635080925172,-0.9497932942467742,8.151158955867857,-11.147857666015625,91.75345903103175,44.75832899257159,4.550476125057319,7,-4.119651794433594,5.126457214355469,11.106513977050781,18.696495056152344,-31.410507202148438,4,-0.12215863028775786,-1.0067180023449631,179.15370178222656,-3.8100413234756907,179.50389099121094,1.2428530612930875,175.4182891845703,-0.12215863028775786
5781,2023-07-24,182.9474639892578,186.2743225097656,182.8404693603516,184.90272521972656,1147351.0,-0.012704131934960339,-2.1659351171886296,-0.38140537194018476,49.93753796116698,43.73679067515166,-1.434037497362624,-1.8485064859089562,10.126181322965095,21.275690958859542,15.908812656357686,3.4338531494140057,-5.98036963700406,1.908066558837902,-4.190650856670146,8.00678397434595,-1.1412921489161079,4.957425266591912,-8.550766296386712,72.37786169904138,26.828973289297593,3.049358707754019,7,-1.7655563354492188,7.480552673339844,14.530651092529297,21.05059051513672,-25.428009033203125,0,-0.10985271040135047,1.155525215389027,185.3015594482422,-1.0067180023449631,179.15370178222656,-3.8100413234756907,179.50389099121094,-0.10985271040135047
5782,2023-07-25,184.19261169433597,187.25680541992188,180.7393035888672,180.94357299804688,882949.0,0.006806039711768186,-2.56383524611707,-1.66169033869207,52.88415300248086,45.13568482421689,-2.222042907790666,-3.4651464171463715,8.472694777966097,20.091156052922884,16.033603137592273,6.5175018310546875,-4.305993087422479,3.2762687683105867,-2.432315361815597,8.98485289843677,0.4219767032474806,6.130560833373693,-9.557778009033228,70.7249693859703,26.65239054438951,2.8542920650630927,7,-3.010704040527372,6.23540496826169,13.285503387451143,19.805442810058565,-22.65563964843753,1,-0.13947713935436845,-2.1659351171886296,182.9474639892578,1.155525215389027,185.3015594482422,-1.0067180023449631,179.15370178222656,-0.13947713935436845
5783,2023-07-26,185.98248291015625,186.0505828857422,180.83657836914062,183.0058441162109,907416.0,0.00971738876687711,2.349999754905565,0.9161598467094673,61.610221728952226,48.202847926353414,-4.6129095589467966,-4.912356074109681,6.274633720773124,18.24897362353181,15.214981747481287,5.2140045166015625,-2.825441166358843,4.688708496093739,-1.3191216393134937,10.696538631500971,1.6847934283901225,7.692623563797355,-10.842770355468758,86.39664322177735,36.8939020039605,3.0039150677036166,7,-5.277229309082031,-0.07781219482421875,11.342422485351562,17.7529296875,-25.26263427734375,2,-0.14252837991859246,-2.56383524611707,184.19261169433597,-2.1659351171886296,182.9474639892578,1.155525215389027,185.3015594482422,-0.14252837991859246
5784,2023-07-27,184.5330810546875,188.59922790527344,184.3093414306641,187.56809997558597,1235245.0,-0.007793217042751932,-1.4636834057021915,-1.019612768291495,58.35955894926535,51.014664122278,-3.3870140349270343,-3.230983473915444,7.4081869160135625,19.408936248009752,14.155547260023472,4.289886474609347,-1.6436263346420503,2.986874389648449,-3.124229744570414,9.097978523867312,-0.06867767746098252,6.04242645675788,-8.90868478539062,59.2592705840984,6.217252531791999,3.055552067109425,7,-3.1566162109375,1.2062225341796875,12.791824340820312,19.20233154296875,-20.661483764648438,3,-0.15867164011258883,2.349999754905565,185.98248291015625,-2.56383524611707,184.19261169433597,-2.1659351171886296,182.9474639892578,-0.15867164011258883
5785,2023-07-28,187.1984405517578,188.73541259765625,180.2529144287109,187.0525360107422,2241451.0,0.01444380314812177,4.268880084922488,-0.04807368415760401,60.55114574745696,53.37947236274537,-5.862128838067093,-5.653749690388139,4.543323020528874,16.553368082296686,13.330649021450917,8.482498168945341,-1.4544163307004396,5.314199066162104,-1.2684780121203403,11.896876144444548,2.0228605270208675,8.60553760530334,-10.795554384302335,81.88066751932426,25.3859606380953,3.2913385391412273,7,-5.753883361816406,-1.459136962890625,9.66440200805664,16.536972045898438,-32.11088562011719,4,-0.1785491264963336,-1.4636834057021915,184.5330810546875,2.349999754905565,185.98248291015625,-2.56383524611707,184.19261169433597,-0.1785491264963336
5786,2023-07-31,186.9163360595703,187.7431945800781,185.2821044921875,187.1984405517578,1287878.0,-0.00150698099490576,2.588608299032258,-1.9334867182597784,59.234059236272444,54.95360861720994,-4.870729394238992,-5.285623277362276,4.757769243684606,16.75305853301751,12.933108315666109,2.4610900878905966,-0.7116460221241141,4.805441284179693,-2.1511275919571915,11.762010160316578,1.3271568461112508,8.283725722248136,-9.526847777698777,78.55494334504397,19.9838327299786,3.4782844380684486,7,-4.1536865234375,-1.177032470703125,9.815181732177734,16.819076538085938,-31.284042358398438,0,-0.17668484472620627,4.268880084922488,187.1984405517578,-1.4636834057021915,184.5330810546875,2.349999754905565,185.98248291015625,-0.17668484472620627
5787,2023-08-01,184.13424682617188,185.2529144287109,180.20428466796875,184.64007568359372,916770.0,-0.0148841417077199,4.831488596707833,1.7930549545650225,46.24506821572706,54.5331771390646,-0.8071415432842457,-2.5443456625607723,7.318996211516662,19.442398213771526,12.657632325863217,6.7120513916015625,0.19332073228829927,1.966445159912098,-5.03906201820962,8.971952338033816,-1.536308429148761,5.469198748972957,-5.837084599037553,46.066149641564245,-7.779823518535487,3.5027535890608648,8,-0.821990966796875,0.787933349609375,12.597270965576172,19.601165771484375,-29.61090087890625,1,-0.14454015116070362,2.588608299032258,186.9163360595703,4.268880084922488,187.1984405517578,-1.4636834057021915,184.5330810546875,-0.14454015116070362
5788,2023-08-02,184.3968811035156,185.2529144287109,181.09922790527344,182.50973510742188,1188985.0,0.0014263195569026443,1.308108428933622,-3.730799396681903,51.12065984513325,54.87388933800342,-0.3382891088998008,-2.75436531425828,6.722043138813746,19.172095323779416,12.319590001692502,4.153686523437472,0.9648579714065022,2.1060249328612883,-4.968443459031107,9.180493324753684,-1.4312092630849236,5.6432591288075,-5.264658846739508,49.14469071501104,-3.476034815458064,3.5372341959462026,8,-0.7198333740234091,-2.9523239135741903,11.152729034423857,19.338531494140653,-30.350189208984347,2,-0.12397123487562789,4.831488596707833,184.13424682617188,2.588608299032258,186.9163360595703,4.268880084922488,187.1984405517578,-0.12397123487562789
5789,2023-08-03,180.2918243408203,184.5038909912109,178.73541259765625,183.87159729003903,1136146.0,-0.022262072645311215,1.3815232455587916,-1.8969242213525799,47.42236721360107,54.15164132222846,4.408823030443671,1.6546395352905563,10.313060970987976,23.378801744306685,11.730146041567908,5.768478393554659,1.70242358882615,-2.138136291503912,-8.920132550838446,4.643859967830622,-5.529134421171165,1.2528618381633407,8.443588256835938,15.564117431640625,-35.995840492928885,3.3909981296672616,8,3.4435882568359375,1.1527328491210938,11.969852447509766,21.541839599609375,-29.756805419921875,3,-0.10855720041419803,1.308108428933622,184.3968811035156,4.831488596707833,184.13424682617188,2.588608299032258,186.9163360595703,-0.10855720041419803
5790,2023-08-04,182.5583648681641,183.8521423339844,179.77626037597656,180.2821044921875,1365081.0,0.012571510303535094,-1.4792856844518665,-0.6358672486402749,55.126351800479604,54.728176193263195,1.9134597015488453,-0.29368926047655464,7.688712966208499,20.71664569555614,11.120696700838458,4.075881958007841,2.0585489182823267,-0.08317184448239345,-6.5844126123465685,6.418068923381782,-3.333792228414495,3.1674485394497083,5.9770477294921704,42.44055060355708,-13.523618033526041,3.2506203839320915,8,1.177047729492159,-1.1138076782226847,9.474712371826143,18.730545043945284,-36.2256774902344,4,-0.10236051134452162,1.3815232455587916,180.2918243408203,1.308108428933622,184.3968811035156,4.831488596707833,184.13424682617188,-0.10236051134452162
5791,2023-08-07,182.12062072753903,184.03697204589844,180.65174865722656,182.66537475585938,1106025.0,-0.002397831186432775,1.0591704992133804,-0.2393197342754005,61.087876248270796,55.639700998350975,2.482659978515244,0.416712196953398,7.4965262958218375,20.768676660046822,10.76598667430667,3.385223388671875,2.5561425975014345,-0.6804489135742529,-6.950690702134949,5.589792874986443,-3.8155698078545868,2.454671980706081,6.218791870117229,51.94027125167667,-9.553346066682721,3.1351208942803424,8,1.614791870117216,-0.6760635375976278,9.9124565124512,19.16828918457034,-35.45719909667966,0,-0.14843495309815102,-1.4792856844518665,182.5583648681641,1.3815232455587916,180.2918243408203,1.308108428933622,184.3968811035156,-0.14843495309815102
5792,2023-08-08,181.0894927978516,181.43968200683597,177.3929901123047,180.5058441162109,960152.0,-0.005661785719641599,5.303125371360431,-1.071398560264467,52.918011279584825,54.67389983731015,3.383087795311411,1.6342929911660633,8.47235375894482,21.368921593130523,10.556044962102549,4.727630615234347,2.321294279634799,-1.7767517089843352,-7.941243326128472,4.387739908159801,-4.858997517556418,1.3054940995877473,7.057839799804668,47.0297491011599,-16.70785277171393,3.082245808572073,8,1.9747085571288778,0.35506439208981533,8.681911468505831,20.199417114257784,-34.69844055175784,1,-0.14057800208815718,1.0591704992133804,182.12062072753903,-1.4792856844518665,182.5583648681641,1.3815232455587916,180.2918243408203,-0.14057800208815718
5793,2023-08-09,179.46498107910156,184.44552612304688,179.16342163085938,181.4688720703125,1612932.0,-0.008970767401527024,-3.0522320357266186,-3.4333856209146982,50.54718799018925,53.805858619635025,4.454283027348907,2.832491111898662,9.947538777461574,22.598432608791057,11.160053322276465,5.2821044921875,2.3955318034999777,-3.0384231567382756,-9.1008158209371,3.0239695074605493,-6.069619488837702,-0.007226824638848939,8.252177819140627,29.138234410540438,-34.80043764099517,3.0311963320994186,8,3.5992202758789062,1.9795761108398438,10.0316162109375,21.823928833007812,-37.29571533203125,2,-0.13897772691844867,5.303125371360431,181.0894927978516,1.0591704992133804,182.12062072753903,-1.4792856844518665,182.5583648681641,-0.13897772691844867
5794,2023-08-10,180.07781982421875,190.311279296875,171.0214080810547,174.0758819580078,3289806.0,0.0034148096271053863,-2.1855426301406453,-2.995141897705727,38.5986986231569,51.36669782804613,3.512367443147099,2.0400084643634386,9.232692197048493,21.596359466371666,12.28153940490558,19.289871215820312,2.2404635148648993,-2.2451370239257926,-8.373702729132788,3.8834286812812024,-5.30941987652929,0.8191458286777049,-2.6848297119140625,46.949052390440926,-12.914753303288364,3.0642828526034944,8,0.5885238647460938,0.5885238647460938,9.418777465820312,19.92218017578125,-41.54669189453125,3,-0.14455488163449304,-3.0522320357266186,179.46498107910156,5.303125371360431,181.0894927978516,1.0591704992133804,182.12062072753903,-0.14455488163449304
5795,2023-08-11,175.564208984375,177.69454956054688,172.2081756591797,177.6459197998047,2167846.0,-0.025064779461733133,4.035749049376405,-0.34683978105622826,35.273568821183076,48.70442111525842,6.930976014144846,6.369156788550043,13.522633439680874,25.76478211802558,12.968931877774553,7.8696441650390625,1.4154485331351623,-6.434331512451166,-13.269371026310438,0.4007080014081055,-9.851851269380802,-3.0168117555215304,14.7470703125,23.550187829116243,-33.29598562686489,3.417519756929632,8,5.102134704589844,5.102134704589844,13.786468505859375,24.289871215820312,-38.86187744140622,4,-0.142564308569887,-2.1855426301406453,180.07781982421875,-3.0522320357266186,179.46498107910156,5.303125371360431,181.0894927978516,-0.142564308569887
5796,2023-08-14,170.36964416503906,174.5525360107422,169.60116577148438,173.45330810546875,1852148.0,-0.029587834840518412,-1.1431623719936463,1.4813123501946095,26.181634421629553,46.47515069369203,10.651698569678103,11.4618544618221,18.35203794310135,30.551868805959884,13.600199917420271,5.963043212890625,0.6439116943635952,-11.191152954101568,-19.714164377365478,-2.6681415308376586,-15.452658665733537,-6.929647242469599,19.941635131835938,3.710643075966397,-49.25750305103159,4.261505711631959,8,9.586578369140625,9.586578369140625,18.572471618652344,29.48443603515625,-35.78793334960935,0,-0.1410870868746107,4.035749049376405,175.564208984375,-2.1855426301406453,180.07781982421875,-3.0522320357266186,179.46498107910156,-0.1410870868746107
5797,2023-08-15,171.22567749023438,173.57977294921875,167.59727478027344,168.77432250976562,1344110.0,0.005024564847749824,-1.489880290858286,-0.7949488101894691,23.72702239840737,43.43141319961137,8.685382968031718,10.830923373049956,16.875484738017235,29.358006238437554,13.81763962330017,5.9824981689453125,-0.5247903693044975,-10.125489044189464,-19.452908522059744,-0.7980695663191852,-14.78919878312459,-5.461779305254339,18.257197265624995,15.9742977391281,-31.411864758052864,4.663709738935135,8,7.728599548339844,7.728599548339844,15.209148406982422,27.83074188232422,-41.52723693847659,1,-0.1434496053360681,-1.1431623719936463,170.36964416503906,4.035749049376405,175.564208984375,-2.1855426301406453,180.07781982421875,-0.1434496053360681
5798,2023-08-16,164.92218017578125,169.76654052734375,164.8540802001953,169.4552459716797,1476928.0,-0.03681397210306048,-1.1041682325452198,-1.8492082264771057,20.23032457057934,40.41007512816452,13.3385754069065,16.849885847590144,22.37050154318618,35.28716231221165,14.680995403733277,6.3715972900390625,-1.8761247816746618,-15.699900817871082,-27.568669506513658,-3.831132129228507,-21.634285162192356,-9.765516473549809,23.24755858154296,0.267507730631763,-43.73240405160685,5.934384344321286,8,12.660499572753906,12.660499572753906,21.157588958740234,29.012649536132812,-36.089492797851534,2,-0.11236286053177458,-1.489880290858286,171.22567749023438,-1.1431623719936463,170.36964416503906,4.035749049376405,175.564208984375,-0.11236286053177458
5799,2023-08-17,165.08755493164062,167.9863739013672,163.30738830566406,164.2606964111328,1017926.0,0.0010027441771816026,-2.423470897226207,-0.18240602667977204,13.678489768479224,35.804757124608926,12.057658165591732,16.418462103128377,21.616784177961847,34.69723433955363,15.645749218866337,4.678985595703125,-2.529068796696464,-14.831218719482422,-28.58387566069723,-1.0785617782676127,-21.707547190089826,-7.954890248875017,21.216931141113264,12.373300016863281,-25.726426785866195,6.876328470607405,8,11.721778869628906,11.721778869628906,21.709625244140625,27.052528381347656,-37.256813049316406,3,-0.13882505676494095,-1.1041682325452198,164.92218017578125,-1.489880290858286,171.22567749023438,-1.1431623719936463,170.36964416503906,-0.13882505676494095
5800,2023-08-18,162.66537475585938,164.94163513183594,161.4785919189453,163.14202880859375,1024505.0,-0.014672094312525363,-1.4300184162062615,-0.5764638579785565,12.779933105981726,30.437207886576807,12.696431006566002,17.979671900330857,23.43355187244356,36.71032655740953,17.637365386991192,3.6089630126953125,-3.5738528590175918,-16.12158966064453,-31.62357268563062,-0.6196066356584424,-23.872581173137576,-8.370598148151487,21.33940154018552,9.077466054476234,-22.917459192511842,7.75099151249305,8,13.229560852050781,13.229560852050781,24.160987854003906,29.474708557128906,-37.26654052734375,4,-0.14836744981772798,-2.423470897226207,165.08755493164062,-1.1041682325452198,164.92218017578125,-1.489880290858286,171.22567749023438,-0.14836744981772798
5801,2023-08-21,162.85018920898438,163.8326873779297,161.0505828857422,161.52723693847656,911219.0,0.0011361634484436944,-1.4444518927180463,-2.7754977911518024,14.503533176846133,26.168932541828063,10.60597202742673,17.08813907641482,22.620759805181734,36.17516406136488,19.751509854098572,2.7821044921875,-4.260159879105345,-14.93191146850586,-31.840056772803877,1.9762338357921578,-23.385984120654854,-6.477838816356865,18.451444961808562,14.363309313090891,-15.196883278767022,8.454072652149005,8,12.830741882324219,12.830741882324219,23.976173400878906,29.289894104003906,-33.18092346191409,0,-0.16056387648687498,-1.4300184162062615,162.66537475585938,-2.423470897226207,165.08755493164062,-1.1041682325452198,164.92218017578125,-0.16056387648687498
5802,2023-08-22,158.501953125,163.2490234375,158.18093872070312,162.49026489257812,1214582.0,-0.02670083532051848,-1.1890764333309167,-3.0147057127368773,11.99314866623854,21.88515039472243,12.754488573049173,20.462114367675724,26.346221605206097,40.017001539539365,21.755753383836524,5.068084716796875,-5.6611975571433675,-17.995614624023432,-36.664950501540375,0.6737212534935111,-27.330282562781917,-8.660946685264946,19.96453386588584,2.7708047424250006,-23.307773581331574,9.334667938758473,8,15.744155883789062,15.744155883789062,28.32440948486328,33.63813018798828,-29.756820678710938,1,-0.15091449561322423,-1.4444518927180463,162.85018920898438,-1.4300184162062615,162.66537475585938,-2.423470897226207,165.08755493164062,-0.15091449561322423
5803,2023-08-23,159.47470092773438,160.564208984375,158.19065856933594,159.91244506835938,1167808.0,0.006137134486710272,1.7262259455291107,0.10975675075943653,16.35216465025293,19.41331328662199,9.664211223325736,18.342053536173523,24.510514696689825,38.48820131207327,23.868308724378096,2.3735504150390625,-7.365476984095324,-15.697477722167974,-35.27332610161045,3.878370657274502,-25.4854019118892,-5.9095535324467505,15.746098339922241,13.194337458703503,-13.627073471310231,9.787924189721235,8,8.463043212890625,14.771408081054688,26.33026123046875,31.64398193359375,-25.933837890625,2,-0.18671463374914643,-1.1890764333309167,158.501953125,-1.4444518927180463,162.85018920898438,-1.4300184162062615,162.66537475585938,-0.18671463374914643
5804,2023-08-24,155.25291442871094,159.5330810546875,155.1556396484375,159.50389099121094,1071279.0,-0.026473079895829588,1.0315985525001947,9.711098717233687,8.48856231134748,16.43720145219581,11.16877769786214,21.352525956649544,27.84325988349977,42.01051057808246,26.63718356586434,4.37744140625,-8.946232395617983,-18.455255889892584,-39.41411244935372,2.5036006695685558,-28.934684169623154,-7.975827610162014,17.241507151433126,0.9940202858100681,-22.866386449535728,10.47942827973057,8,9.601173400878906,17.480545043945312,30.552047729492188,35.86576843261719,-22.5291748046875,3,-0.1701754015246707,1.7262259455291107,159.47470092773438,-1.1890764333309167,158.501953125,-1.4444518927180463,162.85018920898438,-0.1701754015246707
5805,2023-08-25,153.77432250976562,155.96302795410156,153.57003784179688,154.6692657470703,939386.0,-0.00952376272217581,-2.6716026548983343,0.21052650470939582,8.228163755587161,14.4423713781911,10.31629389231881,21.290237838494903,28.460018734646837,42.813222684568416,28.961204488562743,2.3929901123046875,-10.535395304559216,-18.26264190673828,-40.007876053622624,3.4825922401460616,-29.135258980180453,-7.39002483329611,15.599118322671245,1.990564592988419,-17.56123341367445,10.872617073442171,8,9.800582885742188,18.166336059570312,32.0306396484375,37.3443603515625,-23.501953125,4,-0.1687120463547731,1.0315985525001947,155.25291442871094,1.7262259455291107,159.47470092773438,-1.1890764333309167,158.501953125,-0.1687120463547731
5806,2023-08-28,153.89105224609375,157.3540802001953,153.5214080810547,154.6692657470703,1005076.0,0.0007590977116527231,-4.051291590833677,0.8695674413053486,8.809611291742641,12.784881255228353,8.511313380771384,19.576157983026974,27.305107978541628,42.01132384638919,31.26889545375017,3.832672119140625,-12.00486263139527,-16.494647979736328,-38.49659620899479,5.507300249522132,-27.495622094365558,-5.493673865107098,12.32170798821511,3.7999463536985365,-11.768963618081596,11.000974114629226,8,7.752922058105469,18.025291442871094,31.913909912109375,37.227630615234375,-19.338516235351534,0,-0.18514538435941685,-2.6716026548983343,153.77432250976562,1.0315985525001947,155.25291442871094,1.7262259455291107,159.47470092773438,-0.18514538435941685
5807,2023-08-29,157.5194549560547,157.7918243408203,153.60894775390625,154.39688110351562,1157014.0,0.02357773669750851,1.2811671749722269,-4.012489951177428,18.66662425621952,12.611136775855039,3.0555447264070494,14.600165747138533,22.786915906686545,37.70102239745543,32.912689761501404,4.1828765869140625,-13.076805868199614,-11.535505676269537,-33.25383445926485,10.182823106725778,-22.39467006776721,-0.6763412847718655,6.155034847603332,56.76785315789816,41.14258174124796,10.859164391497657,8,3.23443603515625,14.396888732910156,28.285507202148438,33.59922790527344,-21.887161254882812,1,-0.1768047586042889,-4.051291590833677,153.89105224609375,-2.6716026548983343,153.77432250976562,1.0315985525001947,155.25291442871094,-0.1768047586042889
5808,2023-08-30,161.53697204589844,161.86770629882812,157.2081756591797,157.28599548339844,1007132.0,0.025504894560259617,-1.1147884982963516,1.3613694225497335,25.873405235010793,13.966127383247436,-1.668079031440584,9.25683357155549,18.0252338253257,33.03249059752386,34.24908074797531,4.6595306396484375,-13.368317489236375,-6.374993133544933,-27.07599453767213,14.326008270582264,-16.725493835608518,3.975507568518651,-8.01556396484375,96.03735399454828,80.88891365923897,10.350500702063599,8,-2.305450439453125,10.379371643066406,24.267990112304688,29.581710815429688,-25.33074951171872,2,-0.20299897406949063,1.2811671749722269,157.5194549560547,-4.051291590833677,153.89105224609375,-2.6716026548983343,153.77432250976562,-0.20299897406949063
5809,2023-08-31,160.7198486328125,163.686767578125,160.5836639404297,162.74319458007812,1581064.0,-0.005058429675491083,-1.703387126791269,-0.4759720307833678,28.627431337294837,15.726960520060004,-1.7161401247680033,8.993599243455776,18.144227284428894,33.19158750029504,35.16629678671281,3.1031036376953125,-13.763921281150118,-6.213517761230463,-26.29145509916694,13.864419576706013,-16.2524864301987,3.8254509077377747,-7.11090087890625,70.81343806711828,54.38439694058518,10.03896866896824,8,-2.0428009033203125,11.196495056152344,22.585113525390625,30.398834228515625,-26.682876586914062,3,-0.1691078347006001,-1.1147884982963516,161.53697204589844,1.2811671749722269,157.5194549560547,-4.051291590833677,153.89105224609375,-0.1691078347006001
5810,2023-09-01,163.87159729003906,166.82879638671875,162.8307342529297,164.12451171875,1024094.0,0.01961020175191419,-2.424991666830062,0.12499811465890409,40.05952297586869,18.566514942173622,-5.2286397144459045,4.606270079139449,14.245078000282234,29.423746965031455,35.87112061436595,6.10894775390625,-13.358452807594034,-2.1274307250976676,-20.836342395028083,16.581480944832748,-11.48188656006289,7.227025109867554,-9.859536743164057,77.77776503732888,57.272137121942,9.354455834965211,9,-3.6964950561523438,8.044746398925781,19.68628692626953,27.247085571289062,-28.861862182617188,4,-0.19007477916314264,-1.703387126791269,160.7198486328125,-1.1147884982963516,161.53697204589844,1.2811671749722269,157.5194549560547,-0.19007477916314264
5811,2023-09-05,155.08755493164062,163.2198486328125,154.35797119140625,163.16148376464844,1961938.0,-0.05360320216352943,1.1638986331534344,31.923559577677224,30.131725278028256,20.58191234348359,2.6132898594631513,11.869792527268373,22.179291106364957,37.5480323925874,37.04790996516181,9.513626098632812,-13.044699634716835,-9.559819793701166,-27.24255711662039,8.122917529218057,-18.401188455160764,-0.7184511322415688,11.741241455078125,11.184751193477197,-9.48534612160109,8.841368661459605,9,5.087547302246094,16.82878875732422,28.504375457763672,36.0311279296875,-20.92413330078125,1,-0.16000758769981915,-2.424991666830062,163.87159729003906,-1.703387126791269,160.7198486328125,-1.1147884982963516,161.53697204589844,-0.16000758769981915
5812,2023-09-06,155.63229370117188,157.89883422851562,153.27821350097656,155.1556396484375,2743424.0,0.0035124595894968635,-1.1839129368662464,-0.059036196948593266,36.67315473204115,22.839800130348948,1.808907992191422,9.823745222311913,21.080544233637113,36.250074667740876,37.8614687408239,4.6206207275390625,-12.427429404501027,-7.742221069335926,-24.0533485996192,8.568906460947346,-15.897784834477562,0.41334269580571004,11.196502685546875,17.37253828890458,-5.635520843246837,8.155563765141638,9,4.421211242675781,16.162452697753906,28.618682861328125,35.48638916015625,-28.784042358398438,2,-0.13544591028713304,1.1638986331534344,155.08755493164062,-2.424991666830062,163.87159729003906,-1.703387126791269,160.7198486328125,-0.13544591028713304
5813,2023-09-07,154.52334594726562,155.437744140625,151.8871612548828,154.5817108154297,1771347.0,-0.007125434750936299,3.0109802028838115,-0.12244701965554773,35.2445320438937,25.812685656187412,2.393328691134883,9.452980301535462,21.876166199272546,36.664088541012774,39.45128111741716,3.7451324462890625,-12.053091492717812,-7.604087066650379,-22.48669444697734,7.27852031367658,-15.045390756813873,-0.16278337648688535,11.763427124023451,17.643214207298705,-6.432884342048453,7.441303690163484,9,4.834632873535156,16.57587432861328,29.5938720703125,36.5953369140625,-28.929962158203125,3,-0.12225370949798564,-1.1839129368662464,155.63229370117188,1.1638986331534344,155.08755493164062,-2.424991666830062,163.87159729003906,-0.12225370949798564
5814,2023-09-08,154.04669189453125,157.74319458007812,153.3852081298828,153.9883270263672,1595559.0,-0.003084673385839287,-5.89226202685908,-1.0,37.27008424497302,29.039565710563622,2.9959416192863557,8.305270937888679,21.993626994814036,36.405538662442495,39.879022449696144,4.3579864501953125,-11.08135828822006,-6.779184722900396,-19.439009456949407,5.880640011148614,-13.109097089924916,-0.4492723558758769,11.376104467773445,14.4531078465914,-11.044328567179345,6.3299123670245105,9,5.311286926269531,17.052528381347656,28.514110565185547,37.071990966796875,-26.24513244628905,4,-0.1158120900938664,3.0109802028838115,154.52334594726562,-1.1839129368662464,155.63229370117188,1.1638986331534344,155.08755493164062,-0.1158120900938664
5815,2023-09-11,150.53501892089844,154.94163513183594,150.24319458007812,154.94163513183594,1614782.0,-0.02279615959580028,1.1324482672650211,-75.50117647058823,33.43797543995447,31.776050615920497,6.704887928905464,10.37774888648795,25.067162306147623,39.18037302261607,40.46162038438849,4.6984405517578125,-10.576158454081508,-9.039398193359375,-20.451748975874636,2.3729525891558865,-14.745573584617006,-3.3332228021017443,14.075639334960954,2.2488411853656585,-23.63843270885874,5.706175391257624,9,8.0009765625,19.742218017578125,32.05496597290039,40.58366394042969,-22.256805419921875,0,-0.10959607268305604,-5.89226202685908,154.04669189453125,3.0109802028838115,154.52334594726562,-1.1839129368662464,155.63229370117188,-0.10959607268305604
5816,2023-09-12,146.3326873779297,149.80545043945312,145.38909912109375,148.89105224609375,1843924.0,-0.027915973127667693,1.013307039235941,0.580573561594504,33.56971599058426,33.43194969751657,10.86487143059216,13.37257894682736,28.710771560010727,42.56222662591557,40.95644395914958,5.1459197998046875,-9.446149078998019,-12.039881896972645,-23.7249243293694,-0.354839464575889,-17.882403113171023,-6.197360680774267,17.12857378386721,7.542831632590829,-20.38993951370879,5.842521216198373,9,9.776260375976562,21.517501831054688,36.25729751586914,44.78599548339844,-25.27237701416017,1,-0.07737814751713201,1.1324482672650211,150.53501892089844,-5.89226202685908,154.04669189453125,3.0109802028838115,154.52334594726562,-0.07737814751713201
5817,2023-09-13,146.66342163085938,150.55447387695312,144.24124145507812,145.19454956054688,1874455.0,0.0022601529354511207,-2.7406335888904962,-0.5741448722154295,32.397747179991626,34.15687658029222,9.870224406859705,11.707607356189612,27.7938818885209,41.498733418149726,41.29673779494642,6.313232421875,-8.094043276335498,-10.481034851074213,-21.62886972401043,0.6668000218620023,-16.054952287542307,-4.90711741460612,14.990623326867194,17.9394799652828,-11.36777853404634,5.573917436468107,9,8.871597290039062,20.612838745117188,35.92656326293945,44.45526123046875,-29.95136260986328,2,-0.08522915844321122,1.013307039235941,146.3326873779297,1.1324482672650211,150.53501892089844,-5.89226202685908,154.04669189453125,-0.08522915844321122
5818,2023-09-14,146.39105224609375,148.7062225341797,143.5505828857422,147.50973510742188,2077794.0,-0.0018571050759415009,1.936299643695142,-0.7615931189229619,36.34182512241938,35.01403144530605,8.681119512168266,11.089028618547559,27.49902809152252,40.996237375480916,41.39087024191489,5.1556396484375,-6.781649737012003,-9.82684783935548,-21.327649988651075,1.6739543099401146,-15.577248914003263,-4.076446764707697,13.173456291315006,20.013718556713222,-12.34312225708564,5.750401074647791,9,8.798637390136719,20.539878845214844,35.86332702636719,44.727630615234375,-30.009727478027344,3,-0.13349723636433375,-2.7406335888904962,146.66342163085938,1.013307039235941,146.3326873779297,1.1324482672650211,150.53501892089844,-0.13349723636433375
5819,2023-09-15,142.1692657470703,145.07781982421875,141.186767578125,144.37742614746094,3642718.0,-0.02883910207794882,1.1563361463917874,1.973893117276373,33.50842263075428,34.28613140696001,11.16935615650533,14.235669598282271,31.2355258087087,44.389152519933475,41.41549508503533,5.20428466796875,-6.155499978090347,-12.902719879150396,-25.220495554912702,-0.5849442033880905,-19.061607717031563,-6.743832041269229,15.153293199105121,7.142912609727336,-27.854823448861605,6.158887837881159,9,10.034042358398438,23.579757690429688,40.085113525390625,48.56517028808594,-25.953315734863267,4,-0.11659258329080446,1.936299643695142,146.39105224609375,-2.7406335888904962,146.66342163085938,1.013307039235941,146.3326873779297,-0.11659258329080446
5820,2023-09-18,138.5311279296875,142.062255859375,138.13229370117188,142.062255859375,1999460.0,-0.025590185039397584,1.2258962215231444,1.5991265530632834,30.158319042832076,34.28908626971599,12.108245381311832,16.83622650286111,34.30975189333276,47.33007321122915,41.35931650377246,4.0369720458984375,-6.18316143380315,-15.33414535522462,-29.156502606865132,-1.5117881035841094,-22.24532398104489,-8.42296672940435,16.209704397599864,3.2106620808254513,-34.257275301484476,6.911178625820262,9,9.48443603515625,19.382293701171875,42.135215759277344,50.63716125488281,-25.5933837890625,0,-0.07745240107256735,1.1563361463917874,142.1692657470703,1.936299643695142,146.39105224609375,-2.7406335888904962,146.66342163085938,-0.07745240107256735
5821,2023-09-19,136.70233154296878,137.79182434082028,134.26069641113278,137.40272521972656,2527955.0,-0.013201339035129656,3.776338737474513,0.1983484288035319,21.7975607668713,32.63624249580823,12.353992010445552,17.503040409097395,35.522315835756075,48.56400407971395,41.37242699805187,4.270431518554716,-6.520745691309912,-15.85554885864255,-30.98429975159962,-0.7267979656854777,-23.41992430512107,-8.291173412164028,15.048963831617812,14.985077198690375,-19.213654854108754,7.564375446478535,9,9.29961395263669,17.70428466796872,43.964012145996065,52.465957641601534,-25.875480651855497,1,-0.06162380660891886,1.2258962215231444,138.5311279296875,1.1563361463917874,142.1692657470703,1.936299643695142,146.39105224609375,-0.06162380660891886
5822,2023-09-20,134.58171081542972,139.44552612304688,134.27043151855472,138.30738830566406,1584765.0,-0.015512688800574659,-1.3803190556066518,5.3194048059956875,11.503158129634116,29.998312060890495,12.487791947118467,18.698410070898916,36.961760207997685,50.17343567241616,40.95758900638498,5.175094604492159,-7.8075357882577805,-16.780157470703102,-33.61606843102359,0.055753489617387686,-25.198112950863333,-8.362201990542871,13.671464766466102,2.2222410008644413,-23.15653116998402,8.417955480160238,9,11.420234680175753,19.338523864746065,45.37451171874997,53.87645721435544,-25.992218017578153,2,-0.10046982141729455,3.776338737474513,136.70233154296878,1.2258962215231444,138.5311279296875,1.1563361463917874,142.1692657470703,-0.10046982141729455
5823,2023-09-21,129.69844055175778,133.46302795410156,129.58171081542972,132.94746398925778,1643566.0,-0.03628479853677169,-1.229051650104338,0.8720624493172744,10.306164885049057,27.00232102089895,15.063403719490339,22.384188404861305,40.86947022490574,54.49375831403731,40.65894784131399,5.0,-8.100927948319054,-20.17461471557621,-39.12347819204146,-1.2257512391109628,-29.649046453808836,-10.700182977343587,15.756239195985415,0.7532841712836542,-18.098464886257627,9.474431738232617,9,12.563232421875028,19.975685119628935,49.255836486816435,57.7577819824219,-23.45330810546872,3,-0.10012750712742235,-1.3803190556066518,134.58171081542972,3.776338737474513,136.70233154296878,1.2258962215231444,138.5311279296875,-0.10012750712742235
5824,2023-09-22,128.83268737792972,131.22567749023438,128.21011352539062,130.10700988769528,1989077.0,-0.0066751240041516,-1.3938079895346303,0.39221708746616823,2.37965873930969,23.55139694304953,13.383880531652608,22.31312306618176,40.82733178599466,54.83629427935253,40.0945347016174,3.01556396484375,-9.003177413842081,-19.719356536865206,-40.6673374969312,1.2286244232007988,-30.1933470168982,-9.24536605683221,13.447398583350775,4.494422866358292,-6.618401641404226,10.473990480033,9,10.549606323242159,19.26555633544919,48.74999237060544,57.25193786621091,-23.900779724121122,4,-0.09664754235341944,-1.229051650104338,129.69844055175778,-1.3803190556066518,134.58171081542972,3.776338737474513,136.70233154296878,-0.09664754235341944
5825,2023-09-25,127.83074188232422,129.02723693847656,126.08949279785156,128.76458740234378,2024338.0,-0.007777106229774566,3.0266662483725746,0.7328172521972914,3.018064992944687,20.156769054422913,12.0988594690063,22.42133837891481,40.943708444673604,55.4149399446583,39.41466255400582,2.937744140625,-9.913229345795429,-19.42412300109862,-42.14824304242242,3.299997040225179,-30.786183021760536,-8.062062980436707,11.635349591778294,13.037172355566828,1.8535774262324267,11.362060020661904,9,10.491241455078125,18.628402709960938,48.97859191894531,57.48053741455078,-21.391052246093736,0,-0.09086070924010814,-1.3938079895346303,128.83268737792972,-1.229051650104338,129.69844055175778,-1.3803190556066518,134.58171081542972,-0.09086070924010814
5826,2023-09-26,125.39883422851562,127.57781982421876,123.9007797241211,127.2373504638672,1441873.0,-0.019024435108475735,1.9189171183720222,1.9687584251762202,1.0705131054510986,16.675965268362855,12.570995493032456,23.831065825874447,42.537923187209884,57.38367450448453,39.16155422324533,3.929962158203125,-11.127154802369319,-20.431419754028326,-44.908642331449926,4.045802823393274,-32.67003104273914,-8.192808465317512,11.391937510336703,9.637046922155347,-0.7321411195947292,12.238611288710802,9,10.904666900634766,19.965953826904297,50.49610137939453,58.691627502441406,-21.643966674804688,1,-0.09937165815419502,3.0266662483725746,127.83074188232422,-1.3938079895346303,128.83268737792972,-1.229051650104338,129.69844055175778,-0.09937165815419502
5827,2023-09-27,129.66926574707028,129.96109008789062,126.47859954833984,126.47859954833984,2662828.0,0.03405479440720005,-1.1829237674166142,-1.7354571786635835,13.510424428104685,14.139142968994554,6.298822516967164,18.305732785875676,37.58163104120351,52.67392770028934,38.8039174014837,4.562255859375,-11.898752903450116,-14.768478775024448,-39.61176438130016,10.074806831251252,-27.19012157816229,-2.3468359718866054,4.5435075888358085,60.32562514810361,48.77489459222174,12.42164280313785,9,4.820034027099638,15.695522308349638,46.01166534423831,54.207191467285185,-20.46693420410152,2,-0.14531134072055718,1.9189171183720222,125.39883422851562,3.0266662483725746,127.83074188232422,-1.3938079895346303,128.83268737792972,-0.14531134072055718
5828,2023-09-28,128.74513244628906,130.23345947265622,126.42996215820312,126.85797882080078,2106680.0,-0.0071268491840141834,-1.7730500201637929,0.5914606881281332,13.335208404919882,11.89767472167962,4.98039195549012,17.54685850128061,37.66331293577392,53.09672362921572,39.53720829872167,3.8034973144530966,-12.505453386420129,-14.05302009582519,-38.46939183922174,10.363351647571363,-26.261205967523466,-1.8448342241269131,3.4052421672600417,66.13543119439969,52.68182835657166,12.208185871698277,9,4.236385345458984,16.61965560913086,45.5009765625,53.696502685546875,-15.009719848632827,3,-0.15655457620385138,-1.1829237674166142,129.66926574707028,1.9189171183720222,125.39883422851562,3.0266662483725746,127.83074188232422,-0.15655457620385138
5829,2023-09-29,133.54086303710938,134.57199096679688,129.78599548339844,130.35018920898438,2265712.0,0.037249801213424805,-1.2162202265292135,1.6907334861513708,26.25715283412329,11.464211809600867,-1.3052522687641783,11.18395214690861,32.074777596277215,47.88396065950073,40.39315500059375,5.8268585205078125,-13.086463900823617,-7.898340225219727,-31.11054934747287,15.313868897033416,-19.504444786346312,3.707764335906859,-9.640083312988281,90.33729249437155,72.34892506753067,11.606104561126573,9,-1.8677101135253906,11.823925018310547,37.551063537597656,48.90077209472656,-23.77432250976561,4,-0.20439983664951422,-1.7730500201637929,128.74513244628906,-1.1829237674166142,129.66926574707028,1.9189171183720222,125.39883422851562,-0.20439983664951422
5830,2023-10-02,132.72373962402344,133.48248291015622,131.12840270996094,133.13229370117188,1874661.0,-0.006118901694224244,3.2456690746475694,-0.12804633101231924,29.00031362635889,12.264517682877266,-1.562893022920349,10.06389025614942,31.87506114838169,48.29743270219305,42.04592013782823,2.4124603271484375,-14.025509326661592,-7.158070755004871,-28.101951415621897,13.785809905612155,-17.630011085313384,3.3138695753036416,-8.609535675048832,82.68002290703419,60.752601023668745,10.47194033030851,10,-1.0505867004394531,12.641048431396484,36.07003402709961,48.20524597167969,-21.34241485595703,0,-0.20939608881533078,-1.2162202265292135,133.54086303710938,-1.7730500201637929,128.74513244628906,-1.1829237674166142,129.66926574707028,-0.20939608881533078
5831,2023-10-03,130.27236938476562,132.19844055175778,129.91244506835938,131.33268737792972,1947854.0,-0.018469719480493807,-1.5682938327690077,2.5952941176471285,26.260936900558818,13.904270879646676,-0.13357856088089193,11.13156894392057,33.33603249878638,50.09024299693044,42.71315680121629,2.8112945556640625,-14.648451918683122,-8.368681716918957,-28.44173864450434,11.704375210666413,-18.405210180711634,1.667846746873721,-5.949009695434569,47.192257813027084,23.737562006090666,10.036528463792687,10,-1.0359840393066406,15.092418670654297,37.48541259765625,49.86381530761719,-22.587547302246108,1,-0.1829450086851817,3.2456690746475694,132.72373962402344,-1.2162202265292135,133.54086303710938,-1.7730500201637929,128.74513244628906,-0.1829450086851817
5832,2023-10-04,134.55253601074222,134.93190002441406,128.92996215820312,130.93385314941406,1395510.0,0.032855521444727254,1.7422318895140094,-3.412827929600304,34.637742512511025,16.607779504920227,-4.93755556180102,5.471725248513536,28.054642041015427,45.189600770881526,43.057151902454386,6.0019378662109375,-14.733937507311168,-3.0345272064208757,-21.500438843789425,15.431384430947688,-12.26748302510515,6.198428612263399,-10.024203695861843,95.53791124280566,68.68825184284626,9.23295581868428,10,-5.136196136474638,10.812252044677706,32.227622985839815,45.5593338012695,-30.48638916015628,2,-0.22888954285166718,-1.5682938327690077,130.27236938476562,3.2456690746475694,132.72373962402344,-1.2162202265292135,133.54086303710938,-0.22888954285166718
5833,2023-10-05,135.63229370117188,136.37159729003906,131.66342163085938,134.60116577148438,1245936.0,0.008024803711937922,2.7519303493476333,0.28494564713224096,40.76415654455746,20.87272370550331,-5.684907134087325,3.0610748858111947,25.907862603968283,43.48328942256887,43.14208270047406,4.7081756591796875,-14.348056169684185,-1.010216903686512,-17.673077264975774,15.65264345760275,-9.341647084331129,7.321213276958105,-10.687818677910158,90.06530721044915,58.21447747042858,8.33143018064463,10,-5.496105194091797,9.732494354248047,30.702823638916016,44.479576110839844,-39.94163513183594,3,-0.19486481749275875,1.7422318895140094,134.55253601074222,-1.5682938327690077,130.27236938476562,3.2456690746475694,132.72373962402344,-0.19486481749275875
5834,2023-10-06,136.20622253417972,137.74319458007812,133.07392883300778,133.79377746582028,1447218.0,0.004231505767146704,-1.4242436245810908,2.339617615721613,46.40385150065123,25.69336665080404,-5.702594649389596,1.1405285618218386,24.298307153225636,42.33802928923146,43.65997369205363,4.669265747070341,-13.40538277588945,0.45573539733888424,-14.055331535839258,14.966802330517012,-6.799798069250187,7.711268863927955,-10.576120174911352,82.56063187345943,45.141897583013915,7.255533466589064,10,-5.3842353820801065,9.158565521240206,29.367710113525362,43.905647277832,-45.94357299804692,4,-0.16497638300544337,2.7519303493476333,135.63229370117188,1.7422318895140094,134.55253601074222,-1.5682938327690077,130.27236938476562,-0.16497638300544337
5835,2023-10-09,134.03697204589844,135.60311889648438,131.36186218261722,134.85408020019528,997263.0,-0.015926221635996995,2.663859010861517,-0.3387053927211349,45.920208673652624,30.676666158381988,-2.8613064218249917,2.11905882523169,25.29944611699483,43.963043761842414,43.91722825580528,4.8443603515625,-11.84825879289366,-0.8886127471923828,-13.628579103998817,11.851353609614051,-7.258595925595614,5.481370431210848,-7.437822308965295,57.94706917089116,16.95984653371722,6.369983178403217,10,-1.9503936767578125,11.327816009521484,31.259723663330078,41.551551818847656,-39.20233917236328,0,-0.18107266337114603,-1.4242436245810908,136.20622253417972,2.7519303493476333,135.63229370117188,1.7422318895140094,134.55253601074222,-0.18107266337114603
5836,2023-10-10,135.00973510742188,135.85603332519528,132.56809997558594,134.59144592285156,1439406.0,0.0072574234308302454,2.115216967015866,-0.5119140989729403,50.679025704261285,34.806510744621605,-2.600906470574273,0.2682685154263993,23.154885655894134,42.51513915666243,43.646684719579206,3.2879333496093466,-9.864858081312576,0.6502979278564567,-10.906715505853299,12.207311361566198,-5.128208788998421,6.4288046447113345,-7.519061783037131,68.98459791129949,22.139882032465337,5.778506716854873,10,-2.92315673828125,8.550579071044922,31.035987854003906,40.413421630859375,-37.56809997558594,1,-0.17501264127772176,2.663859010861517,134.03697204589844,-1.4242436245810908,136.20622253417972,2.7519303493476333,135.63229370117188,-0.17501264127772176
5837,2023-10-11,134.16342163085938,136.13813781738278,132.92800903320312,135.311279296875,908649.0,-0.006268536679144843,1.2916603124115205,-2.7441724729143107,58.12388566808837,39.78303044052922,-1.1734573581046277,0.13712831504244605,22.88509634558727,42.81738828079256,43.22182421422499,3.210128784179659,-8.207974149745695,0.4289844512939567,-9.573852476567936,10.431821379155835,-4.57243401263699,5.430402915224903,-5.85254660601916,43.902421528094685,-8.410165467238222,5.001418463930942,10,-0.82684326171875,6.736385345458984,31.882301330566406,41.259735107421875,-41.556419372558594,2,-0.19736079496536507,2.115216967015866,135.00973510742188,2.663859010861517,134.03697204589844,-1.4242436245810908,136.20622253417972,-0.19736079496536507
5838,2023-10-12,126.84825134277344,134.52334594726562,125.77821350097656,134.2509765625,1326840.0,-0.054524327116619586,1.200735343528305,6.449166511578444,47.07569044573838,42.09620128626423,6.531165615516642,6.232685130768516,28.96768252414003,49.48498328504198,43.05716359052478,8.745132446289062,-6.256246285687723,-5.909045791625971,-14.411715879431966,2.5936242961800247,-10.160380835528969,-1.657710747722973,10.894943237304688,8.943080099523424,-47.37676889547191,4.251335043902998,10,4.912452697753906,13.973735809326172,39.07587432861328,48.45330810546875,-35.09727478027344,3,-0.1796012499267724,1.2916603124115205,134.16342163085938,2.115216967015866,135.00973510742188,2.663859010861517,134.03697204589844,-0.1796012499267724
5839,2023-10-13,125.5933837890625,126.78988647460938,124.10505676269531,126.1186752319336,1592680.0,-0.00989266734406924,1.874990298400768,0.07095919776561646,46.72737373234625,44.06587463137394,7.3087170468500915,6.516143061321372,29.082309579501384,50.01643043749607,42.71840747201118,2.743194580078125,-4.903029147388224,-6.335119247436523,-14.18102534148693,1.5107868466138683,-10.258072294461726,-2.4121662004113205,11.91051116943359,12.368627948262773,-47.384443683547175,3.9229530470251976,10,5.330741882324219,15.22860336303711,39.635215759277344,48.195526123046875,-30.64202117919922,4,-0.23809156436097778,1.200735343528305,126.84825134277344,1.2916603124115205,134.16342163085938,2.115216967015866,135.00973510742188,-0.23809156436097778
5840,2023-10-16,127.8015594482422,128.33657836914062,122.60700225830078,125.7879409790039,2078102.0,0.017581942555894514,2.7160925426974547,-3.8333357540195765,53.53766643646132,47.096622357585325,4.8376326675815875,3.650060552835882,25.6629747723628,47.159915121780315,41.93553266034903,5.729576110839844,-3.332070736715849,-3.5904651641845504,-10.990073652899,3.8091433245298845,-7.290269408541761,0.10933908017267413,9.166381982421868,38.38966188210915,-26.558377805860516,3.699804244357218,10,2.3735389709472514,10.972759246826158,37.42704010009764,43.297660827636705,-34.44552612304689,0,-0.2937281053077613,1.874990298400768,125.5933837890625,1.200735343528305,126.84825134277344,1.2916603124115205,134.16342163085938,-0.2937281053077613
5841,2023-10-17,128.27821350097656,130.06809997558594,125.82685089111328,126.42996215820312,1197414.0,0.0037296419135433023,-1.7770734046698438,0.9178756407973292,47.69429213119403,48.54735009299455,4.524119436930675,2.6455734592868225,23.969840816541165,45.90250407805496,40.62776142213214,4.241249084472656,-2.5772096750929734,-2.6926052093505746,-9.771568100780627,4.386357682079478,-6.232086655065615,0.8468762363644515,7.828071579345703,41.912308230991776,-22.64469997041281,3.539481445715027,10,1.8968849182128906,8.30252456665039,36.12840270996094,41.9990234375,-33.180938720703125,1,-0.2607113064229477,2.7160925426974547,127.8015594482422,1.874990298400768,125.5933837890625,1.200735343528305,126.84825134277344,-0.2607113064229477
5842,2023-10-18,121.06031036376952,126.5369644165039,121.0116729736328,126.4007797241211,1486899.0,-0.05626756828159363,-1.0321998608180254,-2.88947138127751,39.461058760431804,48.40256145031392,10.75822331154491,9.274032531695369,29.895551626047236,52.58672846491608,39.89439926051084,7.266540527343764,-2.144265883373805,-9.23443832397463,-17.365844230386344,-1.1030324175629005,-13.300141277180487,-5.168735370768772,14.236017747231458,0.3599657143244329,-61.35371673370548,4.065702953205863,10,8.317123413085952,14.722763061523452,40.919258117675795,46.78987884521486,-25.39883422851561,2,-0.19509841963037033,-1.7770734046698438,128.27821350097656,2.7160925426974547,127.8015594482422,1.874990298400768,125.5933837890625,-0.19509841963037033
5843,2023-10-19,116.7120590209961,121.54669189453124,116.37159729003906,121.33268737792969,2602999.0,-0.035918058773412476,1.0500955820683566,0.8652101613460818,26.63425227086151,46.20593931367061,13.567126622652609,13.280385003067153,32.92681225466765,56.33394214770169,38.90456338029866,5.175094604492173,-1.4661734199592047,-12.933370590209961,-23.08765866028091,-2.7790825201390135,-18.010514625245435,-7.856226555174487,17.441496679015415,2.485756683830689,-53.310154221278694,5.077144035035477,10,9.54280853271483,15.826850891113281,44.693580627441406,50.56420135498047,-24.64007568359375,3,-0.20653441439465048,-1.0321998608180254,121.06031036376952,-1.7770734046698438,128.27821350097656,2.7160925426974547,127.8015594482422,-0.20653441439465048
5844,2023-10-20,116.3813247680664,117.83074188232422,115.60311126708984,116.73152160644531,1634006.0,-0.002833762472395307,-1.3367279566235168,0.07578987343862227,26.998910954942872,44.103572900480636,12.057989228509285,13.313031612171983,31.88980248984953,56.07704809989684,37.78107611947759,2.227630615234375,-1.4272800304875943,-12.641536712646484,-24.40494604039131,-0.87812738490166,-18.523241376518882,-6.759832048774072,15.994035090947847,5.379980010074078,-45.07311916342268,5.881704663872409,10,9.489299774169908,13.95914077758789,44.678985595703125,50.54960632324219,-22.47081756591797,4,-0.21163488433089794,1.0500955820683566,116.7120590209961,-1.0321998608180254,121.06031036376952,-1.7770734046698438,128.27821350097656,-0.21163488433089794
5845,2023-10-23,116.21595001220705,117.3638153076172,114.16342163085938,115.3696517944336,1341129.0,-0.0014209733064040053,1.0371510713106222,-2.416635803141584,28.855730071753186,41.6787622746464,10.53776717147359,13.242594646199805,30.802821070233037,55.61462820412753,36.48552608694547,3.2003936767578267,-1.8768977907614612,-12.226171874999991,-25.310072854715983,0.8577291047160145,-18.768122364858,-5.684221385141981,14.146740015776274,12.905186366300942,-36.3922828660574,6.541950489858003,10,8.934829711914034,11.896888732910142,42.76021575927733,49.533073425292955,-17.41244506835939,0,-0.18297477583851596,-1.3367279566235168,116.3813247680664,1.0500955820683566,116.7120590209961,-1.0321998608180254,121.06031036376952,-0.18297477583851596
5846,2023-10-24,112.937744140625,115.89494323730469,112.82101440429688,115.6809310913086,1862633.0,-0.02820788257754392,-1.0653637656828696,-3.2413951643437424,16.475545354845693,37.051168906508344,11.57280845567449,16.37914813863398,32.93221882709048,58.201704732727535,35.00547131855788,3.3949356079101705,-2.821024711866329,-14.881323242187506,-29.65331237702992,-0.10933410734507731,-22.267317809608727,-7.495328674766299,15.157048311760974,0.8510510480443347,-40.83766218492045,7.385994567421212,10,10.73443603515625,13.195526123046875,40.02674865722656,51.28404235839844,-13.764595031738281,1,-0.17338500042153682,1.0371510713106222,116.21595001220705,-1.3367279566235168,116.3813247680664,1.0500955820683566,116.7120590209961,-0.17338500042153682
5847,2023-10-25,110.82685089111328,111.72178649902344,107.49027252197266,111.56614685058594,1754179.0,-0.01869076866705721,7.055613248996013,0.2695025795775333,12.71930920910063,33.23379321354859,11.203450250971486,17.925063775080332,33.818492528398565,59.474502354653,34.250141663877045,5.447471618652344,-3.7629885728700714,-16.05009574890137,-32.61934918113789,0.5191576833351519,-24.334722465019638,-7.765469032783102,14.824137073578441,23.737043415582825,-11.343573608857596,8.284626716118261,10,7.952335357666016,12.641048431396484,39.3774299621582,51.459136962890625,-4.0272369384765625,2,-0.14192928865491328,-1.0653637656828696,112.937744140625,1.0371510713106222,116.21595001220705,-1.3367279566235168,116.3813247680664,-0.14192928865491328
5848,2023-10-26,108.58949279785156,110.84630584716795,107.99610900878906,110.0875473022461,1584559.0,-0.02018787031546998,-1.1231923388414382,2.026325837710653,10.470633355727372,29.20526650503538,11.82159714598177,19.578804463249554,34.983195423780984,60.801766298369586,33.525717385095255,2.850196838378892,-5.172827416951463,-17.279671859741214,-35.71701449292405,1.1576707734416232,-26.49834317633264,-8.061000543149802,13.792566387150728,10.630274483416043,-17.682519194783083,9.218671316591417,10,10.189693450927734,14.027240753173828,41.37159729003906,53.696495056152344,2.6361846923828125,3,-0.1190540293494532,7.055613248996013,110.82685089111328,-1.0653637656828696,112.937744140625,1.0371510713106222,116.21595001220705,-0.1190540293494532
5849,2023-10-27,106.24513244628906,109.04669189453124,105.90467071533205,108.9494171142578,1770730.0,-0.021589200678252762,1.1677825853519899,1.805197781546491,10.418407023027896,24.414237681320554,12.441096278614026,20.841965740889975,36.20021174050376,62.3294972772286,33.91688293727819,3.1420211791991903,-7.00888826026079,-18.259245681762692,-38.278651818405024,1.7601604548796388,-28.268948750083865,-8.24954261344152,13.456405139367888,2.9710920236248013,-20.701173730343882,10.009703068321166,10,11.741252899169922,15.578800201416016,39.7227668762207,53.70136260986328,2.470817565917983,4,-0.1334004559319626,-1.1231923388414382,108.58949279785156,7.055613248996013,110.82685089111328,-1.0653637656828696,112.937744140625,-0.1334004559319626
5850,2023-10-30,104.9319076538086,106.63423919677734,101.08949279785156,106.34241485595705,3116690.0,-0.012360329007489845,4.560995952222452,0.5215823684745154,7.574104537218062,19.95643905976767,11.364168539287348,21.045346578538243,36.42567537284833,62.821659706398265,34.463150397018225,5.544746398925781,-8.092376055548101,-18.182878875732428,-39.60885109173233,3.243093340267464,-28.895864983732366,-7.469892767732475,12.010256557783379,25.95270486143318,7.68117096209286,10.712986107999948,10,8.88132095336914,14.48443603515625,38.8083610534668,54.32878875732422,5.95330810546875,0,-0.10503383287400025,1.1677825853519899,106.24513244628906,-1.1231923388414382,108.58949279785156,7.055613248996013,110.82685089111328,-0.10503383287400025
5851,2023-10-31,106.43968963623048,108.2393035888672,105.11672973632812,105.23345947265624,1638838.0,0.01436914677465273,-3.337843065558066,-0.8551747638983661,11.61100245030876,16.861988358642886,7.188796289767865,18.614929769357786,33.8192674761646,60.48718984679441,34.741070511801794,3.307395935058608,-9.155841417277244,-15.48346290588377,-37.86306540706114,6.896139595293604,-26.673264156472456,-4.293661655295082,7.33194029261341,50.32025063217761,33.833022961927306,11.189801250588685,10,4.878402709960923,12.97665405273436,35.95087432861327,51.7606964111328,7.5,1,-0.07174189175560675,4.560995952222452,104.9319076538086,1.1677825853519899,106.24513244628906,-1.1231923388414382,108.58949279785156,-0.07174189175560675
5852,2023-11-01,103.75486755371094,105.83657836914062,102.3638153076172,105.83657836914062,3350869.0,-0.025223881164020856,2.336450995770618,-1.7257990044464278,13.318923771511365,15.382507414270645,8.002206265895708,19.894149514519242,35.491792582616654,62.355334708902575,35.78994245627792,4.075874328613281,-10.888266011292856,-16.628401565551755,-39.57998365540038,6.323180524296873,-28.104192610476076,-5.152610520627434,7.480334948934484,27.31808780579355,9.46858503011736,11.475791044924316,11,5.705249786376953,15.661476135253906,37.07927703857422,53.35116195678711,6.108947753906264,2,-0.044159069861974376,-3.337843065558066,106.43968963623048,4.560995952222452,104.9319076538086,1.1677825853519899,106.24513244628906,-0.044159069861974376
5853,2023-11-02,109.20233154296876,110.05836486816406,105.9630355834961,106.70233154296876,2590252.0,0.0525032137546495,-1.0586827541506558,-1.2009352987311896,27.02481191300349,15.385385298499603,1.5393397062142924,13.033319957162846,29.04310088713514,55.99637899724529,36.85188830331763,6.303497314453125,-12.468142360229763,-9.85943946838377,-32.14814461567927,12.429265678911733,-21.00379204203152,1.284913105263982,-8.112838745117202,90.45550746532756,68.94207097789916,11.144352573647751,11,0.02432250976561079,10.21401214599608,30.724712371826158,47.90369796752928,5.233467102050753,3,-0.0220024385595341,2.336450995770618,103.75486755371094,-3.337843065558066,106.43968963623048,4.560995952222452,104.9319076538086,-0.0220024385595341
5854,2023-11-03,113.73541259765624,115.1556396484375,111.82879638671876,111.82879638671876,1544262.0,0.04151084496674695,-2.489788078622228,0.7626464843749886,31.490016718116763,15.678083814762223,-3.809101928438494,7.094188856238972,23.676925397810706,50.58910407648325,37.888667971129344,5.953308105468736,-13.138810493850372,-4.202817916870131,-25.072974410884072,16.66733857714381,-14.637896163877102,6.232260330136839,-12.466542358398428,89.90322605140368,67.61122346216982,10.435078247006972,11,-5.243194580078111,5.680931091308608,25.43774032592775,43.37061691284181,0.7003860473632812,4,-0.022066435159470932,-1.0586827541506558,109.20233154296876,2.336450995770618,103.75486755371094,-3.337843065558066,106.43968963623048,-0.022066435159470932
5855,2023-11-06,109.76654052734376,113.70622253417969,109.28015899658205,113.33657836914062,1477956.0,-0.03489565808630357,1.054178941703013,-1.8724470196555683,27.690504413605268,16.924190376846624,-0.9513296005350185,9.646113442914498,26.79707452035821,53.682892999412886,38.82833707347582,4.45525360107419,-13.07623376910783,-6.958168411254874,-26.677678645643923,12.761341823134174,-16.8179235284494,2.90158670593965,-7.942199511718769,57.8707541824472,36.488344660027714,9.859755117194524,11,-1.643974304199233,9.64980316162108,28.75242996215819,47.33948898315428,13.45330047607419,0,-0.009571136250531742,-2.489788078622228,113.73541259765624,-1.0586827541506558,109.20233154296876,2.336450995770618,103.75486755371094,-0.009571136250531742
5856,2023-11-07,111.3813247680664,112.09143829345705,109.07587432861328,109.76654052734376,1340306.0,0.01471107892227308,-1.0129816886381036,-0.4523157210876772,36.51396201929354,19.568040689090278,-3.1403511609317007,6.503840535213158,24.331069313180677,51.114317022685924,39.88929098937888,3.015563964843764,-13.018787837205167,-4.161963653564456,-22.01148160129918,13.687554294170269,-13.086722627431826,4.762795320302914,-9.023731807128911,70.49431902901617,44.53379814382393,8.924758973867364,11,-3.258758544921875,8.035018920898438,27.137645721435547,45.72470474243164,16.52723693847655,1,-0.0044541489322570404,1.054178941703013,109.76654052734376,-2.489788078622228,113.73541259765624,-1.0586827541506558,109.20233154296876,-0.0044541489322570404
5857,2023-11-08,107.68482208251952,111.34241485595705,107.4124526977539,110.48638153076172,2064430.0,-0.033187813964722146,-1.3488415571150503,-1.7349435160380675,37.189397417130756,22.53679225146843,0.07105608822340059,8.553462406776262,26.998874855473318,53.889066036057514,41.14669605107084,3.9688720703125,-13.228217506327027,-6.53453636169435,-22.384925384729158,9.315852661340458,-14.459730873211754,1.3906581498230537,-4.815307254082015,18.73012790347343,-9.778449857738863,7.925194511517404,11,0.4377441406250142,11.731521606445327,29.615764617919936,49.42120742797853,15.953308105468764,2,0.05808495043914186,-1.0129816886381036,111.3813247680664,1.054178941703013,109.76654052734376,-2.489788078622228,113.73541259765624,0.05808495043914186
5858,2023-11-09,104.06614685058594,108.57976531982422,103.6186752319336,108.41439819335938,2459079.0,-0.033604320107067376,1.1205836121601085,1.5520824823123727,34.01514771907816,25.15865232880735,3.330897514108898,10.938679455952084,29.396077716182532,56.6136780381465,41.60393619057521,4.961090087890625,-12.854855760261074,-9.014106369018549,-24.307813423189856,6.279600685152758,-16.660959896104202,-1.3672528419328955,-0.705187029348437,3.8785906109949058,-26.417305837214776,7.64685352708565,11,4.056419372558594,15.350196838378906,33.32441711425781,53.03988265991211,21.51750946044922,3,0.05571137812333271,-1.3488415571150503,107.68482208251952,-1.0129816886381036,111.3813247680664,1.054178941703013,109.76654052734376,0.05571137812333271
5859,2023-11-10,95.69065856933594,95.87548828125,86.57587432861328,91.45914459228516,9334548.0,-0.08048235218389699,3.042279280698409,-0.973153031754554,28.039132807733537,27.43254435886462,11.233064964727674,17.875555649273082,36.453927966484486,64.07242615454197,42.34497552582817,17.490272521972656,-12.356259786849648,-15.89445838928222,-31.86893754299109,0.0800207644266493,-23.881697966136656,-7.907218812427786,19.464981079101562,33.59626707206269,1.0550996456958472,7.987239576854437,11,5.175098419189453,16.468875885009766,42.05982971191406,61.41537094116211,40.03890991210935,4,0.19589310342243227,1.1205836121601085,104.06614685058594,-1.3488415571150503,107.68482208251952,-1.0129816886381036,111.3813247680664,0.19589310342243227
5860,2023-11-13,90.2626495361328,95.0875473022461,89.74708557128906,94.85408782958984,4076842.0,-0.056724544635358476,1.111539964012555,-1.085058047393505,26.805970121299083,29.12087410008577,16.049152077924077,21.44662695141986,40.37245236315927,68.50741102052346,43.527758053604416,5.943572998046875,-11.674688158886312,-19.44552192687989,-36.19972044041813,-2.6913234133416495,-27.82262118364902,-11.068422670110763,24.321394805908213,14.449122945506062,-21.187676801615943,8.377099256769121,11,10.603107452392592,21.094356536865234,47.83073806762697,66.84337997436525,42.90855407714842,0,0.26780899112882817,3.042279280698409,95.69065856933594,1.1205836121601085,104.06614685058594,-1.3488415571150503,107.68482208251952,0.26780899112882817
5861,2023-11-14,94.83463287353516,96.87743377685548,92.5875473022461,92.73345947265624,4015060.0,0.050651995713599796,-2.585366086942672,-0.45762858315512234,34.425917208158864,31.466095593046603,10.79285831121561,15.01025262048995,34.596168196286385,62.96636336273292,45.07893347345131,6.614784240722685,-10.704126569014804,-13.201359558105466,-28.78672436527164,2.3840052490607064,-20.994041961688552,-5.40867715452238,19.189248068237305,33.34643583266587,-3.638810612620837,7.792682403583086,11,6.031124114990234,16.522373199462876,43.89105033874512,62.27139663696289,41.57587432861328,1,0.2993126800810768,1.111539964012555,90.2626495361328,3.042279280698409,95.69065856933594,1.1205836121601085,104.06614685058594,0.2993126800810768
5862,2023-11-15,97.44163513183594,99.70816802978516,94.46498107910156,95.44747161865234,3766489.0,0.02748998102599609,-1.6486463570441656,0.9490713676222227,39.221218878365626,32.82125192253129,8.041831390900356,11.112833906820043,30.772767382793518,59.5476789236933,45.87873616080412,5.243186950683594,-9.408074021502031,-9.413423538208008,-24.411721966835444,5.584874890419428,-16.912572752521726,-1.9142743238942899,16.033285677673334,49.38108813374321,8.68776836082673,7.499149214313721,11,3.424121856689453,13.915370941162095,40.38181114196777,59.66439437866211,38.74513244628906,2,0.3126684659333361,-2.585366086942672,94.83463287353516,1.111539964012555,90.2626495361328,3.042279280698409,95.69065856933594,0.3126684659333361
5863,2023-11-16,92.60700225830078,98.9688720703125,92.3249053955078,97.46109008789062,3333804.0,-0.049615678831682386,-1.4524257763822026,-2.4341473492514702,37.41923850928023,33.48005434377167,11.482349010404832,14.8082072380858,34.34549351178157,63.66552364996778,46.26408033067934,6.643966674804702,-8.470450907488129,-13.042803573608396,-28.570717368138332,2.485110220921541,-20.806760470873357,-5.278846676343434,20.329937621590574,45.92592936867766,0.4419579868363215,7.763956897264967,11,7.534046173095703,17.942607879638672,44.51119041442871,64.49902725219727,44.20233917236328,3,0.33508403439229184,-1.6486463570441656,97.44163513183594,-2.585366086942672,94.83463287353516,1.111539964012555,90.2626495361328,0.33508403439229184
5864,2023-11-17,91.7509765625,93.57976531982422,90.16536712646484,93.37548828125,7137610.0,-0.009243638978974178,2.3588663979765685,0.3346687937633107,37.73755653539275,34.59639346841472,9.936902937455898,14.466060031433898,33.91901392196168,63.77573166282406,46.64826242248742,3.414398193359375,-7.636622418017396,-12.667311859130862,-28.515145920643278,3.180522202381553,-20.591228889887077,-4.743394828374647,20.6587420063658,20.117201113035275,-26.68741215694394,7.923917030756211,11,7.582679748535156,16.57101058959961,44.54036903381348,65.35505294799805,46.896881103515625,4,0.36874462829819166,-1.4524257763822026,92.60700225830078,-1.6486463570441656,97.44163513183594,-2.585366086942672,94.83463287353516,0.36874462829819166
5865,2023-11-20,94.95136260986328,94.99027252197266,90.84630584716795,92.4124526977539,8862799.0,0.03488122053047804,2.1672867222578684,-1.562875713856327,39.63853024097157,34.94356771526784,4.932706486908359,10.10920600839816,29.560077909976016,59.82534472053425,46.796385685172844,4.143966674804702,-7.5743578975306605,-8.403696441650396,-23.764682515714043,6.95728963241325,-16.08418947868222,-0.7232034046185731,16.941679074197467,50.15294285070123,3.636347738426984,7.6804930370318205,11,4.007781982421875,13.370624542236328,40.92169380187988,62.154666900634766,43.307395935058594,0,0.4294641461769404,2.3588663979765685,91.7509765625,-1.4524257763822026,92.60700225830078,-1.6486463570441656,97.44163513183594,0.4294641461769404
5866,2023-11-21,93.35603332519531,96.52723693847656,92.22762298583984,95.05836486816406,3425810.0,-0.01680154176641857,-1.1719871891223161,-0.6704970250616022,40.43314468159895,35.30398407798652,4.137343214905485,10.711487870201111,30.089907006527127,60.6227176861467,46.698072320396975,4.299613952636719,-8.126142363234251,-9.019940185546872,-24.305227122794804,6.26534675170106,-16.662583654170845,-1.3772967169228991,18.030665011756483,33.43532188353958,-14.869063293169297,7.642643468623967,11,4.2217864990234375,14.965953826904297,41.118675231933594,63.10310745239258,42.09143066406247,1,0.42648738244259166,2.1672867222578684,94.95136260986328,2.3588663979765685,91.7509765625,-1.4524257763822026,92.60700225830078,0.42648738244259166
5867,2023-11-22,95.09727478027344,96.15758514404295,94.27043151855469,94.8638153076172,2499788.0,0.018651622107943577,-1.6575379259959402,-0.13714101323006586,36.07375993371245,35.53271876850145,0.47246970945934663,8.149219454528847,27.27076825070243,58.075758848590624,46.093955973816655,2.801551818847642,-8.16744034085923,-6.492219924926758,-21.563846338479067,8.579406488625551,-14.028033131702912,1.0435932818493967,15.793207076511592,56.02209216972458,12.510477423044698,7.535813206776156,11,-1.9552536010742188,11.459144592285156,38.280643463134766,61.36186599731445,38.76458740234378,2,0.4344312969780795,-1.1719871891223161,93.35603332519531,2.1672867222578684,94.95136260986328,2.3588663979765685,91.7509765625,0.4344312969780795
5868,2023-11-24,95.6614761352539,96.12840270996094,93.5992202758789,94.35797882080078,1909716.0,0.005932886681391025,1.260872826969112,5.583398692810797,30.637751344862266,35.821454161515746,-1.5749309904801265,6.921703041348891,25.621782379425227,56.71787136757584,45.48010975959668,2.5291824340820312,-8.968767111615378,-5.281617736816401,-20.197281585254302,9.634046111621501,-12.739449661035351,2.1762141874025502,14.742713570967695,86.3914096200455,46.73429120941822,7.457831924218947,11,-0.9338493347167969,8.39980697631836,36.91877746582031,60.0,31.12841033935547,4,0.42363230299282817,-1.6575379259959402,95.09727478027344,-1.1719871891223161,93.35603332519531,2.1672867222578684,94.95136260986328,0.42363230299282817
5869,2023-11-27,92.07198333740234,95.1361846923828,91.96498107910156,94.22178649902344,3373279.0,-0.03752286649618963,-1.6831316629495505,-1.6492578371924238,30.888829010113184,36.27510514916176,1.6173534264557645,9.902650434624775,28.19851615432087,59.55541914851412,44.70461913405199,3.6964950561523438,-9.745413474911558,-8.162453079223638,-23.36153175269125,7.036625594243972,-15.761992415957451,-0.5629137424898261,17.855640061267096,21.57529233384968,-15.126153895094234,7.599539336733808,11,2.8647842407226562,10.131324768066406,37.32490539550781,61.26945495605469,35.77821350097656,0,0.4858954534445017,1.260872826969112,95.6614761352539,-1.6575379259959402,95.09727478027344,-1.1719871891223161,93.35603332519531,0.4858954534445017
5870,2023-11-28,93.91050720214844,94.14396667480469,90.9630355834961,92.12062072753906,3561198.0,0.019968331278459983,1.8189679652743032,-0.8325815621462209,31.221239594098293,35.91902985871059,0.3919081137276521,7.584980808337065,25.465002177317913,56.95496041168974,43.537660854656366,3.1809310913085938,-10.104344905456244,-5.772859191894526,-21.053801886502455,9.508083502713404,-13.413330539198498,1.8676121554094465,15.550081215119874,52.97205170359421,19.69647656016717,7.640471347303966,11,1.0262603759765625,8.059337615966797,34.195037841796875,59.046688079833984,33.015563964843764,1,0.47638280099549624,-1.6831316629495505,92.07198333740234,1.260872826969112,95.6614761352539,-1.6575379259959402,95.09727478027344,0.47638280099549624
5871,2023-11-29,98.80350494384766,100.09727478027344,94.562255859375,94.562255859375,3786946.0,0.05210277196317037,-1.610089061339176,2.3695631788034306,40.6931727185045,36.08258028539269,-4.334744494117345,2.2035435653531295,19.774375220914237,51.311114938653674,42.27654742733924,6.186767578125,-9.233609161668937,-0.4980522155761662,-15.446172550544418,14.450068119392085,-7.972112383060292,6.97600795190796,10.199389191647555,85.83604163899894,48.6253510128026,7.474060167484122,11,-3.6721839904785156,2.431903839111328,27.828304290771484,53.43384552001953,31.21595001220706,2,0.3993305057699883,1.8189679652743032,93.91050720214844,-1.6831316629495505,92.07198333740234,1.260872826969112,95.6614761352539,0.3993305057699883
5872,2023-11-30,99.17314910888672,99.48443603515624,96.52723693847656,98.9007797241211,3425604.0,0.0037412049830534144,5.608685273908551,0.0642191437807267,44.49791707810645,36.869100126373375,-4.953899097507303,1.5526544025963318,18.66331615583252,50.171481339184055,40.722302471619045,2.9571990966796733,-7.74753061350323,0.10067787170410725,-14.699783289820004,14.901139033228219,-7.299552709057949,7.500908452466163,9.381204630470847,89.88283915629492,46.45420037186108,7.400230580762057,11,-4.041828155517578,1.6926078796386719,25.729576110839844,46.084632873535156,36.760704040527344,3,0.3657675006421732,-1.610089061339176,98.80350494384766,1.8189679652743032,93.91050720214844,-1.6831316629495505,92.07198333740234,0.3657675006421732
5873,2023-12-01,106.79961395263672,107.5680923461914,97.46109008789062,98.66731262207031,4250883.0,0.07690050091458289,1.09054348023346,29.857619047619046,62.705842212869776,39.64335409053749,-11.572384738381714,-6.601508223299902,10.526196712173487,41.700812690549185,39.64529723836024,10.107002258300781,-6.749778809643686,7.847278594970703,-6.642724147099997,22.337281337041404,0.6022772239353458,15.09227996600606,1.3151701985059674,95.37202188142385,48.605303784702414,7.245001371035353,12,-7.592414855957031,-5.933856964111328,14.323928833007812,34.2217903137207,29.999992370605497,4,0.2533927532919924,5.608685273908551,99.17314910888672,-1.610089061339176,98.80350494384766,1.8189679652743032,93.91050720214844,0.2533927532919924
5874,2023-12-04,111.22567749023438,112.73345947265624,106.59532928466795,106.78015899658205,3860654.0,0.04144269228876163,-1.549492580826591,0.5466495046049534,74.53883179533199,43.52116537435531,-14.466786890828118,-11.8318610157894,5.658291310549885,36.49617276633842,39.44373345592286,6.138130187988281,-6.080943673111847,12.398828887939459,-1.5868138883535465,26.384471664232464,5.406007499792949,19.39165027608597,-24.649803161621094,93.07417260179022,40.47545223497417,6.992821388146505,12,-9.377429962158203,-10.359920501708984,9.472282409667969,29.309345245361328,25.94358825683591,0,0.13993359569099084,1.09054348023346,106.79961395263672,5.608685273908551,99.17314910888672,-1.610089061339176,98.80350494384766,0.13993359569099084
5875,2023-12-05,108.71595001220705,111.73152160644531,107.75291442871094,109.99027252197266,2186453.0,-0.022564281330160307,-1.4863236086411336,-0.2866532917555492,67.07346277539722,46.48120071811068,-10.950815865661198,-9.913127953455529,7.720204489729312,38.23091967213519,38.94075684131097,3.978607177734375,-4.879682826752628,9.941630935668954,-3.877910900158554,23.76117277149646,3.031860017755207,16.8514018535827,-21.61692398071291,77.89079058300347,21.912595461849634,6.909770917913751,12,-6.867702484130874,-7.850193023681655,11.189208984374986,29.119655609130845,25.564201354980455,1,0.17600220412941603,-1.549492580826591,111.22567749023438,1.09054348023346,106.79961395263672,5.608685273908551,99.17314910888672,0.17600220412941603
5876,2023-12-06,110.88521575927734,114.58171081542969,108.84241485595705,110.24319458007812,2014572.0,0.019953518750714272,-2.333330379278506,-0.5038137318293995,66.7150515592223,49.88578867650066,-11.590993768824006,-12.77652574199378,5.197498187627076,35.33817197082783,38.5370549733003,5.865760803222642,-3.4750154817544967,12.135702133178711,-1.5900222240404958,25.861426490397918,5.272839954569108,18.998564311788314,-23.273501058959965,79.52587773343542,21.774934375080427,6.862862178609603,12,-8.112842559814453,-10.019458770751953,5.729570388793945,23.65271759033203,20.57392120361328,2,0.14466180453251964,-1.4863236086411336,108.71595001220705,-1.549492580826591,111.22567749023438,1.09054348023346,106.79961395263672,0.14466180453251964
5877,2023-12-07,113.93968963623048,114.39688873291016,109.92218017578124,110.1556396484375,2219555.0,0.027546268057809797,-1.1052652360176025,5.893964421100187,77.75248134032081,55.12075867599606,-13.0655757998327,-16.167278893638212,1.6801199960078605,31.629810630931942,37.920132246718595,4.4747085571289205,-2.2211096924454665,14.8774326324463,0.05338240125000482,29.701482863642596,7.46540751684816,22.28945774804444,-25.249175091308615,96.25001225471637,35.47471665586965,7.412025115598144,12,-11.167316436767592,-13.073932647705092,1.427528381347642,20.019454956054673,15.982490539550739,3,0.14112523363159313,-2.333330379278506,110.88521575927734,-1.4863236086411336,108.71595001220705,-1.549492580826591,111.22567749023438,0.14112523363159313
5878,2023-12-08,109.8638153076172,114.3190689086914,109.8249053955078,113.05447387695312,2404286.0,-0.03577220845191098,-1.7500035013515065,-0.8431861575900718,71.74217969269726,59.660019862949845,-7.558046796192585,-12.263545843596447,5.265976046393902,34.95622267988166,36.85354285006498,4.494163513183608,-0.8953187591769876,10.51167488098146,-4.937926103041249,25.96127586500417,2.786874388970105,18.236475372992814,-20.137652911875023,40.92574353428745,-23.960112041266115,7.724800492011355,12,-7.091442108154311,-8.998058319091811,4.5744152069091655,24.095329284667955,20.719848632812514,4,0.23729412426467356,-1.1052652360176025,113.93968963623048,-2.333330379278506,110.88521575927734,-1.4863236086411336,108.71595001220705,0.23729412426467356
5879,2023-12-11,114.43579864501952,115.00972747802734,110.20427703857422,112.54863739013672,2033178.0,0.041615006038164815,2.1666691804547944,-0.5914644935749349,72.64300698122676,64.26243846151966,-9.637610230360139,-16.18921493493552,0.09239377681095107,29.659345756976492,34.44806636925652,5.145912170410142,0.7719350732073309,14.146401214599592,-2.588809646720719,30.881612075919904,5.778795783939444,22.51400664525974,-23.71541431248984,92.09117240436709,24.29486286599169,8.367605430660154,12,-9.649806976318345,-13.570041656494126,-0.11429977416990766,19.52334594726564,17.743186950683608,0,0.19542667541994763,-1.7500035013515065,109.8638153076172,-1.1052652360176025,113.93968963623048,-2.333330379278506,110.88521575927734,0.19542667541994763
5880,2023-12-12,114.43579864501952,115.02918243408205,109.46498107910156,112.54863739013672,2458359.0,0.0,2.6202538557380386,1.0,75.44024674848035,68.12322446485032,-7.174375521221222,-15.05736707954216,-0.4952664620062137,28.828929150944973,31.862577843926783,5.564201354980483,2.7929958254494807,12.937743759155254,-4.234372741717792,30.1098602600283,4.351685508718731,21.523802009591776,-22.258053723759986,90.40882364547525,17.511527326456786,8.58605825043652,12,-8.65758895874022,-13.63327026367186,-0.48151779174803266,19.52334594726564,20.66147613525392,1,0.19865695325437538,2.1666691804547944,114.43579864501952,-1.7500035013515065,109.8638153076172,-1.1052652360176025,113.93968963623048,0.19865695325437538
5881,2023-12-13,123.21984100341795,123.91050720214844,114.80545043945312,115.03890991210938,3165418.0,0.07675956704463238,-1.1057388192760242,4.3350461282211175,79.00863172769442,71.95774831480453,-13.556324240507578,-22.773431746379288,-9.697986920298845,19.294706603210372,29.983674914542636,9.47470855712892,5.471048589178139,20.30252571105956,0.9018402836051678,39.70321113851395,10.602182997332363,30.002868424786755,-29.213981081132616,95.21882281858484,19.353025549805295,9.700342713727194,12,-12.534042358398423,-17.976650238037095,-9.450386047363267,10.739303588867202,13.69649505615233,2,0.08976079074361687,2.6202538557380386,114.43579864501952,2.1666691804547944,114.43579864501952,-1.7500035013515065,109.8638153076172,0.08976079074361687
5882,2023-12-14,127.90856170654295,132.95719909667972,126.15758514404295,126.26458740234376,3817684.0,0.038051669803688126,-6.3193664820205555,0.20095198038591824,80.65471139522168,73.95206711284365,-15.355012068971831,-26.417030423847166,-14.897518288527166,13.855572956866737,28.9430223974558,9.737358093261761,8.360617032238594,23.4679000854492,1.2915543664524733,45.64424580444593,12.379727225950845,34.55607294494756,-30.91223705627131,78.50932003798408,3.810741191271447,11.08817285949836,12,-8.132297515869126,-18.142024993896456,-14.139106750488267,6.050582885742202,9.26070404052733,3,0.027758698940682835,-1.1057388192760242,123.21984100341795,2.6202538557380386,114.43579864501952,2.1666691804547944,114.43579864501952,0.027758698940682835
5883,2023-12-15,123.63813018798828,130.68093872070312,123.36576080322266,130.06809997558594,4657046.0,-0.03338659634334884,-1.0976297023919561,-3.9112349695330617,79.62387885810715,74.51707234204088,-9.437280728369814,-20.76738060484297,-11.232861175016126,17.31456170094367,27.493467350523105,7.315177917480469,10.477471783036492,17.645912170410156,-5.370625272380607,40.662449613200906,6.137643449014774,29.154180891805538,-22.326500604147668,60.33125138836017,-20.21598098519776,11.508268721395375,12,-3.2830734252929545,-13.871593475341783,-9.868675231933594,10.321014404296875,15.233467102050781,4,0.050826148682758365,-6.3193664820205555,127.90856170654295,-1.1057388192760242,123.21984100341795,2.6202538557380386,114.43579864501952,0.050826148682758365
5884,2023-12-18,125.58365631103516,129.01751708984378,122.95719909667969,128.44357299804688,3609308.0,0.015735648218626164,2.024258010968712,0.4447791796048596,79.66471958426294,75.9161008763593,-10.205121091974803,-21.13172167737521,-13.792546547973842,14.583810830586913,25.772279575188396,6.060317993164091,12.569155072214627,17.899804306030276,-5.676025045187572,41.475633657248125,6.111889630421359,29.687718981639193,-20.47455838565385,68.61282838373425,-14.785392196105889,11.78791467560892,12,-4.6838493347167685,-15.817119598388658,-11.814201354980469,8.37548828125,11.21595001220706,0,0.039814158754949425,-1.0976297023919561,123.63813018798828,-6.3193664820205555,127.90856170654295,-1.1057388192760242,123.21984100341795,0.039814158754949425
5885,2023-12-19,135.72956848144528,136.40077209472656,127.062255859375,128.18093872070312,4231762.0,0.08079006829743496,1.1006585055682077,-2.6394579237304994,81.48639240304578,77.55736097011746,-18.010136283690144,-29.58271467957516,-24.377452089648102,3.661141948968094,24.521664478449576,10.817115783691406,13.51981468559174,26.006806182861297,0.12673240779534467,51.88687995792725,13.066769295328328,38.946843070394266,-27.278698415508174,96.89190268153577,13.231901619061219,12.940036887532974,12,-12.796691894531222,-22.65563964843747,-29.216922760009737,-9.027233123779268,6.994171142578153,1,-0.026159243895537254,2.024258010968712,125.58365631103516,-1.0976297023919561,123.63813018798828,-6.3193664820205555,127.90856170654295,-0.026159243895537254
5886,2023-12-20,133.17120361328122,139.83462524414062,133.07392883300778,135.21400451660156,2791226.0,-0.018848986973047044,-5.043484487849995,-0.2706187703024262,77.94658444940278,77.57892798223767,-13.36335409099182,-25.179524254827825,-22.328219967201065,5.424491955858031,23.639896825771274,6.760696411132841,13.579259776137633,21.457682800292943,-5.234100804051991,48.14946640463789,8.111790998120469,34.80357460246542,-20.807347263313588,60.51873329120235,-21.43069494010392,13.345891802172472,12,-8.521400451660128,-18.171207427978487,-27.059822082519503,-6.468868255615206,10.019454956054716,2,0.014463120515042949,1.1006585055682077,135.72956848144528,2.024258010968712,125.58365631103516,-1.0976297023919561,123.63813018798828,0.014463120515042949
5887,2023-12-21,136.41050720214844,140.00973510742188,135.21400451660156,135.33073425292972,2605672.0,0.02432435467260552,-6.303704220115263,-0.5285747365118516,76.23233175125715,78.07783376652209,-14.617111013123804,-26.525000035908946,-26.022229138282682,1.4453607827156816,22.715789811828163,6.838531494140653,14.455610119336313,22.631324768066406,-5.023106980094781,50.28575651622759,8.804108893985813,36.458540642147,-19.65132782911313,78.89329831641396,-1.3021536845835442,13.827215874080595,12,-11.673149108886719,-21.322956085205078,-30.29912567138672,-9.708171844482422,2.7042846679687784,3,0.003708137062141903,-5.043484487849995,133.17120361328122,1.1006585055682077,135.72956848144528,2.024258010968712,125.58365631103516,0.003708137062141903
5888,2023-12-22,136.186767578125,138.998046875,134.33851623535156,136.67315673828122,1706069.0,-0.0016401934763857762,-1.2278991719257286,-0.45045503363290623,73.89198779702687,78.21660941272212,-11.473333746304647,-24.35840752225357,-26.02934413196948,0.9162673911429806,21.61343031507736,4.6595306396484375,15.334073729556792,20.38132057189941,-7.62010685739466,48.38274800119348,6.38060685725236,34.38203428654644,-15.24248817290011,77.58123761246651,-0.9444476122617829,14.000713714647038,12,-11.449409484863281,-21.09921646118164,-30.07538604736328,-11.28890609741211,5.5836639404296875,4,0.007214343848653826,-6.303704220115263,136.41050720214844,-5.043484487849995,133.17120361328122,1.1006585055682077,135.72956848144528,0.007214343848653826
5889,2023-12-26,136.80934143066406,137.75291442871094,135.45719909667972,136.85797119140622,1103558.0,0.004571470955736734,1.4973566051672458,0.09998117706105922,77.89798716660937,78.48969168140312,-9.59777348459582,-22.617114396409818,-26.839843640595973,-0.3976160980313921,20.290877444906748,2.2957153320312216,15.633800537747419,18.767026519775385,-8.386317477782086,45.92037051733287,5.190354520996635,32.34369851855412,-12.43327999904372,75.28172383639394,-3.186949072634789,13.57667199877874,12,-9.401748657226562,-21.721790313720703,-31.464012145996094,-14.57198715209961,3.4727630615234375,1,0.015073940403551811,-1.2278991719257286,136.186767578125,-6.303704220115263,136.41050720214844,-5.043484487849995,133.17120361328122,0.015073940403551811
5890,2023-12-27,138.64785766601562,138.87159729003906,136.001953125,137.6556396484375,1258272.0,0.013438528510740122,2.9864549771070035,-20.403514276761218,77.75183945580267,78.35004809563736,-8.538547203406551,-22.063373679782558,-28.91998342535487,-2.9599595894548543,18.83803073080907,2.8696441650390625,16.62406585515224,18.368675231933594,-7.766065314547689,44.503415778414876,5.301304958692953,31.436045505174235,-11.457734972751012,80.36454036454045,1.94575620726944,13.067370273240645,12,-7.164390563964844,-23.219837188720703,-34.82003593444824,-16.488323211669922,-0.2918243408203409,2,-0.013330543824381369,1.4973566051672458,136.80934143066406,-1.2278991719257286,136.186767578125,-6.303704220115263,136.41050720214844,-0.013330543824381369
5891,2023-12-28,138.25875854492188,139.06614685058594,137.35408020019528,138.46302795410156,960358.0,-0.0028063839401762936,1.4275900864354194,-0.20587149755482423,75.6778981745007,77.7970688488906,-6.47248696279712,-19.570202758959496,-28.79737730936131,-3.2973092283088477,18.68514865456274,1.7120666503906534,17.338402406375693,16.00681343078614,-9.243894669451606,41.2575215310239,3.381459380667252,28.63216748090501,-8.761105617108967,69.12521625424773,-6.747303402804491,12.625354050118878,12,-6.775291442871094,-22.77237319946289,-34.61819267272949,-16.099224090576172,2.684814453125,3,0.032294381391041016,2.9864549771070035,138.64785766601562,1.4973566051672458,136.80934143066406,-1.2278991719257286,136.186767578125,0.032294381391041016
5892,2023-12-29,135.44746398925778,138.87159729003906,134.72763061523438,137.37353515625,1260020.0,-0.02033357297035665,-1.4624416870299262,9.429072981250606,77.75430869233857,77.58933883047187,-2.7707076747344104,-14.653269417104951,-26.05804756378612,-1.2197218515713075,18.311855805894833,4.1439666748046875,18.032825417479216,11.381803131103482,-12.033402590847203,34.797008853054166,-0.3257997298718749,23.089405992078824,-4.05763626911525,23.456734338184855,-54.488467820650655,11.707602860975346,12,-3.963996887207003,-19.9610786437988,-32.497560501098604,-14.688709259033175,3.5992279052734375,4,0.057167512421585576,1.4275900864354194,138.25875854492188,2.9864549771070035,138.64785766601562,1.4973566051672458,136.80934143066406,0.057167512421585576
5893,2024-01-02,133.86186218261722,135.7490234375,131.92607116699222,134.13424682617188,2239704.0,-0.011706397151639014,1.183335294092,0.1414198230172457,72.53440191390108,76.79708131154275,0.4667231197579156,-11.52728899405605,-24.424140573541948,-0.3585573409885683,19.263413255440863,3.822952270507784,17.69443035749582,8.443088912963901,-13.872929647885826,30.75910747381363,-2.7149203674609623,19.601098193388765,6.147872924804659,27.11163160459223,-47.018235124819185,11.15800928042486,1,-0.3258666992187784,-18.37547683715823,-34.01264190673831,-15.296688079834013,5.564208984375,1,0.03924142098317618,-1.4624416870299262,135.44746398925778,1.4275900864354194,138.25875854492188,2.9864549771070035,138.64785766601562,0.03924142098317618
5894,2024-01-03,126.78988647460938,132.71400451660156,125.29183197021484,132.71400451660156,2197144.0,-0.05283039988163396,1.505747688947386,21.749089686854546,62.310974247747815,74.66647929428744,8.63595985407585,-3.404021675291389,-17.3743785245355,5.930717959322806,20.471407754883195,8.570030212402372,16.591632714776892,0.592902755737299,-20.70125757293644,21.88706308441104,-10.054177408599571,11.23998292007417,13.058175354003907,10.875709735148527,-58.667076991994854,10.647080164336872,1,5.860897064208984,-11.30350112915039,-27.395431518554688,-8.224712371826172,7.29571533203125,2,0.11815252352122951,1.183335294092,133.86186218261722,-1.4624416870299262,135.44746398925778,1.4275900864354194,138.25875854492188,0.11815252352122951
5895,2024-01-04,127.8501968383789,128.73541259765622,124.64007568359376,125.25291442871094,1631539.0,0.008362736123924686,-1.1424953550609316,-0.4384251615611872,55.45371775853648,72.16727188419118,7.085541084642017,-3.1171612435066436,-18.439708307437655,4.157996207323208,21.70528303145489,4.095336914062457,15.876490768415891,0.6965007781982422,-18.946023491865617,20.3390250482621,-9.124761356833687,10.517762913230172,11.415615795898447,22.25222042526808,-42.22336106846704,9.821262135031933,1,4.474708557128906,-12.363811492919922,-29.28015899658203,-10.209148406982422,8.297660827636719,3,0.09723807988754474,1.505747688947386,126.78988647460938,1.183335294092,133.86186218261722,-1.4624416870299262,135.44746398925778,0.09723807988754474
5896,2024-01-05,126.9260711669922,130.40855407714844,124.562255859375,124.60116577148438,1683453.0,-0.00722819122879359,-3.8663893563649063,0.8951299969744291,48.73019845376025,69.11147929558041,7.856866966062412,-0.9799188760723752,-17.425761423539754,4.4400465926827195,22.664844888922854,5.8462982177734375,15.003327387768522,-1.0296676635742017,-19.12421187333858,17.064876546190177,-10.076939768456398,8.01760444130798,11.462197250244131,16.519385738827133,-44.27333182071996,9.047272104882186,1,4.888130187988267,-9.640075683593764,-28.472764968872085,-11.099224090576186,3.171203613281236,4,0.09005212288628295,-1.1424953550609316,127.8501968383789,1.505747688947386,126.78988647460938,1.183335294092,133.86186218261722,0.09005212288628295
5897,2024-01-08,130.01945495605472,131.67315673828122,124.75680541992188,125.75875854492188,1697536.0,0.024371539752401583,-1.2080734222044496,1.8326321661798979,58.50622651391498,67.40195026412354,4.203631141671991,-2.9585678341744597,-20.32347588134465,0.7023885068857396,23.742148992811323,6.916351318359347,13.075004477850229,1.2597278594971044,-15.599384090938997,18.118839809933206,-7.1698281157209465,9.689283834715155,7.262732456552698,48.782626961437145,-11.569927209005286,8.429555975218051,1,1.7947463989257528,-11.750968933105497,-31.836090087890653,-15.700389862060575,6.887161254882784,0,0.0840191034925073,-3.8663893563649063,126.9260711669922,-1.1424953550609316,127.8501968383789,1.505747688947386,126.78988647460938,0.0840191034925073
5898,2024-01-09,135.93385314941406,142.99610900878906,132.52919006347656,135.37937927246094,3791572.0,0.04548856319508765,-2.3468157046043356,0.13013691271322017,62.4765504996337,65.68845730112625,-1.9561230275934918,-7.188268836744555,-25.897316868284847,-5.727783967060191,25.383495912051757,12.976654052734347,11.58983862190179,5.870624160766596,-8.715029378030067,20.45627769956326,-1.4222026086317499,13.163450930164927,-11.371597290039062,61.688661604644054,2.2826208825167527,7.292826769398333,1,-2.1546707153320312,-15.705253601074219,-37.9353141784668,-22.923152923583984,6.1575927734375,1,0.022899657980677057,-1.2080734222044496,130.01945495605472,-3.8663893563649063,126.9260711669922,-1.1424953550609316,127.8501968383789,0.022899657980677057
5899,2024-01-10,136.79960632324222,139.07588195800778,134.0953369140625,135.76847839355472,2758124.0,0.006368929841755744,-1.2755666171682312,1.859651053993065,51.66162991663663,62.7895451301078,-3.1552059638216576,-6.632740637848059,-26.329853852274994,-7.112153914691163,27.000304366697303,4.980545043945284,10.096143500083784,5.618186950683622,-7.251003750868136,18.48737765223538,-0.8164084000922571,12.052782301459501,-12.042800903320341,66.38520099231772,11.236692663633193,6.434595350775879,1,-3.0204238891601847,-12.0038871765137,-36.76312828063968,-23.788906097412138,2.7042846679687216,2,0.019199359664412663,-2.3468157046043356,135.93385314941406,-1.2080734222044496,130.01945495605472,-3.8663893563649063,126.9260711669922,0.019199359664412663
5900,2024-01-11,137.16926574707028,139.28988647460938,133.29766845703122,136.0311279296875,3229154.0,0.002702196546930047,1.2278473831561079,1.1037794483248216,56.66127528196722,60.676587030937405,-4.198139659564049,-5.493600467661736,-26.210733994846848,-7.964870349624704,28.79213853484584,5.992218017578153,8.853252256647508,4.851173019409146,-5.5742442365748275,15.276590275393104,-0.36153560858284095,10.063881647401132,-12.047674255371064,68.39053010518319,13.346243784747344,5.212708627991981,1,-3.390083312988253,-11.794754028320284,-35.8122634887695,-25.00973129272458,-0.9338531494140625,3,-0.022480720616495087,-1.2755666171682312,136.79960632324222,-2.3468157046043356,135.93385314941406,-1.2080734222044496,130.01945495605472,-0.022480720616495087
5901,2024-01-12,134.2801513671875,139.4066162109375,133.5311279296875,137.37353515625,1608512.0,-0.021062403185930112,-1.5593278919522506,-2.7179342798536656,46.40865062085597,57.193736134106004,-2.159875205870179,-1.8270644654562886,-22.904942281853863,-5.583468090066276,29.36128514816634,5.87548828125,7.229984091291101,1.409043121337902,-8.119078800709076,10.93716504338488,-3.355017839685587,6.173104082361391,-8.801069525146488,52.213319992537635,0.17809919224121984,4.764060961023491,1,-0.5009689331054688,-8.360889434814453,-32.92314910888672,-22.120616912841797,-1.585601806640625,4,0.013909027356700632,1.2278473831561079,137.16926574707028,-1.2755666171682312,136.79960632324222,-2.3468157046043356,135.93385314941406,0.013909027356700632
5902,2024-01-16,131.45913696289062,133.49221801757812,130.02919006347656,131.5953369140625,2283085.0,-0.02100842436930861,-1.3116953226857888,0.0440294384594136,42.67188998208593,53.87567925279322,0.04011834106529477,1.3424151121605803,-19.604886911860007,-3.2222953287228506,28.713670196557068,4.2509613037109375,5.320550113250562,-1.5895000457763615,-10.857052104133231,7.678052012580508,-6.223276074954811,3.0442759834020876,-5.6297145775146475,11.027653565544835,-36.21567338554402,4.633776029178435,1,2.3200454711914062,-5.2285919189453125,-29.640071868896484,-19.299602508544922,0.3988342285155966,1,-0.010359585602647159,-1.5593278919522506,134.2801513671875,1.2278473831561079,137.16926574707028,-1.2755666171682312,136.79960632324222,-0.010359585602647159
5903,2024-01-17,129.92218017578122,130.80738830566406,127.4124526977539,128.69650268554688,1599362.0,-0.011691517399382234,1.2662412402216427,-8.999103741877452,39.61876491553455,51.35432266032508,1.0722163574328363,3.5566469295452805,-17.772486858497444,-2.174317925321475,28.38429228610063,4.046684265136719,3.4978919515393727,-3.4406593322754304,-11.740416525636988,4.859097861086127,-7.590537928956223,0.7092192644053625,-3.7494240579369773,20.924572816342753,-21.83139413615401,4.149878596680781,1,3.8570022583008097,-3.691635131835909,-28.10311508178708,-17.76264572143552,-0.5447540283202841,2,0.053758611698991876,-1.3116953226857888,131.45913696289062,-1.5593278919522506,134.2801513671875,1.2278473831561079,137.16926574707028,0.053758611698991876
5904,2024-01-18,130.58366394042972,131.61479187011722,128.57003784179688,130.47665405273438,1640482.0,0.005091384425303769,1.8071747617204887,0.08730672509526212,37.397401717880406,49.348065322474405,1.12363557473833,3.4666968422933735,-18.27088656699067,-3.2584889002324076,28.154151715762033,3.044754028320341,1.7141828895159676,-3.02917594909664,-10.612627139332488,4.5542752411391945,-6.820901544214564,0.7625496460212844,-4.074440764766578,26.439619896711577,-11.081620316021208,3.7917255951179203,1,3.1955184936523153,-4.353118896484403,-28.764598846435575,-18.424129486084013,2.6556396484375,3,0.08812573973779392,1.2662412402216427,129.92218017578122,-1.3116953226857888,131.45913696289062,-1.5593278919522506,134.2801513671875,0.08812573973779392
5905,2024-01-19,132.17898559570312,133.02529907226562,128.93968200683594,130.35018920898438,2170211.0,0.01221685475145784,1.320435046364503,17.08997575929961,40.84382400941989,48.47180149532547,0.23124481852332224,1.6777551105770385,-19.5532757644839,-5.247903355141716,27.240438154207354,4.0856170654296875,0.384277533994549,-1.2563251495361385,-8.797252679355097,6.28460238028282,-5.026788914445632,2.514138615373355,-5.340024703377466,39.74043619390382,5.960073236665707,3.770463764909481,1,1.6974716186523438,-5.9484405517578125,-29.353111267089844,-20.019451141357422,3.7743225097656534,4,0.055416565367754966,1.8071747617204887,130.58366394042972,1.2662412402216427,129.92218017578122,-1.3116953226857888,131.45913696289062,0.055416565367754966
5906,2024-01-22,135.09727478027344,136.91633605957028,132.92800903320312,133.28793334960938,1487310.0,0.02207831427528517,-2.1538373362774506,0.9893618796515703,49.47430701295064,47.46825488410721,-1.5713054269532165,-1.1476813447324332,-22.170327013542106,-8.549180379104016,26.160711385788616,4.737350463867159,0.0721500770554826,1.5656604766845703,-6.010179618012501,9.141500571381656,-2.222259570663965,5.353580524033106,-7.9351709256185075,80.85981056327707,43.88271872483541,3.7879200473485417,1,0.10700607299804688,-6.196495056152344,-31.80690574645996,-22.937740325927734,2.042800903320341,0,0.008424580134824167,1.320435046364503,132.17898559570312,1.8071747617204887,130.58366394042972,1.2662412402216427,129.92218017578122,0.008424580134824167
5907,2024-01-23,136.91633605957028,137.15953063964844,133.85214233398438,136.71206665039062,1329307.0,0.013464825861627672,8.577491549389126,0.11289710483481735,54.55336415039483,46.5879008453029,-2.5805308516903835,-3.0850777165717034,-23.541634270744993,-10.80247515907783,25.018573933407485,3.3073883056640625,0.24111111798237062,3.359430313110323,-4.260128333030224,10.97898895925087,-0.4503490099599503,7.169209636180597,-9.437552101832665,97.50494885207736,56.8311493611595,3.809779323070276,1,-3.506801605224581,-3.939682006835909,-28.95184135437009,-24.75680160522458,-0.8949279785155682,1,-0.03083479021222546,-2.1538373362774506,135.09727478027344,1.320435046364503,132.17898559570312,1.8071747617204887,130.58366394042972,-0.03083479021222546
5908,2024-01-24,137.16926574707028,138.61868286132812,136.08949279785156,138.61868286132812,2175659.0,0.0018473302366925903,2.489940940529956,-7.0956151490263,69.42118156277837,48.56118436154086,-2.9500135350090204,-3.4368354200540523,-23.21798058649445,-11.556724290592129,24.062191022090477,2.5291900634765625,0.8969472950380748,3.563235092163069,-4.139924310345208,11.266394494671346,-0.2883446090910695,7.414814793417207,-9.380135288311635,85.57599446054019,39.43377782081756,3.851579701254139,1,-3.759731292724581,-4.192611694335909,-22.397865295410128,-25.00973129272458,-0.4961090087890625,2,-0.038720733297921806,8.577491549389126,136.91633605957028,-2.1538373362774506,135.09727478027344,1.320435046364503,132.17898559570312,-0.038720733297921806
5909,2024-01-25,138.87159729003906,140.87548828125,135.82684326171878,139.77626037597656,1481142.0,0.012410444378318397,2.2539165838930613,0.6241564812767671,70.13863427824052,50.05866869446012,-4.8360910422264,-5.2456958319108935,-24.042051285985053,-13.742518665647793,23.156264926514595,5.048645019531222,0.9678570325784506,5.162453842163075,-2.772956535028726,13.097864219354875,1.1947486535671885,9.13015903075896,-10.77832726027981,83.21109655150373,32.64051142574182,3.9677051885958985,1,-4.727626800537109,-5.8949432373046875,-23.81080055236815,-26.71206283569336,-4.922180175781278,3,-0.06836654382788698,2.489940940529956,137.16926574707028,8.577491549389126,136.91633605957028,-2.1538373362774506,135.09727478027344,-0.06836654382788698
5910,2024-01-26,136.79960632324222,141.50778198242188,136.32295227050778,141.21595764160156,2106064.0,-0.014920192517620445,1.0739318847656363,4.88176359465656,67.31489043328975,52.38158422917498,-3.1536953906297356,-3.498648341693638,-20.92278062879265,-12.221271707033424,22.116883523879107,5.184829711914091,0.3063702298508417,3.1828754425049226,-4.550854723229605,10.916605608239436,-0.6839896403623413,7.0497405253721865,-8.408279513902357,45.12470566475337,-9.350235552457313,3.866865082867259,1,-2.3394889831543253,-3.0204238891601847,-21.466434478759766,-24.640071868896513,-5.787933349609432,4,-0.026025679678948754,2.2539165838930613,138.87159729003906,2.489940940529956,137.16926574707028,8.577491549389126,136.91633605957028,-0.026025679678948754
5911,2024-01-29,142.72373962402344,142.87937927246094,135.57392883300778,137.13035583496094,1457704.0,0.04330519260986132,1.4744681730789206,-1.2665169471029345,70.26690580304938,55.44769709817093,-8.665409551398255,-9.561340219431884,-25.856593892208863,-18.527035621083044,21.06295071530213,7.305450439453153,0.28285227618067665,8.883759689331043,0.36761217353534903,17.399907205126723,4.625685931433196,13.14183344722889,-14.040317170694607,98.27588829784537,41.30127975586443,4.25807375789784,1,-7.577823638916016,-8.944557189941406,-24.7203369140625,-30.564205169677734,-11.274322509765653,0,-0.047437318671651796,1.0739318847656363,136.79960632324222,2.2539165838930613,138.87159729003906,2.489940940529956,137.16926574707028,-0.047437318671651796
5912,2024-01-30,143.19065856933594,143.92022705078125,140.7198486328125,140.7198486328125,1498310.0,0.0032714876063539844,-1.5905500626825668,0.4417379585779446,64.01200434636067,58.158057034929385,-8.150299176426728,-9.927397717628338,-25.39139324045584,-19.385442383083614,20.606566333959854,3.20037841796875,0.05991170085161457,8.96351890563966,-0.5105007853915708,18.437538596670905,4.2265090601240445,13.700528751155275,-14.220982384897894,91.25877769510207,33.439589125774376,4.73700984551562,1,-6.945526123046875,-8.949417114257812,-23.365758895874023,-29.985408782958984,-10.894943237304716,1,-0.042255430250796255,1.4744681730789206,142.72373962402344,1.0739318847656363,136.79960632324222,2.2539165838930613,138.87159729003906,-0.042255430250796255
5913,2024-01-31,139.11479187011722,144.15370178222656,138.57977294921878,142.49026489257812,2034206.0,-0.028464613124501437,-1.5076662742285007,-1.3661402977884982,53.97728881269563,60.00026671213107,-2.942797023990863,-5.731683247240369,-20.25569207133296,-15.711032194495687,20.54394219923979,5.573928833007784,0.3437600935982914,4.625005722045927,-5.094448845620121,14.34446028971196,-0.23472156178709724,9.484733005878951,-9.547093651025449,41.26989208300485,-14.82687919982655,4.859727283833019,1,-2.568099975585966,-4.756813049316435,-19.202337265014677,-25.821987152099638,-7.373550415039091,2,-0.022236196075760217,-1.5905500626825668,143.19065856933594,1.4744681730789206,142.72373962402344,1.0739318847656363,136.79960632324222,-0.022236196075760217
5914,2024-02-01,141.7704315185547,141.9552459716797,139.10505676269528,139.77626037597656,1625679.0,0.019089556277501307,1.4115315594459101,-0.5907827226906001,57.32878550137959,61.831929100126594,-4.2965434494556405,-7.596974812174096,-21.771190505408754,-18.74915079819843,21.73781179513357,2.8501892089844034,1.112685875848399,6.531618118286133,-2.9964074874296784,16.05964372400196,1.7676053154282272,11.295630921144038,-11.327573085674828,72.22222222222231,16.950164345155216,4.764012802857912,2,-3.2295761108398438,-7.412452697753906,-21.85797691345215,-28.47762680053711,-6.4980621337890625,3,-0.03595442805438831,-1.5076662742285007,139.11479187011722,-1.5905500626825668,143.19065856933594,1.4744681730789206,142.72373962402344,-0.03595442805438831
5915,2024-02-02,140.2821044921875,141.08949279785156,137.70428466796878,139.95135498046878,1190218.0,-0.010498148382742212,2.479992470706313,0.16585813757745915,60.00650235417786,63.002173026929626,-1.7186453122400849,-5.406732313735347,-19.23968330565522,-17.599768873409616,22.981415402626386,4.066146850585909,2.17918697375697,4.421695709228516,-4.689732114330695,13.533123532787712,-0.13401820255108987,8.977409621008121,-9.016595458346842,54.875294335247105,-0.7513005767938239,4.555713911779599,2,-1.2791824340820312,-5.924125671386719,-19.03453254699707,-26.989299774169922,-11.186767578125,4,-0.045142517649372715,1.4115315594459101,141.7704315185547,-1.5076662742285007,139.11479187011722,-1.5905500626825668,143.19065856933594,-0.045142517649372715
5916,2024-02-05,138.35603332519528,139.36770629882812,137.49026489257812,139.00778198242188,1339176.0,-0.013729984832808628,1.7375985938212684,-1.9705203912163467,61.852242851995804,63.81315954932973,0.8027061437522036,-2.7199024822542412,-16.219874865544938,-15.960184602757806,24.020828408070734,2.791839599609375,3.3181672079199416,1.9241264343261548,-6.209101152444845,10.057354021097154,-2.142487359059345,5.990740227711655,-6.317232726451465,12.992821076494609,-46.28103960393349,4.066613793385503,2,1.5077819824219034,-3.998054504394503,-14.900289535522433,-25.063228607177706,-9.192611694335909,0,-0.05308305084390608,2.479992470706313,140.2821044921875,1.4115315594459101,141.7704315185547,-1.5076662742285007,139.11479187011722,-0.05308305084390608
5917,2024-02-06,140.94357299804688,142.14007568359375,137.36381530761722,138.22956848144528,1815859.0,0.01870203713321117,-1.1488015761599097,-4.164188888628617,68.28008313247042,63.68637083485107,-1.2890515330048515,-4.687397638269999,-17.717193339610688,-18.827354109541886,25.084464816079656,4.776260375976534,4.3700010243445035,3.9654602050781307,-3.8141133273153685,11.74503373747163,0.07567343888138112,7.85524697127488,-8.1778783282941,52.72190785245227,-10.931838625081092,3.889786766196744,2,-1.0797576904296875,-6.585594177246094,-17.458646774291992,-27.650768280029297,-16.332679748535156,1,-0.06736139635058536,1.7375985938212684,138.35603332519528,2.479992470706313,140.2821044921875,1.4115315594459101,141.7704315185547,-0.06736139635058536
5918,2024-02-07,139.04669189453122,141.1381378173828,136.09922790527344,141.1381378173828,1763842.0,-0.013458443426447975,3.818589720205742,-0.7706125432209846,63.484188747960765,62.946987998153325,1.0081685090547978,-2.6829073137328976,-14.747843640821344,-17.219623005866765,24.685444192802073,5.038909912109375,4.872183570751787,1.9129371643066122,-5.90313849236972,9.729012820982945,-1.995100664031554,5.8209749926447785,-5.597716798030007,48.79222416157854,-18.76048966694278,3.9080378283381685,2,0.8171234130859659,-4.68871307373044,-15.561765670776339,-25.753887176513643,-14.795715332031222,2,-0.04855186750951768,-1.1488015761599097,140.94357299804688,1.7375985938212684,138.35603332519528,2.479992470706313,140.2821044921875,-0.04855186750951768
5919,2024-02-08,139.42607116699222,140.9046630859375,135.39883422851562,138.58949279785156,2503591.0,0.00272843076877205,1.902569300320157,-0.4000000000000081,62.012264551319085,62.35780734460103,0.7998225615567378,-3.009740469249749,-13.912516132935991,-17.821471821209883,24.198098317836653,5.505828857421875,5.073230279351321,2.160993194580101,-5.719436626670131,10.041423015830333,-1.779221716045015,6.101208105205217,-5.334812469347469,59.74028619673465,-10.862442696612867,3.940214910625112,2,0.35019683837887783,-5.068092346191435,-14.914880752563505,-26.133266448974638,-12.830741882324261,3,-0.055117594920320756,3.818589720205742,139.04669189453122,-1.1488015761599097,140.94357299804688,1.7375985938212684,138.35603332519528,-0.055117594920320756
5920,2024-02-09,134.08560180664062,143.6770477294922,131.61479187011722,139.83462524414062,3832281.0,-0.038303233503261036,-1.2566005634992974,-6.8720679969355265,48.44776104027941,59.93345792651547,6.386425288193038,2.2006941199030052,-7.453622277660202,-12.678694439676462,23.506905564912607,12.062255859374972,4.680864883737769,-3.0252929687499943,-11.033249759706052,4.982663822206064,-7.0292713642280376,0.9786854267280489,10.068099975585938,20.483813022446025,-46.80469970424373,4.00397839547803,2,3.79864501953125,0.27237701416015625,-10.017017364501953,-20.792797088623047,-4.552520751953125,4,0.008850820387384939,1.902569300320157,139.42607116699222,3.818589720205742,139.04669189453122,-1.1488015761599097,140.94357299804688,0.008850820387384939
5921,2024-02-12,136.14785766601562,136.498046875,131.62451171875,134.08560180664062,2675678.0,0.015380143964665915,2.5281797494642424,-0.3587141158484797,48.82963568887272,58.24652807568348,3.6803092267051056,0.3009672107103256,-8.508170633706442,-14.899456704777464,22.764646867393463,4.87353515625,4.153537824951883,-1.0564224243163949,-8.968371185893574,6.855526337260784,-5.0123968051049985,2.8995519564722088,7.75506591796875,37.580580686947044,-24.816442205238815,3.95597438078859,2,1.73638916015625,-1.7898788452148438,-12.242212295532227,-22.855052947998047,-6.585601806640625,0,-0.05180045336632233,-1.2566005634992974,134.08560180664062,1.902569300320157,139.42607116699222,3.818589720205742,139.04669189453122,-0.05180045336632233
5922,2024-02-13,130.09727478027344,134.20233154296878,126.0992202758789,132.77236938476562,2385063.0,-0.04444126400126602,1.927943475132512,-1.2971691132946608,40.846121941103334,56.78750953439545,8.580620006822755,6.5817408135058315,-1.5113283600773002,-9.010312990865955,22.54425522039984,10.048637390136719,3.6844253604602386,-7.03891220092774,-15.179196098988086,1.1013716971326062,-11.109054149957899,-2.968770251897581,13.57977294921875,22.744872851580386,-35.20329384420715,4.070141949030173,2,4.790859222412109,4.357978820800781,-5.547176361083984,-16.80447006225586,3.6089477539062784,1,-0.007178114614555087,2.5281797494642424,136.14785766601562,-1.2566005634992974,134.08560180664062,1.902569300320157,139.42607116699222,-0.007178114614555087
5923,2024-02-14,136.9066162109375,137.11090087890622,130.36964416503906,131.3424072265625,1783786.0,0.052340384855598554,1.257326943121678,-2.0800045632147848,47.753557531584036,55.723595315529266,1.5925860130452918,0.33991228141417196,-7.521636813676423,-15.865164664935236,22.7413567933551,7.013626098632784,2.7157945159301278,-0.5787925720214844,-7.981875079838034,6.824289935795065,-4.280333825929745,3.122748681886776,6.067318420410146,61.48311538259546,6.4525077699050755,3.70154125390827,2,-2.018482208251953,-1.7801551818847656,-11.865272521972656,-23.613811492919922,-3.4046630859375,2,-0.08981102083833015,1.927943475132512,130.09727478027344,2.5281797494642424,136.14785766601562,-1.2566005634992974,134.08560180664062,-0.08981102083833015
5924,2024-02-15,142.09144592285156,142.99610900878906,137.15953063964844,138.29766845703122,1510132.0,0.03787128668731099,1.08333764518457,0.6818179325172268,55.64785362475837,55.23930101226044,-3.9581621337556214,-4.151424660751161,-11.973398132317584,-21.05199350771339,23.1961714912153,6.0894927978515625,2.1168596534315043,4.030648040771496,-2.886710587890917,10.948006669433909,0.5719687264403035,7.489327355102688,-15.992225646972656,90.97953480983402,33.26264549720807,3.4586793143312056,2,-7.203311920166016,-6.964984893798828,-15.087554931640625,-27.30545425415039,-11.682891845703125,3,-0.12555625178195473,1.257326943121678,136.9066162109375,1.927943475132512,130.09727478027344,2.5281797494642424,136.14785766601562,-0.12555625178195473
5925,2024-02-16,139.50389099121094,143.2393035888672,138.813232421875,140.24319458007812,1930687.0,-0.018210490538927537,-3.17431661354037,-0.194872681786918,46.300016131407865,53.51127582108399,-1.6680153577993906,-1.0403064214723656,-8.58681974312023,-18.465506295464024,23.4860461694566,4.4260711669921875,2.0412729496694055,1.0768478393554801,-5.282411955125212,7.436107633836173,-2.102782057884866,4.256477736595826,-13.06673294067383,78.20656685591688,24.561777486789012,3.1796298972403405,2,-4.615756988525391,-4.377429962158203,-10.216440200805664,-24.717899322509766,-9.348251342773438,4,-0.09253191158199492,1.08333764518457,142.09144592285156,1.257326943121678,136.9066162109375,1.927943475132512,130.09727478027344,-0.09253191158199492
5926,2024-02-20,136.23541259765622,139.00778198242188,134.82490539550778,137.85992431640622,1401370.0,-0.023429299142348925,1.1339971041118333,2.1973540277806443,42.49107879162475,50.64583089432336,1.4170351885596801,2.4430676261716826,-4.610756381708796,-15.178281872219827,22.969923060417237,4.678985595703153,1.5194948124495227,-2.2485374450683935,-8.501822873388846,4.004747983252059,-5.37518015922862,0.878105269091833,-9.126168725585913,59.137357366847745,9.82704760859535,3.1266427141602247,2,-1.3472785949706747,-1.1089515686034872,-6.658565521240206,-21.44942092895505,-1.332687377929659,1,-0.049196691338710186,-3.17431661354037,139.50389099121094,1.08333764518457,142.09144592285156,1.257326943121678,136.9066162109375,-0.049196691338710186
5927,2024-02-21,132.69454956054688,135.35018920898438,130.22373962402344,133.75486755371094,1572737.0,-0.02599076825616975,1.4119013177022948,0.6526995040577096,42.98766616413137,48.36843949612009,4.095394617358409,5.956838249987413,-0.4873345332233612,-11.707259053013559,22.37646597156048,6.011672973632784,0.8850692558152957,-5.578311157226551,-12.320332857122906,1.1637105426698042,-8.949322007174743,-2.2073003072783592,-4.94010329980469,18.9835026987484,-30.04908305522589,3.3710108499481843,2,2.193584442138672,2.4319114685058594,-2.845327377319336,-17.908557891845703,0.8852233886719034,2,-0.023605292843943415,1.1339971041118333,136.23541259765622,-3.17431661354037,139.50389099121094,1.08333764518457,142.09144592285156,-0.023605292843943415
5928,2024-02-22,131.85797119140622,133.66731262207028,130.49610900878906,133.59922790527344,2158903.0,-0.0063045420622867,2.378245922024796,1.642202362963949,38.725373641009604,45.781007172752375,4.252177717982875,6.7196243586652145,1.065490349279088,-10.931338822013942,21.55618378889667,3.1712036132812216,0.2696721066411669,-6.1493247985840185,-13.468124846077785,1.1694752489097482,-9.808724822330902,-2.489924774837135,-3.484130637539039,12.55597968552877,-32.15763500715744,3.659400023746885,2,3.0301628112793253,3.268489837646513,-1.8531074523925497,-17.07197952270505,-2.7529144287109375,3,0.014016986050017,1.4119013177022948,132.69454956054688,1.1339971041118333,136.23541259765622,-3.17431661354037,139.50389099121094,0.014016986050017
5929,2024-02-23,129.37742614746094,132.88909912109378,129.28988647460938,132.07199096679688,1358913.0,-0.01881224943423787,-1.5084731342886966,1.5474828024361138,37.87058293586451,44.60576516115073,5.763518133687512,8.90919969628169,4.100833969877272,-8.603066121603945,20.473789296852154,3.5992126464844034,-0.9243432583824926,-8.155161285400396,-16.409711987186085,0.09938941638529286,-12.282436636293227,-4.027885934507566,-0.4089670721937466,0.6275507581036306,-41.03262786839134,4.12727535089284,2,5.291835784912109,5.749034881591797,0.6274375915527344,-14.591434478759766,-4.35797119140625,4,0.03187980392219303,2.378245922024796,131.85797119140622,1.4119013177022948,132.69454956054688,1.1339971041118333,136.23541259765622,0.03187980392219303
5930,2024-02-26,133.23930358886722,135.85603332519528,131.32295227050778,131.33268737792972,2106269.0,0.029849700650286692,-3.70703805811678,-0.7075785289171023,44.543572340258045,44.12953590019354,1.9768562608944364,5.024527411483149,0.8500692032089603,-12.583258045467147,19.04772342774583,6.478607177734347,-1.8040579125143381,-4.115268707275362,-12.58707795540974,4.356540540859015,-8.351173331342551,0.1206359167918265,-3.949417114257841,40.64066248790995,-4.4538331738980474,4.235904624067191,2,1.429958343505831,1.8871574401855185,-3.234439849853544,-18.453311920166044,-8.978607177734418,0,-0.021245604228415482,-1.5084731342886966,129.37742614746094,2.378245922024796,131.85797119140622,1.4119013177022948,132.69454956054688,-0.021245604228415482
5931,2024-02-27,135.95330810546878,136.23541259765622,131.11868286132812,133.29766845703122,1359838.0,0.020369398844773956,2.1782424081586615,1.3928548562648355,44.69274794666561,44.55693878970045,-0.8578604823637193,1.8733392820507504,-1.4918651140142174,-15.36185499947186,17.376052716499206,5.116729736328097,-2.6334599176321944,-1.062742614746071,-9.164185216492115,7.038699986999973,-5.113463915619093,2.987978686126951,-6.663421630859403,95.93832796551789,49.66848681449247,4.050721300873027,2,0.31128692626950283,-0.826847076416044,-5.899806976318388,-21.167316436767607,-13.385215759277372,1,-0.04264455597162531,-3.70703805811678,133.23930358886722,-1.5084731342886966,129.37742614746094,2.378245922024796,131.85797119140622,-0.04264455597162531
5932,2024-02-28,137.14007568359378,139.27043151855472,134.35797119140622,134.55253601074222,1213862.0,0.008729229135081784,-2.3006423038870554,0.9743564697770419,47.941176082896106,44.577785295401796,-1.0510784793202674,0.2213859604765389,-2.436255476392347,-16.675311831684212,15.678181186919074,4.912460327148494,-2.5454619060145944,0.42655410766604973,-7.138151202318653,7.9912594176507525,-3.355798547326316,4.208906762658415,-7.292212524414083,78.65491488109349,31.35316400214853,3.782352654992353,2,-0.8754806518554972,-2.013614654541044,-5.087545394897489,-22.354084014892607,-12.869644165039091,2,-0.01631434467798587,2.1782424081586615,135.95330810546878,-3.70703805811678,133.23930358886722,-1.5084731342886966,129.37742614746094,-0.01631434467798587
5933,2024-02-29,136.02140808105472,142.10116577148438,135.97276306152344,140.04864501953122,1260636.0,-0.0081571167068627,-1.9716875381513475,-1.5563962093915817,46.38131455161502,43.54816984283032,-0.07954799061303675,1.1556745731799367,-0.9455425458966715,-15.708365306724716,14.607493464546245,6.1284027099609375,-2.6504723980665688,-0.5374443054198821,-8.021492062286399,6.946603451446634,-4.27946818385314,3.204579573013376,-5.637887304687524,52.54371129109122,6.533816336439848,3.7420238784332582,2,0.24318695068356533,-0.8949470520019815,-2.828313827514677,-21.235416412353544,-9.445533752441435,3,-0.01795037388806453,-2.3006423038870554,137.14007568359378,2.1782424081586615,135.95330810546878,-3.70703805811678,133.23930358886722,-0.01795037388806453
5934,2024-03-01,136.67315673828122,138.813232421875,131.7801513671875,135.40855407714844,1951864.0,0.004791515294696236,1.536841496941227,-0.3140124806292575,53.05466909822969,44.29868683914385,-1.7664711673219813,0.10800860696051018,-1.2727214477660311,-16.518749464262214,13.184742674700106,7.0330810546875,-1.8646150086763669,0.36916809082029545,-6.703470207269788,7.441806388910379,-3.1671510582247606,3.9054872398653515,-5.7754046494140425,50.57575707052998,1.2817549771160657,3.5363191490450445,3,-0.9776306152343466,-1.5466957092284872,-3.4800624847411825,-21.88716506958005,-6.741256713867159,4,-0.055373711679743254,-1.9716875381513475,136.02140808105472,-2.3006423038870554,137.14007568359378,2.1782424081586615,135.95330810546878,-0.055373711679743254
5935,2024-03-04,133.94941711425778,136.96498107910156,132.2178955078125,136.42996215820312,1517739.0,-0.019928855738945095,1.6739753578780443,-1.9615212905873223,47.444599617817055,44.84907804205411,0.09667426072979879,2.4590715978588094,1.423546648434808,-13.936457507356366,12.05091512617126,4.7470855712890625,-1.9417727696522888,-2.037937164306669,-8.92528581487366,4.849411486260323,-5.481611489590165,1.4057371609768268,-2.558002965390614,25.77499346993644,-23.96792544880065,3.443674325283499,3,1.746109008789091,1.1770439147949503,-0.38910484313962,-19.163425445556612,-6.352142333984347,0,-0.0666666742609705,1.536841496941227,136.67315673828122,-1.9716875381513475,136.02140808105472,-2.3006423038870554,137.14007568359378,-0.0666666742609705
5936,2024-03-05,131.01167297363278,133.64785766601562,130.75875854492188,132.49026489257812,1472302.0,-0.021931742622807615,-1.9117807629314654,0.5960754159874558,51.145783701061426,45.75553554615745,2.4758704577221238,5.078774543467517,4.381592379024454,-11.174212129839788,10.832162761765463,3.190658569335909,-2.9841463709374523,-4.608463287353544,-11.742794619386473,2.5258680446793846,-8.175628953369994,-1.041297621337094,12.227630615234403,2.2298126284746247,-48.82438706421596,3.5671656660164626,3,4.683853149414091,4.11478805541995,3.107976913452177,-16.225681304931612,-3.87159729003902,1,-0.05152958060354418,1.6739753578780443,133.94941711425778,1.536841496941227,136.67315673828122,-1.9716875381513475,136.02140808105472,-0.05152958060354418
5937,2024-03-06,131.44941711425778,133.45330810546878,129.74708557128906,132.59727478027344,1213246.0,0.0033412605967797493,1.5918325970505691,0.7763180978524516,41.86249173491472,46.10410422325802,2.059509549888787,4.1036804265253295,3.8652266148160663,-11.773178057709643,9.166951887174719,3.706222534179716,-3.3746264152442222,-3.6960113525391023,-10.598607608524475,3.20658490344627,-7.1473094805317885,-0.24471322454641609,11.540275573730497,13.77950859459216,-34.47021864529252,3.451298127992693,3,4.246109008789091,3.6770439147949503,3.0131320953369425,-15.077819824218722,-7.840469360351548,2,-0.06756458083299521,-1.9117807629314654,131.01167297363278,1.6739753578780443,133.94941711425778,1.536841496941227,136.67315673828122,-0.06756458083299521
5938,2024-03-07,132.29571533203122,134.99026489257812,131.61479187011722,133.0933837890625,1180555.0,0.006438204416211457,-2.126139366618204,0.6949193098131041,33.2222435365025,45.58762206777335,1.4324754474233714,2.87298310231418,2.9557327254734957,-12.660611223384436,7.709272250549043,3.540847778320341,-3.3075034160272594,-2.512164306640642,-9.270238479345068,4.2459098660637835,-5.891201392992855,0.8668727797115707,10.164273071289102,28.11149877389691,-14.124582088016911,3.3790370863522123,3,3.628410339355497,2.830745697021513,2.947471618652372,-15.252918243408175,-14.435791015624986,3,-0.06066170618855604,1.5918325970505691,131.44941711425778,-1.9117807629314654,131.01167297363278,1.6739753578780443,133.94941711425778,-0.06066170618855604
5939,2024-03-08,131.74124145507812,136.0311279296875,130.62257385253906,133.49221801757812,1976227.0,-0.004191170330509197,-1.7122022511458501,2.1951182186853604,35.70916110604533,44.606020819527494,2.634571930577465,2.97472513748113,3.4191944513780186,-12.130877486136143,6.437147455971867,5.4085540771484375,-3.024713240089824,-2.6823966979980582,-9.204645056859533,3.839851660863431,-5.943520877428796,0.5787274814326793,10.210230834960953,27.627940604441136,-9.642625310934505,3.261124179430743,3,4.182884216308594,3.146892547607422,3.7110939025878906,-14.581707000732422,-17.25680541992189,4,-0.03920842911007605,-2.126139366618204,132.29571533203122,1.5918325970505691,131.44941711425778,-1.9117807629314654,131.01167297363278,-0.03920842911007605
5940,2024-03-11,135.27236938476562,136.40077209472656,131.82879638671878,132.58755493164062,1380193.0,0.026803511874385677,-1.1759233707571581,-1.5333240379252648,48.24404331326446,45.00060919359403,-0.6457444516395583,-0.4879520205430765,-0.22306002903576427,-15.701721654820275,6.088133761890184,4.6595306396484375,-2.3506231106254347,0.7893928527832088,-5.741494773317697,7.320280478884101,-2.47605096026723,4.054836665833648,6.190927436523452,83.04093969581888,46.53138821665516,3.265443813050449,3,0.6517562866210938,-0.3842353820800781,1.1770477294921875,-18.112834930419922,-20.20427703857422,0,-0.03947938063508927,-1.7122022511458501,131.74124145507812,-2.126139366618204,132.29571533203122,1.5918325970505691,131.44941711425778,-0.03947938063508927
5941,2024-03-12,129.0953369140625,135.1556396484375,129.00778198242188,135.1556396484375,2193855.0,-0.045663667301733435,1.0288945735809532,-2.2572519778121305,44.01295697658362,44.56414040400376,4.979867893459556,5.411060657715325,5.781320791969165,-9.60833857884137,5.673622160635176,6.26458740234375,-1.530131508380748,-5.035013580322271,-11.938365499070073,1.8683383384255308,-8.486689539696158,-1.5833376209483845,11.899311457226588,1.1842966149095884,-35.99135334560468,3.4516759593738975,3,6.459136962890625,5.792797088623047,7.585113525390625,-11.935802459716797,-15.583663940429702,1,-0.011604308641963601,-1.1759233707571581,135.27236938476562,-1.7122022511458501,131.74124145507812,-2.126139366618204,132.29571533203122,-0.011604308641963601
5942,2024-03-13,129.16342163085938,131.91633605957028,128.01556396484378,128.4046630859375,1634417.0,0.0005273987304608152,-4.075968468915786,-0.1252014260967651,45.40020004792819,44.455127681371884,4.09157672090754,5.554193212623204,5.628446164896786,-9.645276673376628,5.738600125542368,3.9007720947265057,-1.3277476594977315,-4.920236206054682,-11.949922882851752,2.109450470742388,-8.435079544453231,-1.4053928676561327,11.112014757097683,13.689077816982492,-25.501943459966853,3.514843338398537,3,4.2509765625,5.724712371826172,7.947475433349609,-11.66341781616211,-14.931900024414062,2,-0.015665007335034842,1.0288945735809532,129.0953369140625,-1.1759233707571581,135.27236938476562,-1.7122022511458501,131.74124145507812,-0.015665007335034842
5943,2024-03-14,124.61089324951172,129.57199096679688,122.7626495361328,128.34629821777344,1477956.0,-0.03524626650382867,1.2012516724934226,-4.92304830470981,42.40074401695688,43.27135822789713,7.6609375860167575,9.632172366049758,10.092652180092102,-5.018329017680443,6.339132697049241,6.809341430664077,-1.4664793083908876,-8.857978439331049,-16.922628853862477,-0.7933280247996208,-12.890303646596749,-4.825653232065349,14.683753344596283,13.552039186026308,-29.256375893159145,4.032325207265711,3,5.252922058105469,8.608955383300781,12.500003814697266,-7.052524566650391,-7.6361846923828125,3,-0.008040593157447762,-4.075968468915786,129.16342163085938,1.0288945735809532,129.0953369140625,-1.1759233707571581,135.27236938476562,-0.008040593157447762
5944,2024-03-15,124.2509765625,125.04863739013672,122.84046936035156,124.02723693847656,2302206.0,-0.0028883244283551823,1.4278104920563022,-0.0598970194462089,33.86868949652887,41.762923769976226,6.787208662518367,9.05104800739457,10.586229016631961,-4.580049552121352,5.933001694453935,2.2081680297851562,-1.9497996510857831,-8.325871658325184,-16.32113304117223,-0.3306102754781364,-12.323502349748708,-4.32824096690166,13.390470325810469,10.912990552569605,-30.840736391903555,3.997630691423522,3,5.3307342529296875,8.9688720703125,12.859920501708984,-6.692607879638672,-3.180938720703125,4,-0.051436635935645736,1.2012516724934226,124.61089324951172,-4.075968468915786,129.16342163085938,1.0288945735809532,129.0953369140625,-0.051436635935645736
5945,2024-03-18,126.59532928466795,127.99610900878906,122.39299774169922,124.88327026367188,2926305.0,0.01886788166199005,1.4827580378256584,7.652015276546345,32.979444099534746,39.74444159202881,3.676609329462096,5.997529623256369,8.371351608339424,-6.828971081303038,5.222753249610249,5.603111267089844,-2.261833336688454,-5.336090850830104,-13.056236346179404,2.3840546445192103,-9.196163598504754,-1.4760181031554538,9.55823786842474,32.92681541703395,-1.8914244597280003,3.860072747674654,3,2.801555633544936,6.439693450927749,10.471794128417983,-9.036960601806626,-7.0719833374023295,0,-0.09566619335756554,1.4278104920563022,124.2509765625,1.2012516724934226,124.61089324951172,-4.075968468915786,129.16342163085938,-0.09566619335756554
5946,2024-03-19,129.5330810546875,132.11090087890622,124.99027252197266,125.3696517944336,3140848.0,0.023205846429085852,-1.8932778019749994,2.4318257777302645,36.992681928998344,39.20335161359366,0.5666520376437916,2.668738226519281,5.629673475405127,-9.600896338095652,5.107869624151197,7.120628356933565,-2.985294106063776,-2.0632225036621037,-9.575804056680823,5.449359049356616,-5.8195132801714635,1.6930682728472561,4.969217769037982,73.47349744258095,42.374433247065824,3.756290776509358,3,-0.13619613647460938,3.283069610595703,6.588031768798828,-11.974712371826172,-11.780166625976562,1,-0.11167022810481231,1.4827580378256584,126.59532928466795,1.4278104920563022,124.2509765625,1.2012516724934226,124.61089324951172,-0.11167022810481231
5947,2024-03-20,129.562255859375,129.65953063964844,126.21595001220705,129.06614685058594,1311111.0,0.00022523053145917515,8.971875483286528,0.1191587457784277,38.52796090519468,39.792875765670566,0.2700281842753327,2.5221814545029417,5.701229672709701,-9.428686529524086,5.036820551954551,3.443580627441392,-3.2626753423739103,-1.8774330139160043,-9.424134351515988,5.66926832368398,-5.650783682715996,1.8959176548839878,3.4869268345073294,73.77371451899735,43.512353314193334,3.7733506687999925,3,-0.16537094116210938,3.253894805908203,6.558856964111328,-12.003887176513672,-10.612838745117202,2,-0.12388316936348553,-1.8932778019749994,129.5330810546875,1.4827580378256584,126.59532928466795,1.4278104920563022,124.2509765625,-0.12388316936348553
5948,2024-03-21,133.70622253417972,140.26264953613278,132.70428466796878,136.87742614746094,2042842.0,0.031984366490982685,-1.921062408227541,-6.3921508319748455,45.31200197510205,40.85985808445464,-4.0820925611267285,-1.5559959867747182,1.5175562074577726,-13.309402901226633,5.571114451565777,10.700393676757784,-3.43396895810983,2.174121093750017,-5.4391186649574195,9.78736085245744,-1.6324987856037012,5.980740973103735,-11.313224792480497,63.30971035487435,34.14664144265118,3.806619879353713,3,-2.3783988952637003,-0.8900718688965128,0.9654712677001669,-14.348243713378935,-12.373535156250028,3,-0.14565291396782998,8.971875483286528,129.562255859375,-1.8932778019749994,129.5330810546875,1.4827580378256584,126.59532928466795,-0.14565291396782998
5949,2024-03-22,133.501953125,133.74513244628906,130.22373962402344,133.28793334960938,1331157.0,-0.001527747963468884,9.055686274509805,-0.06748850010585737,49.231807391519204,40.96960964870517,-4.02508122092226,-1.082378095423934,1.6510164472962856,-12.80296568613096,5.742014299019653,3.521392822265625,-3.2481563504944972,1.763625335693348,-5.827281234027311,9.354531905414007,-2.0318279491669955,5.559078620553677,-10.751562347412104,62.16660241114068,31.22932654992804,3.7954532848603306,3,-2.1741294860839844,-0.6858024597167969,1.5053443908691406,-13.161483764648438,-13.803512573242202,4,-0.12379777359808641,-1.921062408227541,133.70622253417972,8.971875483286528,129.562255859375,-1.8932778019749994,129.5330810546875,-0.12379777359808641
5950,2024-03-25,130.40855407714844,133.78404235839844,129.15370178222656,133.501953125,994076.0,-0.023171189450353347,1.5319165801012087,-14.453800085555397,48.97008810246698,41.52040199602554,-1.893267213424167,1.8847044496115188,4.624283775584047,-9.401350674104663,6.432035980961598,4.630340576171875,-2.930102062915637,-1.1882362365722656,-8.766856576898846,6.3903841037543145,-4.97754640673557,2.6010739335910245,-7.307918124389644,35.47765714631127,0.8715270877194001,3.7893101701632927,3,0.9192695617675781,2.4075965881347656,4.598743438720703,-9.601158142089844,-9.124504089355483,0,-0.07160969080162471,9.055686274509805,133.501953125,-1.921062408227541,133.70622253417972,8.971875483286528,129.562255859375,-0.07160969080162471
5951,2024-03-26,130.1556396484375,132.15953063964844,129.80545043945312,130.76847839355472,1158453.0,-0.0019394006052801949,-2.585210833923986,0.19811176496703414,47.77665488945033,41.784452533972456,-1.6473704666221636,1.7718452098920636,4.844789782577777,-8.862636876095038,7.135393069342206,2.3540802001953125,-2.705729088241924,-1.1512672424316293,-8.467227872835537,6.164693387972278,-4.809247557633569,2.5067130727703244,-6.711763424011224,28.04708415325595,-8.813700548085531,3.6579803152019523,3,1.1721839904785156,2.091442108154297,4.851657867431641,-4.781124114990234,-9.542800903320298,1,-0.08168907417220406,1.5319165801012087,130.40855407714844,9.055686274509805,133.501953125,-1.921062408227541,133.70622253417972,-0.08168907417220406
5952,2024-03-27,134.90272521972656,134.90272521972656,130.80738830566406,131.81906127929688,978142.0,0.036472377102608755,1.6561499522492342,-5.0317705350693585,53.950484431642025,43.06775702449303,-6.140454638845,-3.321759619823979,0.21073278699321918,-13.250548561941699,7.457878638157428,4.7470855712890625,-3.0760902490119406,3.707685852050787,-3.294409235571777,10.709780939673351,0.2066383082394907,7.208733395862069,-11.122473529066156,51.751287024268166,13.214382906782205,3.5010475438112847,3,-3.574901580810547,-2.6556434631347656,0.10457229614257812,-8.949417114257812,-20.184829711914062,2,-0.12712723751934885,-2.585210833923986,130.1556396484375,1.5319165801012087,130.40855407714844,9.055686274509805,133.501953125,-0.12712723751934885
5953,2024-03-28,133.57977294921878,136.25486755371094,132.57781982421878,134.90272521972656,942573.0,-0.009806712713571808,-1.2105224534351142,-0.4290196000811423,52.722576073507106,45.162633310823935,-3.8123875343751195,-2.3095176391918812,1.6832195082531314,-11.659449372357628,7.382308581061599,3.677047729492159,-2.8646018797387,2.5068153381347997,-4.220730305953197,9.234360982222796,-0.8569574839092127,5.870588160178798,-9.469873301648917,62.32879655852651,21.48616606895184,3.363772822044001,3,-2.251949310302763,-1.3326911926269815,1.4275245666503622,-7.0817146301269815,-17.840469360351577,3,-0.10952523358849253,1.6561499522492342,134.90272521972656,-2.585210833923986,130.1556396484375,1.5319165801012087,130.40855407714844,-0.10952523358849253
5954,2024-04-01,129.10505676269528,134.75680541992188,127.74319458007812,134.39688110351562,1299700.0,-0.03349845629865378,1.3333307951398672,4.00001153389245,41.11546785789178,46.066635950641384,1.5905540184565723,1.6539430064833027,6.2372317675186935,-7.012264621974964,7.789961511079753,7.01361083984375,-2.8114548480938595,-1.589495849609392,-7.824051183280972,4.645059484062173,-4.706773516445168,1.5277818172263977,-4.6721021173541715,15.999935463167958,-18.699165714095265,3.1172776668357858,4,3.5214042663574503,3.142024993896513,5.9022407531738565,-2.2957153320312216,-19.35797119140622,0,-0.060201897428787676,-1.2105224534351142,133.57977294921878,1.6561499522492342,134.90272521972656,-2.585210833923986,130.1556396484375,-0.060201897428787676
5955,2024-04-02,125.01945495605469,128.21011352539062,124.7762680053711,127.5875473022461,2020226.0,-0.03164555989584694,-1.248409536536324,0.4852943296665247,43.751850817447306,46.8176547160246,6.067134035920361,5.30839644338937,10.304859656545545,-2.712829321137434,8.025779025904587,4.32878875732419,-2.3658353934974627,-5.228599548339844,-11.753956731795313,1.2967576351156112,-8.491278140067578,-1.9659209566121092,-0.26990641289773976,2.1186116795821666,-35.298895328073705,3.2626785917277306,4,7.500003814697266,7.227626800537109,9.878406524658203,1.789886474609375,-17.412452697753906,1,-0.04256149097888218,1.3333307951398672,129.10505676269528,-1.2105224534351142,133.57977294921878,1.6561499522492342,134.90272521972656,-0.04256149097888218
5956,2024-04-03,124.2606964111328,126.54669189453124,123.54085540771484,123.73541259765624,1950116.0,-0.006069123763086326,-5.574458498815378,-0.20454241618514282,42.64018365124587,47.27456835447473,6.704393002813404,5.834599494281534,10.942377283548481,-1.7682620462015421,8.436316671550243,3.005836486816392,-1.6015214836522205,-5.649809265136739,-12.687196935489467,1.38757840521599,-9.168503100313117,-2.1311154299603743,16.001953124999986,5.661792635966982,-33.321416957266564,3.5186938351763657,4,7.64105606079103,7.986385345458999,10.637165069580092,2.548645019531264,-15.94357299804686,2,-0.023954850643128744,-1.248409536536324,125.01945495605469,1.3333307951398672,129.10505676269528,-1.2105224534351142,133.57977294921878,-0.023954850643128744
5957,2024-04-04,122.5680923461914,127.90856170654295,122.44163513183594,126.28404998779295,2758638.0,-0.013621395290922766,-1.7549018853996792,-7.074190268700046,46.645367732365116,47.42272010528174,8.15849278915519,7.196700120737461,12.432929744371677,0.161217313746846,8.747522290476738,5.466926574707017,-0.9864512677013408,-6.898347091674793,-14.614929487943073,0.8182353045934718,-10.756638289808933,-3.0400558935406536,17.36012130737302,0.9154787995546051,-39.57917845904451,3.8582911981341326,4,6.780158996582031,9.67898941040039,13.127435684204102,4.241249084472656,-15.048637390136719,3,-0.015952386658279916,-5.574458498815378,124.2606964111328,-1.248409536536324,125.01945495605469,1.3333307951398672,129.10505676269528,-0.015952386658279916
5958,2024-04-05,124.27043151855469,126.0311279296875,120.29183197021484,121.64396667480469,1131211.0,0.013888926063685858,-1.153285340126805,-0.7068069921857383,50.0305992852007,47.51147476013524,5.561813087848037,5.125064379791695,10.536000504117169,-1.2341628139836303,9.19116835440217,5.739295959472656,-0.6405032435882276,-4.794743728637684,-12.723575136796512,3.1340876795211585,-8.759159432717098,-0.8303280245582698,14.958318994140598,27.505059460862164,-16.04031952049626,3.964415704079418,4,4.002918243408203,6.926067352294922,11.42509651184082,5.209144592285156,-14.57199096679689,4,-0.07686893731688627,-1.7549018853996792,122.5680923461914,-5.574458498815378,124.2606964111328,-1.248409536536324,125.01945495605469,-0.07686893731688627
5959,2024-04-08,126.57587432861328,126.9941635131836,123.83268737792969,124.60116577148438,1124015.0,0.018551821071888464,1.2491308914163823,0.7518503671686187,49.969363216251985,47.62250532833358,2.425672127028008,2.5431946475431175,8.003865417412896,-3.082391566081,9.39618450256746,3.1614761352539062,-0.30546091507900996,-2.231032562255848,-10.129286645905438,5.667221521393728,-6.180159604080643,1.718094479568947,11.516661071533179,79.36118859389228,33.04860383668042,3.9491270418247897,4,1.6974754333496094,3.701366424560547,9.119653701782227,6.979576110839844,-14.143966674804688,0,-0.08561324025787431,-1.153285340126805,124.27043151855469,-1.7549018853996792,122.5680923461914,-5.574458498815378,124.2606964111328,-0.08561324025787431
5960,2024-04-09,129.93190002441406,131.57588195800778,127.16925811767578,127.97665405273438,1783888.0,0.026513944411617807,-1.468670661549098,0.9901440719548428,50.61987606747607,47.938418792558664,-1.1231931531706039,-1.3000963295410486,4.522267534402516,-5.870376523301431,9.818234372499044,5.000007629394503,-0.4276922281846396,1.3920166015624886,-5.925645623608602,8.70967882673358,-2.266814511023057,5.050847714148034,7.092593169936492,85.43092298091398,40.7961487109326,3.658831112585547,4,-1.6585502624511719,0.3453407287597656,5.479093551635742,3.6235504150390625,-18.05446624755858,1,-0.15534918252817276,1.2491308914163823,126.57587432861328,-1.153285340126805,124.27043151855469,-1.7549018853996792,122.5680923461914,-0.15534918252817276
5961,2024-04-10,127.59727478027344,128.73541259765622,124.74708557128906,125.39883422851562,1921332.0,-0.017968068224215594,-1.2777828612261988,1.124380555490522,47.1501114930329,47.18282179937987,0.9055970400606554,0.9660745658072756,6.510621273614618,-3.0485209486172664,10.23313280404278,5.184814453125,-0.7867320530326083,-0.8677055358886605,-8.192093493971015,6.456682422193694,-4.529899514929838,2.7944884431525168,8.423258740628967,64.74131910051449,22.809584274870325,3.662193979041178,4,0.6760749816894531,2.6799659729003906,7.813718795776367,5.9581756591796875,-16.254859924316392,2,-0.15666692377557856,-1.468670661549098,129.93190002441406,1.2491308914163823,126.57587432861328,-1.153285340126805,124.27043151855469,-0.15666692377557856
5962,2024-04-11,127.14007568359376,129.58171081542972,124.59143829345705,128.47276306152344,1115791.0,-0.00358314154802275,1.8109595987811793,-0.606196686494021,39.33649300843823,45.69547923659444,0.16300760420990912,1.332221145099382,6.594044307484623,-2.1434300460682607,10.516933114148532,4.9902725219726705,-0.9504913757034501,-1.2237373352050582,-8.563384331400172,6.115909660990042,-4.893560833302601,2.446086162892499,7.936735744267381,60.68959035795955,20.575451519795543,3.669823498097553,4,0.38424301147459516,3.137165069580064,8.27091789245604,7.217903137207017,-19.095329284667983,3,-0.1480489308292645,-1.2777828612261988,127.59727478027344,-1.468670661549098,129.93190002441406,1.2491308914163823,126.57587432861328,-0.1480489308292645
5963,2024-04-12,123.60894775390624,131.17704772949222,122.99610900878906,125.48638153076172,1675126.0,-0.02777352389246046,-4.272733084028529,1.4087578286905305,35.50041663927088,45.071584656747675,2.3814722643761286,5.042994030873771,9.834055175652296,1.8967987410251936,9.93764333919537,8.180938720703153,-1.1649322088259737,-4.70476799011233,-12.164958869430663,2.7554228892060166,-8.43486342977151,-0.9746725504531639,10.580764906496128,7.142831736275476,-28.93503897128617,3.7300954396591717,4,2.324909210205078,6.668292999267592,11.802045822143569,10.749031066894545,-18.035018920898438,4,-0.13016446697600093,1.8109595987811793,127.14007568359376,-1.2777828612261988,127.59727478027344,-1.468670661549098,129.93190002441406,-0.13016446697600093
5964,2024-04-15,117.85992431640624,124.78599548339844,117.6750946044922,124.78599548339844,1661968.0,-0.046509767633859056,1.0533721665451252,3.689116096863182,32.9365138647166,43.8698805508887,7.11594272300718,10.844678518666697,15.133542892377264,8.140329527153384,9.135837600635107,7.110900878906236,-2.1890166829875994,-10.134238815307626,-18.78040932027635,-1.4880683103389032,-14.457324067791987,-5.8111535628232645,15.495915502584879,1.3296348416357124,-33.38560876473706,4.323085252484362,4,6.765563964843764,11.108947753906264,17.66536903381349,16.498054504394545,-13.18093872070311,0,-0.0692473188998336,-4.272733084028529,123.60894775390624,1.8109595987811793,127.14007568359376,-1.2777828612261988,127.59727478027344,-0.0692473188998336
5965,2024-04-16,114.48443603515624,116.30350494384766,113.64785766601562,115.95330810546876,1745750.0,-0.02863983072132459,1.448429641613618,0.21207868572196875,30.358449480517137,42.50524342080773,9.878738143024322,13.983256894475446,18.058984100609607,11.944616153630747,9.215448691747333,4.212066650390611,-3.2674678732398377,-12.904182434082045,-23.450466980449036,-2.357897887715069,-18.177324707265527,-7.63104016089855,17.61694416667497,4.772487297537413,-29.51448607886964,5.273142273183491,4,8.127433776855469,12.470817565917969,20.921693801879897,19.873542785644545,-10.019454956054673,1,-0.017928449075098274,1.0533721665451252,117.85992431640624,-4.272733084028529,123.60894775390624,1.8109595987811793,127.14007568359376,-0.017928449075098274
5966,2024-04-17,115.0680923461914,116.78988647460938,114.22178649902344,114.6498031616211,1918556.0,0.005098128018518944,-3.0305338027157123,-0.2847689686694867,22.24338558810375,39.79391207144536,8.776973565771812,12.922921105964548,17.084876388475095,11.822978226239158,9.852428273167972,2.5680999755859375,-3.5968230139074393,-11.59727668762207,-23.429875801336294,0.23532242609213938,-17.513576244479168,-5.680977130764958,15.187935602058246,8.102112391005155,-22.985329561377405,5.916299556857106,4,7.543777465820298,11.887161254882798,20.338037490844727,19.289886474609375,-12.10116577148436,2,-0.027728438911949427,1.448429641613618,114.48443603515624,1.0533721665451252,117.85992431640624,-4.272733084028529,123.60894775390624,-0.027728438911949427
5967,2024-04-18,113.5116729736328,115.93385314941406,112.57781982421876,113.08365631103516,1860886.0,-0.013526072613387896,-3.66216223377484,1.0232553897785381,22.098984544351765,36.69039932246215,9.9611643014794,13.929383440223418,18.141291468960688,13.80925332032605,10.61569919100694,3.3560333251952983,-3.8421507546799205,-12.351166915893572,-25.464407429911276,0.7620735981241467,-18.907787172902445,-5.7945466588847125,15.083537946393463,5.020924277987142,-21.2011611296957,6.556620257008859,4,8.565177917480483,12.908561706542983,21.709630966186538,20.846305847167983,-9.93190765380858,3,-0.019110440898705172,-3.0305338027157123,115.0680923461914,1.448429641613618,114.48443603515624,1.0533721665451252,117.85992431640624,-0.019110440898705172
5968,2024-04-19,114.23152160644531,115.97276306152344,113.43385314941406,114.48443603515624,1457910.0,0.006341626494922092,-1.747364336605381,-0.5908985579579551,26.910300105079003,34.12828119899848,8.568624041782698,12.306702850570673,16.980645746072184,13.518801586964372,9.671951834171885,2.538909912109375,-4.00155290622024,-10.657583236694336,-24.203620369985458,2.8884538965968005,-17.430601803339897,-3.884564670048775,12.441602382084042,13.545855076086516,-13.39220768381078,6.7730185666455665,4,7.845329284667969,12.188713073730469,19.91974449157715,20.12645721435547,-12.062263488769531,4,-0.05415996495988595,-3.66216223377484,113.5116729736328,-3.0305338027157123,115.0680923461914,1.448429641613618,114.48443603515624,-0.05415996495988595
5969,2024-04-22,116.9747085571289,117.69454956054688,114.28015899658205,115.3501968383789,1183434.0,0.024014273049207224,1.2285735627318584,-6.42316742081484,36.96816445378788,32.61142435303313,4.828003244214628,8.70833153974435,13.807219097185452,11.282636321499012,9.059133765279324,3.4630279541015625,-4.1726967179034204,-7.088034057617193,-20.436803777973466,6.260735662739094,-13.762418917795344,-0.4136491974390566,8.006978931683179,85.93161959860433,53.54678946174636,6.674384860178141,4,4.902725219726591,9.445526123046875,14.567123413085938,16.48346710205078,-17.986381530761705,0,-0.09746363008507186,-1.747364336605381,114.23152160644531,-3.66216223377484,113.5116729736328,-3.0305338027157123,115.0680923461914,-0.09746363008507186
5970,2024-04-23,121.07003784179688,122.2762680053711,117.52918243408205,117.52918243408205,1339484.0,0.03501038245945165,-1.6813213332270496,2.1796428839795525,45.335610397223654,32.40981312016543,-0.7337376442240924,4.087058022921809,9.492533217716868,7.693934262362859,8.462247097027488,5.3015594482421875,-4.525632382300145,-2.5257789611816435,-15.59021374011283,10.538655817749529,-9.057996350647244,4.006438428283943,2.4231855272640104,87.5626477448385,49.65783042566626,6.532217389465589,4,0.8073959350586222,5.350196838378906,10.330741882324219,12.388137817382812,-22.77236938476564,1,-0.13538487753272255,1.2285735627318584,116.9747085571289,-1.747364336605381,114.23152160644531,-3.66216223377484,113.5116729736328,-0.13538487753272255
5971,2024-04-24,119.52334594726562,121.34241485595705,117.52918243408205,119.7373504638672,1289523.0,-0.012775183043655436,1.2272686761376617,-0.06043864884606777,45.52984750128869,33.097963619371036,-0.5059843888660822,5.055565265240816,10.730890323020219,9.665275601528947,7.833103931536843,3.813232421875,-5.13310368813174,-3.540856170654294,-16.344053765341812,9.262341424033224,-9.94245496799806,2.860742626689472,2.7529220581054688,71.6148191268845,27.831854489135083,6.40159879734376,4,2.354087829589872,6.896888732910156,11.692607879638672,13.750003814697266,-18.083656311035142,2,-0.12598680825759256,-1.6813213332270496,121.07003784179688,1.2285735627318584,116.9747085571289,-1.747364336605381,114.23152160644531,-0.12598680825759256
5972,2024-04-25,117.75291442871094,118.71595001220705,113.72567749023438,118.64785766601562,989758.0,-0.014812432705287648,8.679250029596068,4.181889483065676,40.45038349871199,33.64795993708672,-0.23149843486848454,5.771191175264647,12.361115501676665,11.848470553482514,6.849703204155652,5.79766845703125,-6.148076631757434,-4.4537971496582,-16.169573497077295,7.261979197760894,-10.311685323367755,1.4040910240513398,4.523353576660156,48.84481614643057,2.878763161685633,5.8578881737095445,4,0.9289932250976562,8.667320251464844,13.35360336303711,15.520435333251953,-17.198440551757812,3,-0.12556791418488,1.2272686761376617,119.52334594726562,-1.6813213332270496,121.07003784179688,1.2285735627318584,116.9747085571289,-0.12556791418488
5973,2024-04-26,118.9494171142578,120.35992431640624,115.72956848144531,116.39105224609376,852520.0,0.010161130120233564,-1.3859620155130112,-2.85868953641026,38.45020641653273,34.260592442844064,-2.4121243520343825,3.607371850582453,10.815900179192894,10.954106463593703,5.500485635609992,4.630355834960923,-6.913349869726858,-2.5257766723632926,-13.014299722731053,7.962746378004482,-7.77003819754718,2.7184848528205947,2.392997741699247,61.09215047517568,18.551014239286815,5.244261525183885,4,-1.5223731994628764,7.470817565917983,12.157100677490249,14.323932647705092,-19.669258117675753,4,-0.12921166128683204,8.679250029596068,117.75291442871094,1.2272686761376617,119.52334594726562,-1.6813213332270496,121.07003784179688,-0.12921166128683204
5974,2024-04-29,121.33268737792969,122.7237319946289,119.99027252197266,120.29183197021484,934246.0,0.020035997834126684,-2.3254284640266567,0.4068440044135673,36.581677624827584,34.95206223665634,-4.75054955434382,0.6450305789004034,7.937273256939704,8.819229151835145,5.1256571234094395,3.774314880371108,-7.383334081789059,0.24611206054687784,-9.608924724838118,10.101148845931874,-4.681406332145613,5.173630453239369,-8.754867553710923,84.54060690541661,45.465673142046946,4.927518392692495,4,-3.6819114685058594,3.0836563110351562,10.739299774169922,11.940662384033203,-17.45136260986328,0,-0.1579411918946726,-1.3859620155130112,118.9494171142578,8.679250029596068,117.75291442871094,1.2272686761376617,119.52334594726562,-0.1579411918946726
5975,2024-04-30,119.6984405517578,121.93579864501952,118.78404998779295,119.23152160644531,1168836.0,-0.013469138955782833,-3.628586794545623,0.4485915544576817,37.399132545980954,36.63603412086491,-2.569083253475455,1.960728559347416,9.130377544129445,10.734960790552933,5.204386151754029,3.1517486572265625,-7.479805489597339,-1.1220840454101761,-10.81605426956007,8.571886178739703,-5.969069157485123,3.7249010666647706,-6.917702484130828,66.3783827782595,29.288082093524835,4.846985112074941,4,-2.04766464233397,4.7179031372070455,12.373546600341811,13.574909210205092,-8.103111267089844,1,-0.1730190755194969,-2.3254284640266567,121.33268737792969,-1.3859620155130112,118.9494171142578,8.679250029596068,117.75291442871094,-0.1730190755194969
5976,2024-05-01,121.28404998779295,123.43385314941406,118.6186752319336,119.06614685058594,1440536.0,0.013246700865326089,-2.0937459406333714,4.750081699346519,40.982637052436566,38.734217732874335,-3.5539710881431574,0.14828482576091062,7.218324034337698,9.408277109191786,5.58073399624635,4.815177917480469,-6.951191915526124,0.6123577117919723,-8.949728399936433,10.174443823520377,-4.16868534407223,5.393400767656175,-8.30445204162595,77.85574512562168,41.94330388417822,4.781043055864205,5,-2.850196838378892,3.132293701171889,10.787937164306655,11.989299774169936,-10.68093872070311,2,-0.18952518103637916,-3.628586794545623,119.6984405517578,-2.3254284640266567,121.33268737792969,-1.3859620155130112,118.9494171142578,-0.18952518103637916
5977,2024-05-02,120.6128387451172,122.85992431640624,118.86186981201172,122.51945495605469,1676462.0,-0.0055342086840215465,2.090218070740331,-0.8596480968679581,44.94087080106427,40.7376144768727,-1.9774817561162195,0.7014673434092629,7.662711163551805,10.288368472648855,5.761233387226605,3.998054504394517,-5.9460503924273524,0.03890914916993893,-9.481429865339678,9.559248163679541,-4.721260358084862,4.79907865642474,-7.215070590820318,63.38382437988721,22.847736556151865,4.760169507254804,5,-2.033073425292983,3.803504943847642,11.174613952636705,12.660511016845689,-13.784042358398438,3,-0.15896441297931818,-2.0937459406333714,121.28404998779295,-3.628586794545623,119.6984405517578,-2.3254284640266567,121.33268737792969,-0.15896441297931818
5978,2024-05-03,114.7178955078125,124.4066162109375,114.46498107910156,123.6186752319336,3070636.0,-0.04887492325557541,-1.1137554615257963,4.668364652026413,44.72049243543045,41.598984252610755,4.463046031592896,6.159885354704699,13.2846234575415,16.42511370720979,6.098722690886853,9.941635131835938,-4.806656262570456,-5.378407287597653,-15.07476061822652,4.317946043031199,-10.22658395291208,-0.5302306222832271,-0.918683953710925,2.543992264421712,-41.17716816339016,4.848176665314427,5,4.3482513427734375,9.698448181152344,17.069557189941406,18.55545425415039,-5.194549560546875,4,-0.12346305315455186,2.090218070740331,120.6128387451172,-2.0937459406333714,121.28404998779295,-3.628586794545623,119.6984405517578,-0.12346305315455186
5979,2024-05-06,115.7393035888672,116.14785766601562,112.75291442871094,114.8249053955078,1853690.0,0.008903650790779594,2.9213754450280236,-0.10273236971378881,52.28967401260789,42.37165798765346,3.6296647259662933,4.516569420969617,12.07639159313014,15.580900345303164,6.714510943666115,3.3949432373046875,-3.442516984178738,-3.8151706695556555,-13.192843528066206,5.562502188954895,-8.50400709881093,0.8736657596996196,8.667312622070298,25.626099036710404,-22.070799513651746,4.688836429255276,5,2.840461730957017,7.928009033203111,16.048149108886705,17.53404617309569,-10.184829711914077,0,-0.1422087750825929,-1.1137554615257963,114.7178955078125,2.090218070740331,120.6128387451172,-2.0937459406333714,121.28404998779295,-0.1422087750825929
5980,2024-05-07,109.74708557128906,116.17704010009766,109.65953063964844,115.75875854492188,3032703.0,-0.05177340654185969,-1.1069139267542552,-6.574458498815001,41.891506971628694,41.96739792880234,8.768962880897561,9.401053687928211,17.683804928500123,21.717267542368234,6.739308865721147,6.517509460449219,-2.5347918513043766,-8.798147964477536,-17.810900622472133,0.21460469351706024,-13.304524293474827,-4.291771635480245,14.659530639648438,0.5937100671002055,-49.95898361221446,4.5063763289972965,5,7.285987854003906,10.870620727539048,22.689685821533203,23.526264190673828,-3.501953125,1,-0.053447987002920416,2.9213754450280236,115.7393035888672,-1.1137554615257963,114.7178955078125,2.090218070740331,120.6128387451172,-0.053447987002920416
5981,2024-05-08,107.60700225830078,109.11478424072266,105.58365631103516,108.27821350097656,2928464.0,-0.019500137993169187,2.012454479479561,0.1116513232871636,41.1593442029706,42.046171340386636,10.103435995175829,10.505342595201853,19.318787901781207,23.85026287500068,7.44828741751406,4.163429260253906,-2.286608280112148,-9.938717651367185,-19.156161386102582,-0.7212739166317874,-14.547439518734876,-5.329995783999493,16.209730529785162,10.749350569865063,-43.68065321409773,4.608721867367696,5,7.388134002685547,10.972766876220689,24.776268005371094,25.66634750366211,-1.9066162109375,2,0.03706382431129862,-1.1069139267542552,109.74708557128906,2.9213754450280236,115.7393035888672,-1.1137554615257963,114.7178955078125,0.03706382431129862
5982,2024-05-09,108.31712341308594,109.51361846923828,106.87743377685548,107.3249053955078,1804140.0,0.006599209529883243,-1.7938096816708309,-1.4782499971583694,41.14219977183978,42.34528171319853,8.844146763188832,8.761980639129916,18.06314508278261,23.062245600371057,8.015620326092796,2.6361846923827983,-2.6610919433775138,-8.28744888305664,-17.21954572811883,0.6446479620055499,-12.753497305587729,-3.8214004605255525,14.405624786376961,14.521983346864396,-43.21739891222199,4.466048422531095,5,6.678012847900391,10.262645721435533,23.757293701171875,24.956226348876953,-2.2179031372070312,3,0.021104584224286516,2.012454479479561,107.60700225830078,-1.1069139267542552,109.74708557128906,2.9213754450280236,115.7393035888672,0.021104584224286516
5983,2024-05-10,107.51945495605469,109.18287658691406,106.54669189453124,108.31712341308594,1212732.0,-0.007364195354313541,1.0846203967373056,-0.8039245840125373,34.962892535530756,42.16541670327666,8.77249067950514,8.740595717366546,18.330838941376015,23.844775332765693,8.354223308887779,2.6361846923828267,-3.004595810664881,-8.280642700195315,-17.451542608293337,0.8902572079027067,-12.866092654244326,-3.6951927461463043,14.174947730102545,18.273657252163492,-34.41662128371901,4.585449954049013,5,7.475681304931641,11.060314178466783,23.27821159362793,25.753894805908203,-2.3638153076171875,4,-0.006423568363680854,-1.7938096816708309,108.31712341308594,2.012454479479561,107.60700225830078,-1.1069139267542552,109.74708557128906,-0.006423568363680854
5984,2024-05-13,109.6984405517578,111.13813018798828,107.937744140625,107.937744140625,1732900.0,0.020265965788179408,-2.6353638561734654,-2.207303542734698,30.74137721626279,41.42566611108575,5.330157225393506,6.238682390269176,15.615260800293484,21.632103511092524,9.092428246784765,3.6186752319335938,-2.987218527087961,-5.6935829162597855,-15.198789434457467,3.811623601937896,-10.446186175358633,-0.9409796571609377,11.029317351892104,38.84296389762723,-9.046395004286012,4.7526032590988425,5,5.29669570922853,8.881328582763672,20.03648376464845,22.524326324462905,-4.396881103515597,0,-0.0015961448823837987,1.0846203967373056,107.51945495605469,-1.7938096816708309,108.31712341308594,2.012454479479561,107.60700225830078,-0.0015961448823837987
5985,2024-05-14,112.4319076538086,116.42023468017578,111.13813018798828,111.64396667480469,1958032.0,0.024918012401107026,-4.870263991283666,0.447516661033551,38.454249842804536,41.14473419890441,1.6288226240491923,3.5242509045210113,12.453708606622058,18.718501883151703,8.81691274611028,6.721794128417983,-2.9515843531470694,-2.8574893951415987,-12.447895171936054,6.732916381652856,-7.652692283538826,1.9377134932556288,7.387204154284419,63.195698028403825,17.551188395127014,4.795202888397229,5,2.5632286071777344,6.147861480712876,16.843387603759766,19.79085922241211,-6.819068908691392,1,-0.06116976862148349,-2.6353638561734654,109.6984405517578,1.0846203967373056,107.51945495605469,-1.7938096816708309,108.31712341308594,-0.06116976862148349
5986,2024-05-15,111.87743377685548,115.05836486816406,110.04863739013672,115.02918243408205,1278524.0,-0.0049316416355791315,2.1212151460704343,-3.999980634604026,40.039603038388584,40.60014889194045,0.7919249338639389,4.034271724774683,12.659534933633779,19.128638026721305,8.689053977688117,5.009727478027344,-3.090377317987489,-3.252430343627921,-12.963725412234439,6.458864724978596,-8.10807787793118,1.6032171906753376,7.0875507014140595,53.990163389728565,8.38899807602229,4.855647534303262,5,3.117702484130845,6.502918243408203,17.397861480712876,20.34533309936522,-4.640083312988281,2,-0.05034349770482127,-4.870263991283666,112.4319076538086,-2.6353638561734654,109.6984405517578,1.0846203967373056,107.51945495605469,-0.05034349770482127
5987,2024-05-16,111.34241485595705,112.04280090332031,110.12645721435548,111.28404998779295,1024813.0,-0.004782187996603127,1.626681028172235,-0.018518249553392412,36.80838852412564,39.721026235128804,-0.14120586619388575,4.636139901432372,12.818389019703787,19.463020317974284,8.291066617784056,1.9163436889648295,-3.2167195913376077,-3.678986358642561,-13.514046007137239,6.156073289852117,-8.5965161828899,1.2385434656047778,6.819689932278436,48.57145064888423,4.726146203299976,4.917529824247339,5,-0.3404693603515767,7.037937164306641,17.932880401611314,20.880352020263658,-1.5024185180664205,3,-0.05067277205989129,2.1212151460704343,111.87743377685548,-4.870263991283666,112.4319076538086,-2.6353638561734654,109.6984405517578,-0.05067277205989129
5988,2024-05-17,108.04474639892578,110.7393035888672,107.6361846923828,110.7393035888672,1065214.0,-0.029617360655393,1.3032496085576486,-46.16745098036992,27.66516671518322,36.98496986874829,2.3583342800989016,7.848966288245066,15.66653484713109,22.542411945317042,8.039627605361014,3.706230163574247,-3.738278268830257,-6.667316055297846,-16.984352401714986,3.6497202911192943,-11.825834228506423,-1.5087978820892687,9.362651480677684,4.651176929898543,-32.64002190493971,5.158518173208572,5,2.9571990966796875,10.335605621337905,20.856033325195312,24.178020477294922,-2.36474609375,4,-0.018006670272181058,1.626681028172235,111.34241485595705,2.1212151460704343,111.87743377685548,-4.870263991283666,112.4319076538086,-0.018006670272181058
5989,2024-05-20,105.5739288330078,108.49221801757812,105.32101440429688,108.26847839355469,2107914.0,-0.022868465596607157,1.0185706793061249,0.9999971685906094,26.908427890974238,35.32018330423112,3.615791386381474,9.931042457788806,17.667725569717632,24.768428279157135,8.278750641003112,3.17120361328125,-4.546060780230789,-8.568094635009786,-19.59421591609241,2.458026646072838,-14.081155275551097,-3.0550339944684737,11.124044552481564,2.2786684327777786,-30.038855198377412,5.513060640541313,5,5.29669570922853,9.479576110839858,22.53162002563478,26.648838043212905,0.886070251464858,0,-0.003962049998460615,1.3032496085576486,108.04474639892578,1.626681028172235,111.34241485595705,2.1212151460704343,111.87743377685548,-0.003962049998460615
5990,2024-05-21,104.67898559570312,105.3501968383789,103.91050720214844,105.05836486816406,1761786.0,-0.008476934099139743,1.9898754634470956,0.14079506200804048,22.225857735011473,33.216462585569,4.152948587767298,10.050332772355773,17.959123733324134,25.381525100501733,9.087307178042268,1.6634216308593608,-5.0107579898044605,-8.643485260009768,-19.934853997349904,2.6478834773303674,-14.28916962867983,-2.9978008913397076,11.108831071290837,6.893507403645841,-18.85144875984606,5.645684368670065,5,5.486385345458984,9.479576110839844,22.118194580078125,26.23541259765625,-0.29898834228517046,1,0.005947457830205005,1.0185706793061249,105.5739288330078,1.3032496085576486,108.04474639892578,1.626681028172235,111.34241485595705,0.005947457830205005
5991,2024-05-22,104.46498107910156,106.70233154296876,103.1128387451172,104.01750946044922,1701237.0,-0.002044388521571072,-2.181028042122384,-1.1794835699633994,22.57107696518493,31.153004495940685,4.32970085738782,9.568965185581405,17.75378731848599,25.315790218372115,9.825299434259504,3.5894927978515625,-5.906424957628474,-8.104571533203128,-19.660092824036965,3.4509497576307098,-13.882332178620047,-2.326810887786209,10.13510464140785,15.141635653430802,-5.600919214429867,5.777760645416919,5,5.301555633544922,9.294746398925781,20.318580627441392,24.197471618652344,1.0350189208984375,2,0.010987966054830212,1.9898754634470956,104.67898559570312,1.0185706793061249,105.5739288330078,1.3032496085576486,108.04474639892578,0.010987966054830212
5992,2024-05-23,102.96692657470705,104.44552612304688,101.80934143066406,103.78404998779295,1736909.0,-0.014340255355621778,1.4636368821834982,-1.8260899217404012,26.534605075165274,30.216528111455627,5.575323663842511,10.437636909478542,18.804252555887288,26.567442598820193,10.385610393823962,2.6556396484375,-6.041791116768849,-8.863326644897441,-20.90430718458208,3.1776538947871984,-14.883816914739768,-2.842836375055114,10.254689508755305,12.962934484326066,-9.665154996078972,6.020490269842321,5,6.147861480712876,10.141052246093736,21.81663513183591,25.69552612304686,2.5430755615234375,3,0.041473743377799854,-2.181028042122384,104.46498107910156,1.9898754634470956,104.67898559570312,1.0185706793061249,105.5739288330078,0.041473743377799854
5993,2024-05-24,103.57976531982422,104.32879638671876,101.49805450439452,103.78404998779295,1117230.0,0.005951801860110129,3.3759331988818784,0.2500046684468924,25.31595851876078,29.613703811733185,4.855475017280554,9.079831346979716,17.888481513211246,25.73458137399541,11.31618654269875,2.830741882324247,-5.9813876439176,-7.482005310058597,-19.57163988646471,4.607629266347516,-13.52682259826166,-1.4371880218555333,8.044132312246376,29.76354229502632,7.2042571458799145,6.04481728820306,5,5.3793792724609375,9.372570037841797,20.668777465820312,24.54766845703125,1.7002334594726562,4,0.06043874494923429,1.4636368821834982,102.96692657470705,-2.181028042122384,104.46498107910156,1.9898754634470956,104.67898559570312,0.06043874494923429
5994,2024-05-28,102.16925811767578,104.06614685058594,100.6809310913086,103.9688720703125,1532234.0,-0.0136175941101353,2.3951235562153044,8.809344188826428,31.101404702077787,28.796721018319104,5.68331278594772,9.466398054476343,18.985023358892676,27.027549642087166,12.267068485468831,3.3852157592773438,-6.0181737583273645,-7.93434104919433,-19.62761128459671,3.75892918620805,-13.780976166895513,-2.087705931493147,7.834504613966644,24.71729024361498,-0.5948605240586922,5.846635117701188,5,5.700389862060547,10.374515533447266,22.07928466796875,25.958175659179688,6.350738525390625,1,0.034362020946226535,3.3759331988818784,103.57976531982422,1.4636368821834982,102.96692657470705,-2.181028042122384,104.46498107910156,0.034362020946226535
5995,2024-05-29,98.9883270263672,101.33268737792969,98.32685089111328,101.13813018798828,2410968.0,-0.03113393549011456,1.3678094602756767,1.1945912946892183,29.566431026505256,27.63303523922096,7.550772891289114,11.611557161828856,21.732976052935854,30.054321428478673,13.645800895476661,3.8424072265625,-5.867927514057314,-10.079766464233387,-21.86309594845973,1.7035630199929557,-15.971431206346566,-4.188101722120209,9.337326010015133,7.897769247516305,-18.461012569887732,5.891664742113173,5,6.196498870849595,12.378406524658189,25.160507202148438,29.139106750488267,8.851669311523423,2,0.07548033472790427,2.3951235562153044,102.16925811767578,3.3759331988818784,103.57976531982422,1.4636368821834982,102.96692657470705,0.07548033472790427
5996,2024-05-30,98.29766845703124,99.8249053955078,97.3638153076172,98.60894775390624,2047468.0,-0.006977171855344078,-1.2589319477318572,0.14479432463029632,26.223452868748538,26.45693127751239,6.830909864369701,11.058829078782011,21.87899662571455,30.599995143332265,14.869861547359333,2.4610900878905966,-5.803632867741811,-9.621105957031261,-20.858977367243895,1.6167654531813724,-15.240041662137585,-4.002170251924937,8.02822415029729,13.186829761240029,-14.063256800918827,5.618935705106318,5,5.753890991210966,12.587547302246108,25.851165771484403,29.829765319824233,8.382331848144545,3,0.061876633412169646,1.3678094602756767,98.9883270263672,2.3951235562153044,102.16925811767578,3.3759331988818784,103.57976531982422,0.061876633412169646
5997,2024-05-31,101.43968963623048,101.50778198242188,98.01556396484376,98.57003784179688,3346654.0,0.03196435102194428,1.3236247433251762,-9.218897058823575,37.017032744851655,27.496027503031105,2.387539285013389,6.75298371787936,18.216678219868413,27.280395375633347,15.991052106911319,3.492218017578111,-6.186130201136024,-5.520427322387675,-15.386212095868046,4.3453574510926956,-10.453319709127868,-0.5875349356474828,3.0937875111557815,58.51953196029418,28.889183522359204,4.932892386740187,5,1.4883270263671733,9.44552612304686,22.709144592285156,26.687744140624986,11.73030853271483,4,0.04002684135105361,-1.2589319477318572,98.29766845703124,1.3678094602756767,98.9883270263672,2.3951235562153044,102.16925811767578,0.04002684135105361
5998,2024-06-03,100.55447387695312,104.66925811767578,100.09727478027344,101.32295989990234,1642230.0,-0.008726522749150756,-4.433509082913605,-0.26779765560403024,29.331577564139337,27.765266355605004,2.3451409906786296,6.875201305470455,18.426990195626985,27.886646171495073,16.639028798475074,4.571983337402344,-6.69759775036124,-5.697472000122076,-15.246835476739946,3.851891476495794,-10.472153738431018,-0.9227902618131338,-3.1906585693359233,43.67508790764647,14.581760925570656,4.774681738308936,6,1.478599548339858,10.330741882324219,21.996597290039062,27.354087829589844,17.445526123046875,0,0.04928202662908232,1.3236247433251762,101.43968963623048,-1.2589319477318572,98.29766845703124,1.3678094602756767,98.9883270263672,0.04928202662908232
5999,2024-06-04,99.28015899658205,101.42996215820312,98.58949279785156,101.42023468017578,4147672.0,-0.012672880989168522,1.6306358504031033,2.7847945436675183,18.173248059553856,27.31497639166527,2.942201773769952,7.223570841273002,19.004263809337388,28.857930292498125,17.116821505773938,2.8404693603515625,-7.172396394824062,-6.148829650878895,-15.071949382177536,2.774290080419746,-10.610389516528215,-1.6872697852295744,-1.770234832763677,26.231725287429597,1.3921333571469212,4.461559865649321,6,2.7529144287109375,11.605056762695298,22.643480300903306,28.628402709960923,16.80983734130858,1,0.06043342238121707,-4.433509082913605,100.55447387695312,1.3236247433251762,101.43968963623048,-1.2589319477318572,98.29766845703124,0.06043342238121707
6000,2024-06-05,103.8813247680664,103.91050720214844,99.76654052734376,99.76654052734376,3058506.0,0.04634526997124144,-1.0141841867640284,-1.92272837463994,33.81889044102479,28.564733444536362,-1.9936665638971363,2.277177165744675,13.844875992950506,23.971510481026428,16.882312110795333,4.630348205566392,-6.991497853224587,-1.2543758392334041,-9.962916803629128,7.454165125162319,-5.608646321431266,3.0998946429644576,-6.228213925170891,89.21443408571346,65.25061439422653,4.354270482197862,6,-2.864788055419922,7.0038909912109375,17.15223503112793,24.027236938476562,12.678672790527358,2,0.04465356872716697,1.6306358504031033,99.28015899658205,-4.433509082913605,100.55447387695312,1.3236247433251762,101.43968963623048,0.04465356872716697
6001,2024-06-06,111.59532928466795,115.75875854492188,102.94747161865234,103.8813247680664,7411366.0,0.07425785658610384,-1.6741126241545863,1.874704496109086,50.396577399466686,31.216063702792074,-9.599337716216084,-5.399549424876966,5.658930943986732,16.060343448006662,16.33815890484257,12.811286926269531,-6.388455389348962,6.260212326049796,-2.8595509486529664,15.379975600752559,1.7003306886984149,10.820093963401177,-13.801895496276828,76.5350639566982,53.383697794183135,4.559881637351383,6,-5.034042358398423,-0.7101135253906108,9.438230514526381,16.313232421875014,13.63467407226564,3,-0.033651345184867676,-1.0141841867640284,103.8813247680664,1.6306358504031033,99.28015899658205,-4.433509082913605,100.55447387695312,-0.033651345184867676
6002,2024-06-07,110.60311126708984,115.75875854492188,108.0933837890625,111.86770629882812,2929903.0,-0.008891214569088923,-1.4396288287807029,-0.16393496127941162,54.324236356339874,34.43920568474531,-8.280832773943331,-4.455737869495536,6.004912207624827,16.892671173532733,15.857851787864915,7.665374755859375,-5.557438813553389,5.1536949157714815,-4.1782649382108445,14.485654769753808,0.4877149887803114,9.819674842762652,-12.091064488437482,69.97164961051541,42.64270548075868,4.665979926991166,6,-4.0418243408203125,0.2821044921875,10.82198715209961,17.305450439453125,9.286888122558594,4,-0.03547016821651916,-1.6741126241545863,111.59532928466795,-1.0141841867640284,103.8813247680664,1.6306358504031033,99.28015899658205,-0.03547016821651916
6003,2024-06-10,106.82879638671876,107.95719909667969,104.23152160644531,107.89883422851562,3856850.0,-0.034124852701988395,5.27869779880683,0.8461505975758999,52.03150350873385,36.76477221881821,-4.4669200464828265,-0.775582931714851,9.118457694358895,20.508065884724473,15.021361654450901,6.371589660644531,-4.796601405037308,1.4139129638672046,-7.890865479113998,10.718691406848407,-3.238476257623404,6.066302185357813,-7.626881137415623,47.988677618745115,16.768505180238996,4.652389221490603,6,-0.26750946044923296,4.0564193725585795,14.669258117675767,20.5106964111328,8.96120452880858,0,0.059358543732642044,-1.4396288287807029,110.60311126708984,-1.6741126241545863,111.59532928466795,-1.0141841867640284,103.8813247680664,0.059358543732642044
6004,2024-06-11,109.52334594726562,110.92412567138672,105.71011352539062,106.12840270996094,2839850.0,0.025223063927376277,-1.4643674927970518,-3.1727319396515266,57.41072374769554,39.85858252117268,-6.714711942518406,-3.672198236709079,5.925081555358986,17.658089430648687,14.779733930898342,5.214012145996094,-4.095166178330089,4.117217254638675,-5.170905932681691,13.40534044195904,-0.5268443390215083,8.761278848298858,-9.65915696613773,61.009707403922995,25.60891476981282,4.644061593660184,6,-2.9620590209960938,-2.6313209533691406,12.217899322509766,17.816146850585938,4.966651916503892,1,0.0773958645932511,5.27869779880683,106.82879638671876,-1.4396288287807029,110.60311126708984,-1.6741126241545863,111.59532928466795,0.0773958645932511
6005,2024-06-12,105.55447387695312,113.5992202758789,105.5058364868164,112.5,2207836.0,-0.03623768098012159,-1.2983423499156117,-2.0458445510155467,51.49492695060111,42.666524085822964,-1.9182013495362895,-0.25822347370686316,9.470434992234473,21.421405147310665,15.80471228932324,8.0933837890625,-3.475131564300284,0.49221687316894247,-8.190183172695782,9.174616919033667,-3.848983149763427,4.833416896101312,-5.054502113273472,20.349261345127832,-16.886554855962583,4.341200022932363,6,1.3326873779296875,1.3375511169433594,15.56906509399414,21.785018920898438,12.055526733398438,2,0.09981123560161898,-1.4643674927970518,109.52334594726562,5.27869779880683,106.82879638671876,-1.4396288287807029,110.60311126708984,0.09981123560161898
6006,2024-06-13,106.24513244628906,107.97665405273438,105.1361846923828,105.54474639892578,1944051.0,0.006543148233973062,-2.743593610956043,-0.10083988382668911,54.60005185859091,44.62019287623844,-1.5231298905937933,-1.467726110173075,8.38001206371814,20.480522764085734,16.66033355535178,2.8404693603515767,-2.985871412627475,1.4644905090331974,-6.632822288801577,9.561803306867972,-2.58416588988419,5.513146907950585,-5.134809211359723,17.46828707166202,-21.894475932754744,4.048656398917384,6,0.9289932250976562,0.6468925476074219,12.580257415771484,19.635215759277344,9.354866027832031,3,0.09708553111851281,-1.2983423499156117,105.55447387695312,-1.4643674927970518,109.52334594726562,5.27869779880683,106.82879638671876,0.09708553111851281
6007,2024-06-14,105.70038604736328,107.2178955078125,104.67898559570312,105.54474639892578,1650865.0,-0.005127259822478636,-1.6907185652950831,0.2222198015272165,52.98139985086243,47.247950908096556,-0.34692833804233203,-1.441231510437305,8.564987863922767,20.740292131826607,17.526854850309675,2.538909912109375,-2.1547601967742764,1.201845550537115,-6.304477328504589,8.70816842957882,-2.551315888983737,4.955006990057967,-4.004125400034241,15.680099165772823,-23.868435413560924,3.7531614395208504,6,1.4737396240234375,1.1916389465332031,11.087066650390625,18.142024993896484,10.589614868164062,4,0.18476391657471614,-2.743593610956043,106.24513244628906,-1.2983423499156117,105.55447387695312,-1.4643674927970518,109.52334594726562,0.18476391657471614
6008,2024-06-17,106.0992202758789,106.65369415283205,104.13423919677734,104.52334594726562,2634353.0,0.0037732523354920833,-1.1404935910939824,10.12514705882353,55.68694238248603,51.416139166200146,0.13798344215071268,-2.101012962545383,7.748719958959342,20.051868364666078,17.93876714746392,2.5194549560547017,-1.0956443855288853,1.6979560852050781,-5.663902102582838,9.059814272992995,-1.982973008688873,5.378885179099029,-3.840459712646151,20.760538903138333,-19.810437817153122,3.6809290938939583,6,1.6634292602539062,0.7928047180175781,10.688232421875,17.74319076538086,11.200782775878892,0,0.1299800232076238,-1.6907185652950831,105.70038604736328,-2.743593610956043,106.24513244628906,-1.2983423499156117,105.55447387695312,0.1299800232076238
6009,2024-06-18,105.1556396484375,106.50778198242188,103.82295989990234,106.0116729736328,2686575.0,-0.008893379470536256,1.9052564663534968,-0.5432116696441017,59.5424462863926,54.27431203790768,2.237997328074414,-1.2547056790693603,8.180973159078974,20.670251227032225,17.948539461404987,2.6848220825195312,-0.4680903157070304,0.7752899169921932,-6.574908541725193,8.12548837570958,-2.8998093123665,4.4503891463508864,-2.356879165937187,13.631794748531679,-29.788565628069247,3.6750992293586897,6,4.197475433349609,1.7363853454589844,11.631813049316406,18.686771392822266,15.274360656738281,1,0.10112972830219347,-1.1404935910939824,106.0992202758789,-1.6907185652950831,105.70038604736328,-2.743593610956043,106.24513244628906,0.10112972830219347
6010,2024-06-20,105.3015594482422,106.58560180664062,103.20038604736328,105.07781982421876,2858251.0,0.0013876554818414988,1.4250922307545406,-0.2613678900554401,61.02266167044335,55.45498806801619,2.5867482668067368,-1.4246340730685034,7.406687777309429,20.22976449464811,17.672687546982285,3.3852157592773438,0.48128931051392954,0.8900810241699304,-6.470708358839005,8.250870407178866,-2.7903136673345443,4.570475715674405,10.457199096679673,43.99194933190666,-3.118381615203525,3.6803946915044703,6,4.178012847900376,1.5904655456542827,11.485893249511705,18.540851593017564,16.258438110351562,3,0.08725833182027665,1.9052564663534968,105.1556396484375,-1.1404935910939824,106.0992202758789,-1.6907185652950831,105.70038604736328,0.08725833182027665
6011,2024-06-21,105.6128387451172,106.4494171142578,104.08560180664062,105.60311126708984,36651490.0,0.0029560749005621556,1.8092429469714104,0.04347677828554398,57.21008304112039,55.77563769965846,1.4948039838252214,-1.7344349205751683,6.532967918421392,19.52814631997626,17.709302936641752,2.3638153076171733,1.8706069925129611,1.143967437744152,-6.236452202951611,8.524387078439915,-2.5462423826037366,4.834177258092041,9.894752349853505,60.04846339513465,13.787242164865972,3.690209820347885,6,2.786964416503892,0.9484481811523295,11.174613952636705,17.31031417846677,16.8871612548828,4,0.11359567650849667,1.4250922307545406,105.3015594482422,1.9052564663534968,105.1556396484375,-1.1404935910939824,106.0992202758789,0.11359567650849667
6012,2024-06-24,107.2373504638672,107.6361846923828,105.6128387451172,106.42023468017578,3227714.0,0.015381763600451626,1.5060263733563988,84.00078431360423,61.25860585972229,56.800871294212726,-0.7346004504250487,-3.185959196313533,4.368035448177196,17.51132401820051,17.602235585143458,2.0233459472655966,2.716548875863765,2.5549579620361413,-4.889321151144557,9.99923707521684,-1.167181594554208,6.277097518626491,8.024096530151354,91.00873911480619,42.5854289459801,3.7221395565903483,6,1.162452697753892,-0.6760635375976705,9.450393676757798,15.685802459716768,15.362648010253892,0,0.07798260563208914,1.8092429469714104,105.6128387451172,1.4250922307545406,105.3015594482422,1.9052564663534968,105.1556396484375,0.07798260563208914
6013,2024-06-25,109.83999633789062,112.48999786376952,106.26000213623048,108.23999786376952,2952600.0,0.0242699569018201,-1.241009716518082,1.9581049663401668,67.02798516506002,57.869455896142114,-3.2019025422739134,-5.581735617214093,1.3579057134960806,14.592598975177296,17.731931051797474,6.229995727539034,2.5507253140540485,4.844592285156253,-2.923868928091281,12.613053498403787,0.9603616785324789,8.728822891780027,5.180229437194825,71.47349557493062,19.40687762054086,3.884230606623767,6,-1.4401931762695312,-3.2787094116210938,4.851152420043945,13.083156585693345,12.510002136230469,1,0.0587218207636786,1.5060263733563988,107.2373504638672,1.8092429469714104,105.6128387451172,1.4250922307545406,105.3015594482422,0.0587218207636786
6014,2024-06-26,105.68000030517578,109.23999786376952,105.61000061035156,109.23999786376952,3698600.0,-0.03787323535515996,1.039325698218672,-2.2250005960469874,52.94226885025923,58.03027166277081,0.3973697975654744,-1.207128015585468,5.239013497685846,18.36671377353281,17.66014415108209,4.2299957275390625,2.1796371819647504,0.5090591430664091,-7.148383144641372,8.16650143077419,-3.319662000787474,4.337780286920292,9.103828675355231,26.692334478748535,-19.821257824959588,3.8287211438538877,6,2.165191650390625,0.88128662109375,9.011148452758789,17.24315261840819,12.01999664306642,2,0.10995460553583025,-1.241009716518082,109.83999633789062,1.5060263733563988,107.2373504638672,1.8092429469714104,105.6128387451172,0.10995460553583025
6015,2024-06-27,106.45999908447266,107.27999877929688,104.61000061035156,105.5,2173800.0,0.00738076057006487,1.0538459506964761,-0.26966284910933297,39.13485347908483,56.31191628727012,-0.268955698097443,-1.474252995535025,4.292258777171497,17.225216211198955,17.08046912540264,2.6699981689453125,2.1678442592582314,0.9154743194580135,-6.180390524668539,8.011339163584566,-2.6324581026052556,4.463406741521283,8.092161037395002,28.251848933487462,-13.866726728047599,3.547932422063274,6,1.38519287109375,0.101287841796875,6.502065658569336,16.331832885742173,9.010002136230469,3,0.13122300714673463,1.039325698218672,105.68000030517578,-1.241009716518082,109.83999633789062,1.5060263733563988,107.2373504638672,0.13122300714673463
6016,2024-06-28,104.37999725341795,107.33999633789062,103.5199966430664,106.79000091552734,3553400.0,-0.019537871960756736,1.1766414092013686,-2.5104228754897666,37.41274928335277,54.58206622421349,1.697124473935915,1.1434085724345522,6.159080851630293,18.958708007769715,16.20519151870652,3.8199996948242188,1.6570978033691546,-1.468643951416027,-7.7289302531988255,4.7916423503667716,-4.598787102307426,1.6614991994753723,9.945127386959612,9.587519434965444,-27.80954617258159,3.1301431508914015,6,3.4651947021484517,2.1812896728515767,7.7819690704345845,17.706581115722656,11.980003356933608,4,0.16459092505497508,1.0538459506964761,106.45999908447266,1.039325698218672,105.68000030517578,-1.241009716518082,109.83999633789062,0.16459092505497508
6017,2024-07-01,105.5,108.43000030517578,103.56999969482422,104.19000244140624,1770500.0,0.010730051504627358,-2.811760622797202,-0.5435666257233694,46.98898617030322,53.615626645082074,0.609838787678342,0.3617372318369263,4.884693298374799,17.453874518947117,15.839594761201583,4.8600006103515625,1.6809567229932014,-0.5516567230224609,-6.463580757490789,5.360267311445867,-3.5076187402566177,2.404305294211696,8.602629868517283,22.073613015388105,-13.406033306591532,2.955962017234164,7,2.3451919555664062,1.0612869262695312,6.263132095336914,16.187744140625,15.599998474121094,0,0.16113744075829395,1.1766414092013686,104.37999725341795,1.0538459506964761,106.45999908447266,1.039325698218672,105.68000030517578,0.16113744075829395
6018,2024-07-02,105.51000213623048,107.55999755859376,105.4800033569336,106.19000244140624,3067600.0,9.480697848807118e-05,-4.621622178920167,-0.519085169827117,39.64621682446224,51.404934482645366,0.5671034291875117,0.7821263063056563,4.694033077465463,17.085480707397053,16.29235282505998,2.0799942016601705,1.5148822235636317,-0.7894309997558508,-6.117865645594918,4.539003646083216,-3.4536483226753774,1.8747863231636757,8.374582855863721,34.79029839996192,2.4351069575065836,2.664217322919531,7,2.3351898193359233,1.0512847900390483,5.601381301879869,15.52599334716794,21.18999481201172,1,0.1619751302423884,-2.811760622797202,105.5,1.1766414092013686,104.37999725341795,1.0538459506964761,106.45999908447266,0.1619751302423884
6019,2024-07-03,105.27999877929688,106.72000122070312,104.16999816894531,105.44000244140624,986700.0,-0.0021799199343834896,-1.1428553110734985,0.23529939750248532,49.122644435903496,50.082710345474275,0.9125685814305768,1.5649029023989982,4.648546267789513,16.946058862372908,16.34246612157272,2.5500030517578125,1.450081611981929,-1.3194263458251925,-5.545464879630387,2.906612187980002,-3.43244561272779,0.7935929210774049,8.390902233902708,35.84523062197388,1.889934515329216,2.1130192669026,7,2.7249984741210938,1.2812881469726562,5.675741195678711,15.600353240966768,18.27999877929689,2,0.16213905673202755,-4.621622178920167,105.51000213623048,-2.811760622797202,105.5,1.1766414092013686,104.37999725341795,0.16213905673202755
6020,2024-07-05,108.5199966430664,109.0500030517578,105.0,105.55999755859376,1367600.0,0.03077505605373032,1.0149209259248788,-18.49957085638149,56.25253994822174,49.97631666848554,-2.0371067291077054,-1.3805399873837558,1.0330023828601327,13.436997817072921,17.180896381863082,4.050003051757798,1.3207523779243786,1.6886379241943388,-2.416732617196118,5.794008465584795,-0.36404734650088244,3.74132319488956,4.9414940708164465,90.41580841826165,52.12884070571907,2.052685270695227,7,-0.5149993896484375,-1.958709716796875,1.6867141723632812,11.951793670654283,16.020004272460938,4,0.08459270723505252,-1.1428553110734985,105.27999877929688,-4.621622178920167,105.51000213623048,-2.811760622797202,105.5,0.08459270723505252
6021,2024-07-08,107.83999633789062,110.2300033569336,107.76000213623048,109.33000183105469,1949900.0,-0.006266129065709225,-1.9939519485083665,-0.5033803898724936,55.837389113897785,49.37395925228281,-1.1264152792566051,-1.0501465533429837,1.3716741897571296,13.808320843545957,17.237460135357285,2.470001220703111,1.1090723768609507,1.196404266357419,-2.2881066517582838,4.680915184473122,-0.5458511927004395,2.9386597254152775,5.416272282661836,64.11402845556395,22.018682495491376,1.7422554590578527,7,0.16500091552734375,-1.2787094116210938,0.43578338623046875,11.454753875732408,11.8800048828125,0,0.07075301504003884,1.0149209259248788,108.5199966430664,-1.1428553110734985,105.27999877929688,-4.621622178920167,105.51000213623048,0.07075301504003884
6022,2024-07-09,106.68000030517578,107.94000244140624,104.62000274658205,107.80999755859376,1741300.0,-0.010756640134521822,3.776953856118087,0.758384622474382,51.521327442329685,47.650997283090554,-0.06011536457378952,-0.2098910406805885,2.2269000463268185,14.746371081311892,16.979414762963152,3.3199996948241903,0.8064852522649488,0.2325637817382784,-2.7135351884875405,3.1786627519640973,-1.240485703374631,1.7056132668511879,6.3751506639128905,41.41914170643978,-3.2354996509117555,1.4730494851129081,7,0.19499969482421875,0.20716094970703125,0.7883872985839844,12.133232116699219,15.599998474121094,1,0.090738660268884,-1.9939519485083665,107.83999633789062,1.0149209259248788,108.5199966430664,-1.1428553110734985,105.27999877929688,0.090738660268884
6023,2024-07-10,113.16999816894531,113.83000183105469,108.0500030517578,111.4000015258789,2345300.0,0.06083612528312532,2.741094730292617,-1.566372517908846,66.26663041047742,49.131481900892574,-6.736491486840748,-6.535544576857291,-4.5373101113743814,7.961187438691269,17.88810467697357,7.150001525878906,0.8220825089551056,6.405501556396487,2.193626648061837,10.617376464731137,4.299564102229169,8.511439010563805,-9.969612121582031,93.1676665434591,42.74692459095918,2.105937454167322,7,-4.494998931884766,-5.995872497558594,-6.2633819580078125,5.6432342529296875,15.630004882812472,2,0.07007157756897309,3.776953856118087,106.68000030517578,-1.9939519485083665,107.83999633789062,1.0149209259248788,108.5199966430664,0.07007157756897309
6024,2024-07-11,118.0,119.4800033569336,114.5,116.6999969482422,2576900.0,0.04267917212337702,1.338024385351596,0.7344663939619829,71.65606769601324,52.744950147217956,-10.767428963635751,-11.276065512065117,-9.667884535291677,2.7783023223671535,18.661639697435916,6.310005187988281,0.6990055001095357,10.811670684814459,4.334226709104129,17.28911466052479,7.572948696959287,14.05039267266963,-14.587021636962888,90.04035466928167,37.20336076673731,3.238721987855166,7,-6.5,-8.965251922607422,-11.540855407714844,0.813232421875,12.309997558593778,3,0.07372878769696789,2.741094730292617,113.16999816894531,3.776953856118087,106.68000030517578,-1.9939519485083665,107.83999633789062,0.07372878769696789
6025,2024-07-12,116.08999633789062,119.94000244140624,115.41999816894531,118.45999908447266,1612100.0,-0.016186471712791306,-1.4366605864558601,-1.8230747561534055,66.94391978627831,56.02619131420968,-8.21125688155945,-8.997609433516686,-8.034160310978933,4.362049454701875,19.10525756509408,4.520004272460923,0.09510383475573292,8.374890899658197,0.8310902005612348,15.91869159875516,4.602990550109709,12.146791249206686,-12.03433697509766,74.86941135634407,21.996801266681857,3.7719003495484817,7,-4.334995269775391,-6.236724853515625,-9.630851745605469,2.723236083984375,19.80999755859375,4,0.06434664016149161,1.338024385351596,118.0,2.741094730292617,113.16999816894531,3.776953856118087,106.68000030517578,0.06434664016149161
6026,2024-07-15,116.55999755859376,117.63999938964844,114.5199966430664,116.11000061035156,1408800.0,0.004048593638810605,1.3908061432688879,-0.18987191001832296,65.66165519539608,58.10093231699778,-7.567650166467331,-9.122963923601816,-8.831792549634812,3.617400798271632,19.56402076407125,3.1200027465820312,0.3695283263896698,8.329148864746102,-0.1445738193254158,16.80287154881762,4.09228752271035,12.566010206781854,-11.551277611084004,77.93730450298642,28.653988612588428,4.236861342035758,7,-4.504997253417983,-5.116260528564467,-10.60912132263185,0.2493438720702983,15.949996948242173,0,0.06846262460602826,-1.4366605864558601,116.08999633789062,1.338024385351596,118.0,2.741094730292617,113.16999816894531,0.06846262460602826
6027,2024-07-16,125.2300033569336,126.29000091552734,116.98999786376952,117.0,2571700.0,0.07438234368511787,-1.2545441094192837,18.28902037909813,71.47642053518172,61.63762161818883,-14.689379464137502,-17.13327340166019,-17.713799727830448,-5.223087563329699,20.506821232824464,9.73000335693358,1.2925005730734824,16.022673797607425,4.7409549378770635,27.304392657337786,10.381814367742237,21.663533227472612,-19.325406459790045,94.18860919551288,45.741259957281784,5.6408594298651815,7,-10.000003814697266,-10.484809875488281,-16.506752014160156,-8.420661926269531,7.389991760253906,1,-0.04399905764216683,1.3908061432688879,116.55999755859376,-1.4366605864558601,116.08999633789062,1.338024385351596,118.0,-0.04399905764216683
6028,2024-07-17,119.88999938964844,125.88999938964844,119.87000274658205,124.2300033569336,1948300.0,-0.04264157010413028,-1.7488586383786768,-0.5273392706005157,69.19750392549787,63.868161561477095,-7.928865356316649,-11.285751312052398,-12.462178747285307,-0.07299102328397566,21.62465099842959,6.019996643066392,2.4092013732773694,9.993130874633792,-2.1422147951991803,22.128476544466764,3.925458039717313,16.06080370955027,-12.354570171034183,45.71670034859665,-5.256035032390621,6.067672834916484,7,-4.43499755859375,-5.144805908203125,-11.166748046875,-3.080657958984375,9.440002441406278,2,0.019934935372556195,-1.2545441094192837,125.2300033569336,1.3908061432688879,116.55999755859376,-1.4366605864558601,116.08999633789062,0.019934935372556195
6029,2024-07-18,115.79000091552734,121.51000213623048,115.7699966430664,119.93000030517578,1561200.0,-0.03419800229371839,-1.7464088982664219,0.9539160380625574,61.56706902735758,64.45866479249219,-2.4375783948912613,-6.6912687131337805,-8.532955939238974,3.8509379864055546,22.504304073394792,5.740005493164077,3.133167919359309,5.361414337158209,-6.831005183069649,17.553833857386067,-0.7347954229557274,11.457624097272145,-6.754205961160039,10.790176817798198,-41.2779742466423,6.09620976011393,7,-0.33499908447265625,-1.0448074340820312,-7.066749572753906,1.0193405151367188,15.599998474121094,3,0.11235859774905488,-1.7488586383786768,119.88999938964844,-1.2545441094192837,125.2300033569336,1.3908061432688879,116.55999755859376,0.11235859774905488
6030,2024-07-19,114.48999786376952,116.20999908447266,113.31999969482422,115.43000030517578,1373000.0,-0.01122724796164587,1.31199951171875,0.22705376328233898,62.78128436119522,65.23020870885856,-0.22537416867629645,-4.919838455844783,-7.22917907522681,4.9038614559729865,23.379900252385855,2.8899993896484375,4.07494620550365,3.6019893646240035,-8.468845253161774,15.672823982409781,-2.4334279442688853,9.637406673516892,-4.073866432509405,9.02080230399447,-46.420647060516686,6.035417308892888,7,0.9650039672851705,0.25519561767579546,-7.763341903686509,2.3193435668945455,15.930000305175767,4,0.13817800672551606,-1.7464088982664219,115.79000091552734,-1.7488586383786768,119.88999938964844,-1.2545441094192837,125.2300033569336,0.13817800672551606
6031,2024-07-22,117.61000061035156,118.1500015258789,114.36000061035156,116.20999908447266,1243400.0,0.027251312820308682,2.0564482140165325,-1.4893594571780828,64.57279816321717,66.6803721222905,-2.026909791372219,-7.478380229053883,-10.24008366022413,1.5090784764971943,24.39344283350613,3.7900009155273438,4.972960170164711,6.122134017944333,-6.0369877225474795,18.281255758436146,0.04257314769841969,12.201694888190247,-5.923959620350075,33.07633393803779,-25.48768528580507,6.07956087024591,7,-0.4399986267089844,-2.86480712890625,-10.720407485961914,-1.5496902465820312,13.289993286132812,0,0.15551392901296346,1.31199951171875,114.48999786376952,-1.7464088982664219,115.79000091552734,-1.7488586383786768,119.88999938964844,0.15551392901296346
6032,2024-07-23,115.5999984741211,119.19000244140624,115.30999755859376,118.8000030517578,1143300.0,-0.01709040154578112,-1.0529091558634223,-2.2857150642230732,61.58437668836412,66.16012170872236,1.5438050152544776,-5.069671101176112,-8.164983224847063,3.2108733978539306,25.276788172274184,3.8800048828124716,5.504929196422708,3.6939994812011747,-8.424765388050133,15.812764350452483,-2.365382953424472,9.753381915826822,-2.7456406900775363,18.1384155501267,-41.63865449972587,6.059382434625653,7,4.2050018310546875,-0.8548049926757812,-8.566923141479492,-1.1301498413085938,16.099998474121122,1,0.1462802444283804,2.0564482140165325,117.61000061035156,1.31199951171875,114.48999786376952,-1.7464088982664219,115.79000091552734,0.1462802444283804
6033,2024-07-24,116.29000091552734,118.54000091552734,113.91000366210938,114.62000274658205,1336800.0,0.005968879329706134,-1.9967655279349747,-0.5218736812491187,62.508518273701505,65.1437273284655,1.5007357443072635,-5.535486548188075,-8.754812119763784,2.2314090235718567,25.236113164869543,4.629997253417969,6.185596146609015,4.061501693725589,-8.168549063377142,16.29155245082832,-2.0535236848257767,10.176527072276954,10.0,36.263740358460275,-25.444183832034,6.115025378551364,7,3.5149993896484375,-1.5448074340820312,-9.256925582885742,-1.8201522827148438,17.48999786376953,2,0.14042474910222258,-1.0529091558634223,115.5999984741211,2.0564482140165325,117.61000061035156,1.31199951171875,114.48999786376952,0.14042474910222258
6034,2024-07-25,117.3000030517578,121.62000274658205,115.9499969482422,116.33999633789062,1551700.0,0.008685201894220507,-5.517227469241466,0.5748549499748696,60.50742203842048,64.42856091203686,0.42577129416415005,-5.934580895446274,-9.721085000623248,0.9244728251629226,25.516618695216724,5.670005798339844,7.169132202553698,4.490503692626945,-7.531960036583968,16.512967421837857,-1.5207281719785186,10.501735557232408,8.742397918701187,47.951830042889796,-9.706497304868641,6.011231864605459,7,2.504997253417983,-2.554809570312486,-9.97266578674315,-2.8301544189452983,14.099990844726577,3,0.10255753168214987,-1.9967655279349747,116.29000091552734,-1.0529091558634223,115.5999984741211,2.0564482140165325,117.61000061035156,0.10255753168214987
6035,2024-07-26,120.43000030517578,123.87000274658205,117.76000213623048,118.55999755859376,1467600.0,0.026683692855804075,-2.5216206886695876,1.947905904792194,64.23241992804601,64.2697569934424,-2.2616962685469275,-8.39472004174172,-12.858201851366744,-2.4437818866868923,26.186002451474266,6.569999694824247,7.358771665299429,6.922000885009766,-5.170285445290972,19.014287215310503,0.8758577198593969,12.968144050160134,5.369752719116207,65.46181970268329,8.264007889969456,6.046143165150369,7,-0.625,-5.684806823730469,-12.307430267333984,-5.960151672363281,9.829994201660156,4,0.09100721628082264,-5.517227469241466,117.3000030517578,-1.9967655279349747,116.29000091552734,-1.0529091558634223,115.5999984741211,0.09100721628082264
6036,2024-07-29,121.55999755859376,122.56999969482422,119.23999786376952,120.66000366210938,1106400.0,0.009383021261766267,1.280824602199994,0.481279451663584,66.8325685242738,63.753773436674855,-2.9143292920283983,-8.61324771498478,-13.964459740875796,-3.7609771588077194,27.18848139787187,3.3300018310547017,6.941867422119927,7.192998123168962,-4.606357133411464,18.99235337974939,1.293320494878742,13.092675751459183,4.001960478454578,76.80717469553278,16.885873069548452,5.899677628290215,7,-1.954998016357436,-6.654998779296889,-13.374198913574233,-7.090148925781264,7.029998779296861,0,0.0728858241880177,-2.5216206886695876,120.43000030517578,-5.517227469241466,117.3000030517578,-1.9967655279349747,116.29000091552734,0.0728858241880177
6037,2024-07-30,122.5,123.41000366210938,121.0999984741211,122.02999877929688,1263400.0,0.007732827083622995,1.0174642519223338,0.522227120138339,62.06985244187845,62.96181216071714,-4.785560077649421,-8.658265246673693,-14.852062555860428,-4.891601547631652,28.07520652814438,2.3100051879882812,6.834185005526322,7.28300056457519,-4.273631119466145,18.839632248616525,1.5046847225545292,13.06131640659585,2.8289189495495606,86.24495107918396,29.267965761525197,5.778315842020667,7,-3.904998779296875,-7.595001220703125,-15.019454956054688,-8.0301513671875,7.2599945068359375,1,0.06857137874681118,1.280824602199994,121.55999755859376,-2.5216206886695876,120.43000030517578,-5.517227469241466,117.3000030517578,0.06857137874681118
6038,2024-07-31,122.5999984741211,125.58000183105469,121.80999755859376,123.55999755859376,1440000.0,0.0008163140744579245,-1.968506231170593,-2.042545938575447,56.780653918778036,62.42998825976386,-4.984938534850372,-7.812845713340209,-14.791109070240168,-5.197088684087717,29.1067967850023,3.7700042724609233,6.7866229486293435,6.528499221801752,-4.5222852221826315,17.579283665786136,1.0031069998095603,12.053891443793944,-8.689994812011719,69.0550171760321,15.588628434474671,5.525392221992194,7,-3.1499977111816406,-7.694999694824219,-15.119453430175781,-8.329566955566378,1.7900009155273438,2,0.07422511082691408,1.0174642519223338,122.5,1.280824602199994,121.55999755859376,-2.5216206886695876,120.43000030517578,0.07422511082691408
6039,2024-08-01,122.3499984741211,126.0,120.87999725341795,123.0,1834000.0,-0.0020391517382667423,-1.8523660660207397,0.677085568509634,59.70241593421601,62.08789176787728,-4.142134332673848,-6.554485851986868,-14.300089629856473,-5.147263878856037,30.485656815863443,5.1200027465820455,5.678353406666346,5.424999237060547,-4.715726891513796,15.56572536563489,0.35463617277336823,10.495362301347726,-8.206594848632818,55.70385349336541,4.740538450461365,5.070363064287172,8,-2.3949966430664062,-7.444999694824219,-14.869453430175781,-8.079566955566378,0.19000244140625,3,0.09342051857559608,-1.968506231170593,122.5999984741211,1.0174642519223338,122.5,1.280824602199994,121.55999755859376,0.09342051857559608
6040,2024-08-02,117.6999969482422,120.55999755859376,114.70999908447266,120.29000091552734,1824100.0,-0.03800573423678821,2.7380214744487934,3.9846121342300567,51.56421355092032,60.64249347762208,1.1299128704126815,-1.2453276140154372,-9.429281679371385,-0.782891342696459,30.914872073926464,7.6399993896484375,4.867597089008029,0.3159976959228601,-9.022163771238752,9.654159163084472,-4.353083037657953,4.985078429503673,-3.0823294677734623,26.48359274849435,-20.197409329622797,4.669080733580806,8,2.255004882812486,-2.7949981689453267,-10.496757507324233,-3.429565429687486,6.430000305175753,4,0.1163975981602332,-1.8523660660207397,122.3499984741211,-1.968506231170593,122.5999984741211,1.0174642519223338,122.5,0.1163975981602332
6041,2024-08-05,115.47000122070312,118.29000091552734,108.80999755859376,111.4499969482422,2158100.0,-0.018946438278326427,-1.038709730346115,-1.5521228242266811,33.733333909776334,57.547933168890104,3.379854195695742,1.6712853964806413,-6.99294066154286,1.2442379129616086,30.722236215813336,9.48000335693358,4.588755752024738,-2.2954982757568416,-10.552814408433164,5.961817856919481,-6.424156342095003,1.8331597905813197,10.529998779296875,38.74347129856798,-1.8484885955393935,4.128658066338163,8,1.93499755859375,-0.56500244140625,-8.266761779785156,-4.3950958251953125,9.360000610351562,0,0.12808515744157667,2.7380214744487934,117.6999969482422,-1.8523660660207397,122.3499984741211,-1.968506231170593,122.5999984741211,0.12808515744157667
6042,2024-08-06,116.36000061035156,118.7699966430664,114.01000213623048,115.47000122070312,1800700.0,0.007707624320080653,-1.4986863816221696,0.22139264770074665,43.091979730597316,55.39053999743408,2.915605438306457,1.627092567943592,-7.613704334434772,0.15340069517634447,31.45855074896976,4.759994506835923,4.387084579229835,-1.8894989013671903,-8.350271963300045,4.571274160565665,-5.119885432333618,1.3408876295992371,9.296199340820309,43.92089575026359,3.8128878107725583,3.2303865309664297,8,1.0449981689453125,-1.4300003051757812,-9.156761169433594,-5.474784851074219,9.889999389648438,1,0.1051048097575471,-1.038709730346115,115.47000122070312,2.7380214744487934,117.6999969482422,-1.8523660660207397,122.3499984741211,0.1051048097575471
6043,2024-08-07,121.0999984741211,129.6199951171875,118.37000274658205,119.80999755859376,4502900.0,0.04073562941652176,-4.395692035223396,1.4494402249386917,60.13745143871897,55.349432153022796,-1.1961270679146025,-2.6228218617873438,-12.043592882010529,-4.689220187959009,31.702184489104194,13.259994506835938,3.9471973686341215,2.4539989471435604,-3.6581513481111045,8.566149242398225,-0.6020762004837792,5.5100740947709,-12.29000091552733,59.05815645063364,14.612023620069955,3.0560751476273347,8,-1.8850021362304688,-4.2050018310546875,-13.896759033203125,-10.21478271484375,8.079994201660128,2,0.07151111595237114,-1.4986863816221696,116.36000061035156,-1.038709730346115,115.47000122070312,2.7380214744487934,117.6999969482422,0.07151111595237114
6044,2024-08-08,126.6999969482422,126.88999938964844,120.16000366210938,120.8499984741211,2064500.0,0.04624276254898407,1.1605111079270958,4.534879319624151,70.02295824851713,55.99282529974182,-5.948009515167172,-7.944961815167929,-17.216543966189633,-10.354572969402156,31.149851077847458,6.7299957275390625,3.9370759990538033,7.618997573852553,0.5387452355172542,14.699249912187852,4.078871404684904,11.159123743020203,-17.47379943847656,85.96829163134885,35.51096340633835,3.5401261691676478,8,-7.485000610351577,-9.805000305175795,-19.496757507324233,-15.814781188964858,2.820007324218736,3,-0.01823202536885149,-4.395692035223396,121.0999984741211,-1.4986863816221696,116.36000061035156,-1.038709730346115,115.47000122070312,-0.01823202536885149
6045,2024-08-09,123.55999755859376,126.66000366210938,123.3000030517578,126.58999633789062,1860400.0,-0.02478294763441191,1.1198652226233543,-0.5179486443801307,59.750898098177416,55.20597303017555,-2.589658829958779,-4.444506669581088,-13.574632856222237,-7.336282948752839,30.508072575495138,3.3999938964844034,3.778119983297657,4.105498123168957,-3.0974640195052388,11.308460265843152,0.5040170518318661,7.706979194506047,-13.92592409667968,70.87939322659273,17.470692704784057,3.601481071337094,8,-4.345001220703139,-6.439998626708999,-16.276855468750014,-12.67478179931642,6.650009155273452,4,-0.008255071732117258,1.1605111079270958,126.6999969482422,-4.395692035223396,121.0999984741211,-1.4986863816221696,116.36000061035156,-0.008255071732117258
6046,2024-08-12,124.54000091552734,125.5,120.5,123.1500015258789,1281200.0,0.00793139670036691,2.021150264608803,-0.45874585796730905,65.16282859066843,55.549637046707765,-3.4670970498348623,-5.05519758287096,-14.008723039345966,-8.480440139947461,29.88350957592378,5.0,3.7346339592061497,4.6865013122558565,-2.722494837477271,12.095497461988984,0.9820032373892928,8.39099938712242,-14.506209020507796,67.45678100011092,9.190612978631066,3.704498074866567,8,-5.325004577636719,-7.420001983642578,-17.256858825683594,-13.65478515625,6.430000305175781,0,-0.0032921443640223647,1.1198652226233543,123.55999755859376,1.1605111079270958,126.6999969482422,-4.395692035223396,121.0999984741211,-0.0032921443640223647
6047,2024-08-13,119.72000122070312,128.5,113.20999908447266,124.16000366210938,3746500.0,-0.0387024221887835,1.3307936899301258,-3.1942477633240025,55.1026495410445,55.36319211584849,1.0248649086653927,-0.7053209131852185,-8.788855672102983,-3.85475470306244,27.750481818937413,15.290000915527344,3.1084837307368787,0.14200172424315838,-6.821600440623541,7.105603889109858,-3.3397993581901915,3.6238028066765082,-9.294485261240226,39.6709549670346,-20.495253676236707,3.481801082433351,8,-0.5050048828125,-2.6000022888183594,-12.436859130859375,-8.834785461425781,14.669998168945312,1,0.04268293149221836,2.021150264608803,124.54000091552734,1.1198652226233543,123.55999755859376,1.1605111079270958,126.6999969482422,0.04268293149221836
6048,2024-08-14,122.27999877929688,126.56999969482422,122.0,122.12999725341795,2177400.0,0.02138320692024065,-21.292897151044865,-0.03378410887346529,57.08190752285458,55.07202451458611,-1.7716009411013403,-3.2433746218077033,-10.882456241995214,-6.662320307601632,25.502182591480683,6.849998474121094,2.289164599985128,2.5824993133544893,-4.484900835617523,9.649899462326502,-0.951200761131517,6.116199387840496,-11.470593236679477,59.319811325932804,-2.292646389348377,3.5337000744860068,8,-3.06500244140625,-3.4449996948242188,-15.398918151855469,-11.394783020019531,8.919998168945341,2,0.032466480702772804,1.3307936899301258,119.72000122070312,2.021150264608803,124.54000091552734,1.1198652226233543,123.55999755859376,0.032466480702772804
6049,2024-08-15,128.80000305175778,129.33000183105472,123.55999755859376,123.55999755859376,1991400.0,0.053320284082017944,-1.2022893983559138,34.93301459742278,60.856035979872615,56.104449228914135,-8.136046901293085,-9.210979138937631,-16.80960314832751,-13.39123087889935,24.350300536164834,7.050003051757841,1.8792103261425694,8.452003479003878,0.5529334878947338,16.351073470113008,4.502468483449306,12.40153847455845,-17.614385717648986,96.7121669417252,34.11658075035133,3.9495349955545653,8,-9.585006713867159,-9.585006713867159,-20.87544059753415,-17.91478729248044,1.300003051757841,3,0.002950229930279935,-21.292897151044865,122.27999877929688,1.3307936899301258,119.72000122070312,2.021150264608803,124.54000091552734,0.002950229930279935
6050,2024-08-16,130.30999755859378,132.64999389648438,128.1199951171875,130.0,1764900.0,0.011723559557907937,-1.2260396202930282,0.059159777408285825,61.23812181634891,59.16053677408887,-8.570481905620781,-9.987051649429233,-17.845302605442882,-15.054079235530054,23.886609109523384,4.529998779296875,1.7912124820670385,9.170998001098667,0.6019065762979778,17.74008942589937,4.886452288698322,13.455543713499011,-18.7556926688234,87.96297858863242,26.04290204296295,4.284545712400349,8,-7.380001068115263,-9.580001831054716,-20.04262351989749,-19.424781799316435,-1.489990234375,4,-0.006062415017524803,-1.2022893983559138,128.80000305175778,-21.292897151044865,122.27999877929688,1.3307936899301258,119.72000122070312,-0.006062415017524803
6051,2024-08-19,135.89999389648438,136.30000305175778,130.03999328613278,130.8800048828125,1921100.0,0.04289767817221435,1.1512033978291858,16.193640480408046,65.37402251634946,61.63631930583911,-12.245462217487585,-14.900507848949943,-23.134952180263213,-20.761937347389136,23.311849234964143,6.260009765625,1.7724519636706475,13.846494674682617,3.2089619684902573,24.48402738087499,8.527728321586437,19.165261027778797,-23.50186144644543,98.26760897988515,37.79588146688286,5.318766353096185,8,-11.144992828369155,-13.344993591308594,-25.095857620239258,-25.01477813720703,-9.749992370605469,0,-0.041868928904818414,-1.2260396202930282,130.30999755859378,-1.2022893983559138,128.80000305175778,-21.292897151044865,122.27999877929688,-0.041868928904818414
6052,2024-08-20,132.50999450683594,137.17999267578122,132.3699951171875,137.10000610351562,2335200.0,-0.024944808991166023,1.025268635859888,-0.9143469406364935,60.57179291470458,61.6845794698375,-7.066821793994478,-10.728767896614528,-19.44581857084752,-17.586506390104347,22.60928715876998,4.809997558593722,2.3924317339687207,9.61099548339844,-1.5423798217401838,20.764370788537065,4.034307830829135,15.18768313596776,-18.67774982069386,69.23583384598078,9.442948236117331,5.576687652569313,8,-7.314998626708999,-9.514999389648438,-20.7606258392334,-21.624778747558594,-0.239990234375,1,-0.011621714210042988,1.1512033978291858,135.89999389648438,-1.2260396202930282,130.30999755859378,-1.2022893983559138,128.80000305175778,-0.011621714210042988
6053,2024-08-21,132.6199951171875,133.28999328613278,129.89999389648438,132.55000305175778,1619300.0,0.0008301306687164001,3.808549320924346,-0.015248777471574718,60.988657456424846,60.68076827071614,-6.002041009937301,-10.068875114737537,-19.127563179806458,-17.891490350084837,22.04788999982183,3.389999389648409,3.9687107922211453,8.904496383666995,-2.5972191116759973,20.40621187901,3.1536386359954918,14.655354131338498,-16.91993059187429,66.51982971095686,5.953192363790961,5.750857747671501,8,-7.424999237060561,-9.625,-17.63239860534668,-20.793087005615234,-2.5,2,0.013346435964628922,1.025268635859888,132.50999450683594,1.1512033978291858,135.89999389648438,-1.2260396202930282,130.30999755859378,0.013346435964628922
6054,2024-08-22,129.33000183105472,135.1300048828125,129.17999267578122,133.92999267578122,1042400.0,-0.024807671597526726,-1.4285718734332358,-65.72160453452668,62.81685039216486,61.02142963671474,-2.570012968972449,-6.146551088514116,-15.52558086680962,-14.74614261467552,21.126543698900367,5.950012207031278,5.144544610310376,5.0130031585693615,-6.333250092736392,16.359256409875115,-0.6601234670835083,10.686129784222231,-11.911543053704065,13.355486091930374,-49.39408885475213,5.673126625652874,8,-4.135005950927777,-6.335006713867216,-14.229904174804716,-17.50309371948245,1.080001831054659,3,0.014459097585340697,3.808549320924346,132.6199951171875,1.025268635859888,132.50999450683594,1.1512033978291858,135.89999389648438,0.014459097585340697
6055,2024-08-23,131.38999938964844,132.6199951171875,129.5,131.50999450683594,831900.0,0.015928226470488527,1.6666666666666667,0.026085946959017125,67.61062457759809,61.29340696859582,-3.802382500093472,-7.740196783990626,-17.11527132439184,-16.87503999721696,19.86964927204967,3.289993286132784,5.560835376453042,6.525000762939456,-5.086386137713333,18.13638766359226,0.7193073126130685,12.330694213265858,-12.390617900423337,27.6250839233402,-36.584705937598955,5.805693450326401,8,-6.195003509521499,-8.395004272460938,-16.289901733398438,-19.563091278076172,-2.410003662109375,4,-0.009818047736702029,-1.4285718734332358,129.33000183105472,3.808549320924346,132.6199951171875,1.025268635859888,132.50999450683594,-0.009818047736702029
6056,2024-08-26,130.41999816894528,132.72000122070312,130.14999389648438,131.67999267578122,890100.0,-0.0073826107406129715,-1.8555588522020146,10.500381485249237,65.52562132915287,62.4515149450523,-2.1351199673849806,-6.400552696273621,-15.698803184463912,-15.968163384328932,18.550065081844835,2.57000732421875,5.137646282611598,5.111999511718722,-6.643630357074841,16.86762938051227,-0.7658154226780596,10.989814446115503,-9.966167784795687,15.500068664550781,-49.15796581876353,5.877814934396776,8,-0.8300018310546591,-7.425003051757784,-15.319900512695284,-18.59309005737302,8.600006103515653,0,-0.01226798702031795,1.6666666666666667,131.38999938964844,-1.4285718734332358,129.33000183105472,3.808549320924346,132.6199951171875,-0.01226798702031795
6057,2024-08-27,130.89999389648438,131.14999389648438,128.44000244140622,129.77999877929688,1378300.0,0.003680384406364645,2.3456785472082333,-0.8888888888888888,61.9453923327712,62.99190214615415,-0.963812267980046,-6.555056604134364,-15.699987728353378,-16.48210736059673,16.9222768680631,2.7099914550781534,5.368576289532314,5.171995544433599,-6.760119625901723,17.10411071476892,-0.7940620407340759,11.13805312960126,-9.108070529004252,36.77115930261228,-27.413982962445253,5.966057585167664,8,-0.529998779296875,-7.904998779296875,-14.94239616394043,-19.07308578491211,5.4600067138671875,1,-0.0362871855774245,-1.8555588522020146,130.41999816894528,1.6666666666666667,131.38999938964844,-1.4285718734332358,129.33000183105472,-0.0362871855774245
6058,2024-08-28,131.69999694824222,133.41000366210938,129.94999694824222,132.71000671386722,1447600.0,0.0061115591219238485,1.8713705030961174,-0.9017983651226158,56.90226661774192,62.55259443925074,-0.32080232185344926,-6.997100156732046,-16.014869028122547,-17.338932834431944,15.054684188761769,3.460006713867159,5.40120788812915,5.516998672485386,-6.605385186061852,17.639382531032624,-0.5441932567882475,11.578190601759005,-8.677028036098008,48.7293470426705,-12.175734006474357,6.061191929273619,8,0.9499969482421591,-8.705001831054716,-14.424900054931669,-19.87308883666995,9.729995727539034,2,0.004328073936423316,2.3456785472082333,130.89999389648438,-1.8555588522020146,130.41999816894528,1.6666666666666667,131.38999938964844,0.004328073936423316
6059,2024-08-29,133.77999877929688,135.21000671386722,131.75999450683594,133.00999450683594,1226100.0,0.01579348427678462,-1.1100964522195382,-0.7623730964467005,64.53356739409219,62.918755059,-1.8104960871650917,-8.618778773669675,-17.54515806674442,-19.501050199058383,13.449043067655381,3.510009765625,6.260288843508107,7.025500488281253,-5.409705799885444,19.460706776447964,0.8078973441978974,13.243103632364608,-9.624467966061701,78.87729642376559,18.439366265247102,6.217603144083353,8,-0.9700012207031534,-10.785003662109375,-16.504901885986328,-21.95309066772461,6.8800048828125,3,-0.027358377152831737,1.8713705030961174,131.69999694824222,2.3456785472082333,130.89999389648438,-1.8555588522020146,130.41999816894528,-0.027358377152831737
6060,2024-08-30,131.39999389648438,134.08999633789062,130.41000366210938,133.83999633789062,969000.0,-0.017790438813943377,1.503394299238099,-3.1688167568317382,59.38183105936551,62.252956008224004,0.8273940282979879,-5.438620205760628,-14.636466520215706,-17.271420276620972,13.216843697335307,3.67999267578125,6.873458251685051,3.960495758056638,-7.869219968599083,15.790211484712373,-1.9543621052712297,9.875353621384505,-6.20250613424551,43.7221504736533,-15.174106290167586,5.914857863327865,8,1.4100036621093466,-8.404998779296875,-14.124897003173828,-19.57308578491211,8.260009765625,4,-0.00753417260547895,-1.1100964522195382,133.77999877929688,1.8713705030961174,131.69999694824222,2.3456785472082333,130.89999389648438,-0.00753417260547895
6061,2024-09-03,130.25999450683594,133.66999816894528,129.77000427246094,131.30000305175778,1121600.0,-0.008675794844758666,-2.861401096825824,0.42623258373563633,66.02797538359299,62.859198504767164,1.2105249026602962,-3.3031328393029895,-12.980161983044226,-16.25267421599804,14.113371449079484,3.8999938964843466,6.810809988826378,2.080996704101551,-8.366611690617503,12.528605098820606,-3.142807493257976,7.304800901461078,-4.103906351513686,26.88317454736439,-33.022068093565295,5.22380419735953,9,1.5650100708007812,-7.2649993896484375,-12.98489761352539,-18.433086395263672,9.740005493164062,1,-0.009826491887574118,1.503394299238099,131.39999389648438,-1.1100964522195382,133.77999877929688,1.8713705030961174,131.69999694824222,-0.009826491887574118
6062,2024-09-04,128.58999633789062,130.75,127.36000061035156,128.05999755859378,910300.0,-0.012820499304240895,-2.5129660668543057,-0.5096100237682897,59.86245621265197,62.734065033236845,2.532292712282697,-0.7061186199494784,-10.85498997813336,-14.707571155733405,14.788127040973768,3.3899993896484375,6.575257823394949,-0.2005012512207145,-9.043887848795094,8.64288534635368,-4.622194550007919,4.2211920475664755,-1.5519958209316513,15.668723199950183,-42.48014851970865,4.421693298787194,9,2.69500732421875,-5.595001220703125,-11.334997177124023,-16.76308822631836,15.169998168945312,2,0.08111057027456336,-2.861401096825824,130.25999450683594,1.503394299238099,131.39999389648438,-1.1100964522195382,133.77999877929688,0.08111057027456336
6063,2024-09-05,129.75999450683594,130.83999633789062,128.02999877929688,128.38999938964844,1253600.0,0.009098671765033428,-1.6889975907132948,2.584902401105684,51.80178683733921,61.510169082700656,1.0213449670719683,-1.2585951967471374,-11.630738024035608,-15.940546866084105,13.925785857443017,2.80999755859375,5.621973253058854,0.5364971160888672,-7.535839427072062,8.608833659249782,-3.4996711554915976,4.572665387669332,-2.399993896484375,30.573146884682412,-21.76010763962567,4.03616827158046,9,1.5250091552734375,-6.7649993896484375,-13.009994506835938,-17.933086395263672,15.779998779296875,3,0.0508631811260436,-2.5129660668543057,128.58999633789062,-2.861401096825824,130.25999450683594,1.503394299238099,131.39999389648438,0.0508631811260436
6064,2024-09-06,124.38999938964844,130.80000305175778,123.87000274658205,129.8699951171875,1416700.0,-0.04138405783382337,-1.1257705467429882,-4.000011137841931,40.295080113685486,58.47510858671037,6.277002531896329,4.141820712559252,-5.7866543888787305,-10.573599398141582,12.83509926364998,6.930000305175739,4.946474309932427,-4.71799812316894,-13.005595400788167,3.569599154450273,-8.861796761978553,-0.5741994843593261,12.789993286132784,5.08803296617147,-40.97282595566859,4.143798638809609,9,5.1500053405762,-1.3950042724609375,-7.212499618530273,-12.563091278076172,24.680007934570312,4,0.13698845059686415,-1.6889975907132948,129.75999450683594,-2.5129660668543057,128.58999633789062,-2.861401096825824,130.25999450683594,0.13698845059686415
6065,2024-09-09,122.54000091552734,126.66999816894531,121.31999969482422,125.0,1972100.0,-0.014872565987608222,-1.1836721665761,0.44890529240930344,25.03737008141161,53.97641400362801,7.531642240679105,6.230949554452138,-3.4994354015578892,-8.683540241081516,11.852265148143198,5.349998474121094,4.136201726696015,-6.516996765136724,-14.959452533745633,1.9254590034721986,-10.738224649441179,-2.29576888083227,14.373791961669895,9.87855361488173,-28.356645106995238,4.221227884304459,9,5.725002288818359,0.45499420166015625,-5.1100006103515625,-10.713092803955078,25.06999969482422,0,0.14787010454711047,-1.1257705467429882,124.38999938964844,-1.6889975907132948,129.75999450683594,-2.5129660668543057,128.58999633789062,0.14787010454711047
6066,2024-09-10,124.12999725341795,124.77999877929688,121.7300033569336,122.76000213623048,1126300.0,0.012975325004172866,1.2846423325961105,-0.5569087914848366,33.21313564956111,50.78394103882689,5.5379536949139805,4.85771965519838,-4.557665855126018,-10.23314276805057,11.39037505491437,3.0499954223632812,3.4756667620288226,-4.906500244140645,-13.396992765432557,3.5839922771512676,-9.151746504786601,-0.6612539834946887,12.160043896484368,29.516791485849005,-4.598874801012265,4.245246260645954,9,4.135005950927749,-1.1350021362304545,-6.699996948242173,-12.303089141845689,19.760002136230483,1,0.1251108253630755,-1.1836721665761,122.54000091552734,-1.1257705467429882,124.38999938964844,-1.6889975907132948,129.75999450683594,0.1251108253630755
6067,2024-09-11,124.83000183105469,125.86000061035156,122.47000122070312,123.19000244140624,2246400.0,0.0056392861767944336,-1.2012969962992504,1.1970841129823038,34.755387459956864,48.32317668796188,4.3430949687900124,4.806609692709998,-4.74291313367813,-10.86342137675328,12.106045803740699,3.3899993896484375,2.3603911697444744,-4.461995697021479,-12.029406407093177,3.105415013050205,-8.245701052057314,-0.6782903419856297,10.86123766064452,36.869783339544234,6.569934368326216,3.783705355035845,9,3.4350013732910156,0.3649940490722514,-8.675003051757812,-13.003093719482422,18.69000244140625,2,0.1215252579221815,1.2846423325961105,124.12999725341795,-1.1836721665761,122.54000091552734,-1.1257705467429882,124.38999938964844,0.1215252579221815
6068,2024-09-12,126.25,126.27999877929688,120.51000213623048,124.26000213623048,1635500.0,0.011375455804824464,4.629277587766132,1.2134137831576208,43.49661574387903,45.985737615715976,2.3118282936797527,3.8991977343310964,-5.621362768426508,-12.216222415055356,12.994760700754293,5.769996643066392,1.4064179675983155,-3.240497589111328,-10.218804955652558,3.737809777429902,-6.729651272381943,0.24865609415928702,8.866389899824213,55.78228720182166,22.374976539132213,3.489153683270613,9,1.0499992370605469,-1.055004119873061,-10.082500457763672,-14.423091888427734,19.82000732421875,3,0.13869302579672027,-1.2012969962992504,124.83000183105469,1.2846423325961105,124.12999725341795,-1.1836721665761,122.54000091552734,0.13869302579672027
6069,2024-09-13,129.17999267578122,129.71000671386722,126.30999755859376,126.30999755859376,1180200.0,0.023207862778465094,-1.3693483901152985,1.4422101497893176,45.498965758141495,44.44319702669108,-1.4966882164618625,1.0531269298908512,-7.957179751419176,-15.105098871193576,13.231429902217451,3.460006713867216,0.703439534429549,-0.3295043945312841,-7.301962785620816,6.642953996558262,-3.8157335900760643,3.156724801013482,5.060013958227358,94.23898071339718,57.61757762342661,3.4862291955447713,9,-2.089992523193331,-3.9849967956542827,-11.124996185302706,-15.688087463378878,16.030014038085966,4,0.12664500339005502,4.629277587766132,126.25,-1.2012969962992504,124.83000183105469,1.2846423325961105,124.12999725341795,0.12664500339005502
6070,2024-09-16,129.52000427246094,131.02999877929688,127.5,129.80000305175778,1510600.0,0.0026320762963123467,1.576650628174285,-0.09756071626046536,48.118741711166216,42.45328217419922,-2.381903535146975,0.6860717062819504,-7.791264870703401,-15.466990409155699,13.049943448785195,3.529998779296875,0.2056192543437021,0.050006866455078125,-6.91230053953214,7.01231427244231,-3.431146836538545,3.531160569448687,3.896202091680948,85.64643546886342,44.43851755644192,3.4811537029936135,9,-3.7500038146972656,-4.325008392333999,-11.465007781982422,-16.028099060058594,14.539993286132812,0,0.15094195805176192,-1.3693483901152985,129.17999267578122,4.629277587766132,126.25,-1.2012969962992504,124.83000183105469,0.15094195805176192
6071,2024-09-17,130.21000671386722,131.55000305175778,128.55000305175778,130.17999267578122,1503000.0,0.005327381243400708,1.2140166551241154,-0.10719346049067711,48.570271357241566,41.198594968042514,-3.4416708965644034,-0.47649724842233354,-7.934970041884071,-16.150386331286427,12.398398204246138,3.0,-0.8113973753857238,1.0245086669922046,-5.263895903069766,7.312913237054175,-2.119693618038781,4.16871095202319,2.4318273965999992,87.86235301841398,44.18915181610868,3.1442022850309868,9,-4.180004119873075,-5.015010833740277,-12.04250907897952,-16.718101501464872,12.729995727539034,1,0.13363023576767286,1.576650628174285,129.52000427246094,-1.3693483901152985,129.17999267578122,4.629277587766132,126.25,0.13363023576767286
6072,2024-09-18,130.97000122070312,134.94000244140622,129.69000244140622,130.19000244140622,2220000.0,0.005836682802005999,-4.898880449877227,25.987798678141868,48.48485712222609,40.83004722191883,-4.27848677576057,-1.4311557961799792,-8.091176749062384,-16.87101917381709,11.827523356392144,5.25,-1.484116735250467,1.8615028381347543,-4.291763270607447,8.01476894687697,-1.2151302162363606,4.938135892505855,-10.459999084472642,72.48786461023747,28.237507916994332,3.076633054371105,9,-3.2449989318847656,-5.775005340576186,-12.80250358581543,-17.47809600830078,10.419998168945312,2,0.09864853056825784,1.2140166551241154,130.21000671386722,1.576650628174285,129.52000427246094,-1.3693483901152985,129.17999267578122,0.09864853056825784
6073,2024-09-19,134.38999938964844,136.19000244140622,133.80999755859378,134.91999816894528,1216000.0,0.026112836046951804,-1.816569756943218,-0.6794866778824851,51.1993723673631,42.04163525010522,-7.792070490775643,-4.966379509223259,-11.064421683428336,-20.250473684883076,11.777014503960947,5.220001220703097,-2.2565604918788438,5.193000793457031,-1.218415765480728,11.60441735239479,1.9872925139881374,8.39870907292591,-13.591397247314433,81.78135463385124,40.17976974566041,3.205708279468882,9,-6.039997100830078,-5.545001983642578,-16.222501754760742,-20.898094177246094,7.55999755859375,3,0.06793663906747338,-4.898880449877227,130.97000122070312,1.2140166551241154,130.21000671386722,1.576650628174285,129.52000427246094,0.06793663906747338
6074,2024-09-20,131.19999694824222,133.63999938964844,130.36000061035156,133.63999938964844,2659400.0,-0.023736903459290692,1.6885208995172225,4.603788794840983,49.618908112282455,44.77291725353532,-3.9498513867711154,-1.7171371111344627,-7.611232248548603,-17.076119717696074,11.187852862937076,4.029998779296875,-2.745783116393369,1.9094985961914404,-4.564322602564971,8.383319794947852,-1.3274120031867653,5.146409195569646,-9.785738793945328,42.577628409083395,1.1928808492163583,3.2369105993782075,9,-2.8499946594238565,-2.3549995422363565,-12.174999237060575,-17.38221740722659,12.830001831054659,4,0.11333849635562632,-1.816569756943218,134.38999938964844,-4.898880449877227,130.97000122070312,1.2140166551241154,130.21000671386722,0.11333849635562632
6075,2024-09-23,130.10000610351562,131.3800048828125,128.3800048828125,131.14999389648438,2163200.0,-0.008384076755432623,2.9734842360549716,0.4303224354003602,49.69467840623584,46.604199782054735,-1.8603318142304772,-0.7575863660632081,-6.193835507040205,-15.972238344567046,10.420800496628397,3.0,-3.038976484584879,0.874007415771473,-5.537140907314125,7.285155738857071,-2.3315667457713403,4.079581577314272,-8.094718177734364,22.023069889574085,-20.320443028396202,3.2055741615428004,9,-1.7500038146972656,-1.2550086975097656,-10.885009765625,-15.995262145996094,15.899993896484375,0,0.11614142891222556,1.6885208995172225,131.19999694824222,-1.816569756943218,134.38999938964844,-4.898880449877227,130.97000122070312,0.11614142891222556
6076,2024-09-24,128.82000732421878,132.1199951171875,128.69999694824222,130.49000549316406,1025100.0,-0.00983857585893122,-2.5811144397843786,1.5904929372783545,50.445585323648,48.347555100242644,0.17311234621195126,0.41782104390108543,-4.619912168874123,-14.721070331593808,9.650862856927814,3.419998168945284,-2.5237358138615207,-0.3259918212890227,-6.714296992934635,6.06231335035659,-3.5201444071118146,2.8681607645337834,-6.247330817812525,5.633835838042257,-38.42803573001905,3.1941525858228044,9,-0.47000503540041905,0.024990081787080953,-6.990011215209989,-13.20026397705081,18.839996337890597,1,0.1183045285505877,2.9734842360549716,130.10000610351562,1.6885208995172225,131.19999694824222,-1.816569756943218,134.38999938964844,0.1183045285505877
6077,2024-09-25,126.1500015258789,129.42999267578122,125.93000030517578,128.58000183105472,1021600.0,-0.020726639081923848,-1.4390167394603697,1.4550915985198463,43.39070979096681,48.33578777214129,3.408490251799975,2.8603763874075696,-1.9604503874890753,-12.084996618938959,9.289734689876417,3.4999923706054403,-1.4124829803522516,-2.758498001098644,-9.224945604131818,3.70794960193453,-5.991721802615217,0.4747258004179429,-3.032631982072658,2.1442609639061363,-41.82178758101793,3.233223801516584,9,4.909999847412109,2.694995880126953,-2.4950008392333984,-8.116729736328125,17.98999786376953,2,0.13309552685247472,-2.5811144397843786,128.82000732421878,2.9734842360549716,130.10000610351562,1.6885208995172225,131.19999694824222,0.13309552685247472
6078,2024-09-26,132.27000427246094,132.3699951171875,127.73999786376952,128.03999328613278,1621700.0,0.04851369538292505,1.0902956696656214,-1.74074504324892,64.04134990809922,50.39605267769214,-1.9755188850647016,-3.388461479471431,-7.847948952633743,-18.109562983649255,8.475232190094314,6.219993591308594,-0.5037746632914946,3.3330043792724666,-3.190023618709546,9.856032377254465,0.07149038028146038,6.594518378263473,-8.629729412750692,82.23093022220243,31.96954094075214,3.2615139989910022,9,-1.2100028991699219,-3.920001983642578,-8.175008773803711,-12.206272125244155,17.489990234375,3,0.06894983611251249,-1.4390167394603697,126.1500015258789,-2.5811144397843786,128.82000732421878,2.9734842360549716,130.10000610351562,0.06894983611251249
6079,2024-09-27,130.1199951171875,134.50999450683594,129.92999267578122,133.5,1603400.0,-0.016254699371179182,-1.436164859424691,-0.7990534525175079,63.36387870127082,52.08995678770376,0.3596757760695368,-1.6092149056035225,-5.35344975028238,-15.891959730594067,7.485716293116101,4.580001831054716,0.33603318597681664,1.3659954071044922,-4.7793846444462815,7.511375458655266,-1.7066946186708947,4.438685432879879,-5.977731154209408,48.83447137063322,-6.265117823415274,3.072690025775384,9,0.9400062561035156,-1.7699928283691406,-6.024999618530273,-9.929805755615249,23.370010375976562,4,0.09091609495066799,1.0902956696656214,132.27000427246094,-1.4390167394603697,126.1500015258789,-2.5811144397843786,128.82000732421878,0.09091609495066799
6080,2024-09-30,130.41000366210938,131.13999938964844,128.02999877929688,130.1199951171875,1085800.0,0.0022287777113785268,2.554286411830357,-0.08580122070136155,61.6038463848229,53.538131790768354,0.23377396749518198,-2.0840438512211676,-5.246586289173209,-16.016322927298603,6.6047358534574,3.1100006103515625,0.842362582220602,1.7055034637451172,-4.365638208425452,7.776645135915686,-1.3300673723401815,4.741074299830402,-5.785830159994163,52.21452662598246,-5.868257500826303,3.035570836085287,9,0.6499977111816406,-2.0600013732910156,-6.315008163452148,-10.219814300537124,24.550003051757812,0,0.10443980319544144,-1.436164859424691,130.1199951171875,1.0902956696656214,132.27000427246094,-1.4390167394603697,126.1500015258789,0.10443980319544144
6081,2024-10-01,128.97999572753906,130.3699951171875,125.05999755859376,130.17999267578122,1303400.0,-0.010965477297857018,5.721508107429458,-4.137798589918875,57.46669726841005,54.53611402923323,1.643821665137068,-0.7956398852007283,-3.528722927050822,-14.393132378060841,5.882466233690601,5.350006103515611,1.0715984452978944,0.3394954681396598,-5.689444058337159,6.368434994616493,-2.674974295098764,3.3539652313780692,7.210006713867159,41.48147550115845,-18.487983189606354,3.014469763238416,10,1.6450042724609375,-0.6299934387207031,-4.885000228881836,-8.789806365966811,22.850006103515625,1,0.13195848066559468,2.554286411830357,130.41000366210938,-1.436164859424691,130.1199951171875,1.0902956696656214,132.27000427246094,0.13195848066559468
6082,2024-10-02,139.02000427246094,139.39999389648438,127.01000213623048,127.86000061035156,2619900.0,0.07784159464643392,1.0788606583818467,-9.300026702948989,67.53638050631808,56.351337155783796,-7.972614248746595,-10.555373583371988,-13.093477022321466,-24.190953530450116,5.941562724922786,12.389991760253892,1.4647886105036036,9.858003616333008,2.249893943768285,17.46611328889773,6.053948780050661,13.66205845261537,-13.960006713867173,97.35014141517324,35.32875550229676,3.80405483628236,10,-6.790008544921875,-9.065006256103516,-12.727508544921875,-18.829814910888686,16.129989624023438,2,0.06214932473110246,5.721508107429458,128.97999572753906,2.554286411830357,130.41000366210938,-1.436164859424691,130.1199951171875,0.06214932473110246
6083,2024-10-03,136.36000061035156,139.1300048828125,134.83000183105472,138.21000671386722,1663000.0,-0.01913396331722239,1.330623418297287,-0.165771101831877,59.93359015129577,57.49741293789638,-5.591817981237625,-7.774146241427047,-10.001573912558712,-21.289035042210187,5.987056373635584,4.300003051757784,1.7660955208644964,6.867999649047846,-1.3937885277093756,15.129787825805082,2.737105560669221,10.998893737426457,-11.300003051757798,78.8005992853692,19.993043628495812,4.130894088378615,10,-4.1300048828125,-6.405002593994141,-9.677505493164062,-16.16981124877931,14.729995727539062,3,0.05705484558868701,1.0788606583818467,139.02000427246094,5.721508107429458,128.97999572753906,2.554286411830357,130.41000366210938,0.05705484558868701
6084,2024-10-04,141.42999267578125,141.8800048828125,136.11000061035156,138.72999572753906,2985600.0,0.03718093313828286,2.2055389075619565,-1.4594529948367503,64.57056634824963,59.15028937589791,-10.122577161629522,-12.123677040739835,-14.604408317751776,-26.119966744959953,6.699841367029038,5.7700042724609375,2.1720491639332806,11.085992050170887,1.6137212614913778,20.558262838850382,6.3498566558311325,15.822127444510642,-16.083195190429677,97.32454214580937,40.18058592386861,4.73613539433975,10,-7.959991455078125,-10.234989166259766,-13.607498168945312,-21.239803314209,10.07000732421875,4,0.05889841096259296,1.330623418297287,136.36000061035156,1.0788606583818467,139.02000427246094,5.721508107429458,128.97999572753906,0.05889841096259296
6085,2024-10-07,140.66000366210938,141.41000366210938,138.16000366210938,140.75,2197800.0,-0.005444312052232281,3.609917104949895,-0.033332014671059694,62.75945522972014,60.51849714323926,-8.601683512813139,-10.463024027364327,-13.467481808986946,-25.1566135048877,6.973249582532867,3.269989013671875,2.2449107000796573,9.41000289916991,-0.3803185642274798,19.200324362567315,4.514842167471215,14.305163630868606,-14.65187788085936,92.74672598420052,37.85721362526247,4.895160731698702,10,-7.19000244140625,-9.46500015258789,-12.757507324218764,-20.469814300537124,6.959991455078125,0,0.09121286433259779,2.2055389075619565,141.42999267578125,1.330623418297287,136.36000061035156,1.0788606583818467,139.02000427246094,0.09121286433259779
6086,2024-10-08,139.66000366210938,142.7899932861328,139.33999633789062,140.66000366210938,2268900.0,-0.00710934148986786,-3.207275772236695,11.111563241776874,60.548675293923274,62.42493775467887,-6.595961047277058,-8.685194653259884,-12.141027707297866,-23.958247791030075,7.334533091526223,3.4499969482421875,2.604999705490144,7.633502578735346,-2.2421881182811205,17.509193275751798,2.6956572302271127,12.571347927243579,-13.017002716796867,80.16482015553721,26.365327319565587,4.937845348508229,10,-5.735008239746094,-8.010005950927734,-11.757507324218764,-19.469814300537124,6.5099945068359375,1,0.10955178755955308,3.609917104949895,140.66000366210938,2.2055389075619565,141.42999267578125,1.330623418297287,136.36000061035156,0.10955178755955308
6087,2024-10-09,140.0,143.32000732421875,134.13999938964844,139.66999816894528,3246300.0,0.002434457460800399,1.6341423902168846,-0.3300018310547159,57.36027063018653,61.68259561268857,-5.324675388580516,-8.253586647439192,-12.174192104497791,-24.08734477835982,7.565046439905991,9.180007934570312,3.0999368143626214,7.214999008178722,-2.6636825391835828,17.09368055554104,2.2756582344975698,12.154339781859875,-12.388179514238274,63.834374132551886,13.013654219890377,4.93934077368116,10,-5.80999755859375,-8.08499526977539,-12.59000015258789,-19.80981063842775,2.2400054931640625,2,0.08450001307896216,-3.207275772236695,139.66000366210938,3.609917104949895,140.66000366210938,2.2055389075619565,141.42999267578125,0.08450001307896216
6088,2024-10-10,143.75999450683594,146.0,137.71000671386722,139.03999328613278,2297000.0,0.026857103620256728,-1.2466184503798265,14.302954640032146,66.23577427884678,62.001695121308124,-8.139353801566727,-11.209218412316659,-15.58056073894869,-27.55978029545419,7.572996416201663,8.289993286132784,3.8278041610404046,10.099493789672863,-0.42325257590152887,20.62224015524727,4.838120606885667,15.360866972460059,-14.891519073997642,81.11293947819061,28.04125626644199,5.261373182787201,10,-8.229995727539062,-10.504993438720703,-16.6199951171875,-23.409999847412124,-8.709991455078153,3,0.07922926978900824,1.6341423902168846,140.0,-3.207275772236695,139.66000366210938,3.609917104949895,140.66000366210938,0.07922926978900824
6089,2024-10-11,145.5399932861328,145.94000244140625,142.05999755859375,143.74000549316406,1650100.0,0.012381739338562792,1.9846121342300784,0.3813532473410251,69.61379694808835,62.89168962833762,-8.38362725408146,-12.333045737441324,-16.97089942481395,-28.999498211744054,8.33190767313827,3.8800048828125,5.148819772885133,11.061492538452143,-0.48816061643387343,22.61114569333816,5.286665961009135,16.83631911589515,-14.958365396578358,96.12136011640938,37.506136914490014,5.7748265774430045,10,-10.009994506835938,-12.284992218017578,-18.399993896484375,-25.189998626709,-14.79998779296875,4,0.038133869092919825,-1.2466184503798265,143.75999450683594,1.6341423902168846,140.0,-3.207275772236695,139.66000366210938,0.038133869092919825
6090,2024-10-14,149.07000732421875,150.8000030517578,145.10000610351562,146.0,2071100.0,0.02425459805502328,-1.34086351673142,1.705571191210878,74.33307480321453,64.76573157664923,-10.04466447981551,-15.097376401960332,-19.91229396861212,-32.15096023710312,9.211449589195192,5.6999969482421875,5.491157855665591,13.614006423950201,0.6132852787414151,26.614727569158987,7.113645851345808,20.114366996554594,-16.94654222361973,89.61587426614034,23.295100964094985,6.5003605726043965,10,-10.16500473022461,-13.41500473022461,-22.80250740051268,-28.720012664794936,-14.07000732421875,0,0.01630101667933892,1.9846121342300784,145.5399932861328,-1.2466184503798265,143.75999450683594,1.6341423902168846,140.0,0.01630101667933892
6091,2024-10-15,147.61000061035156,151.39999389648438,145.5800018310547,148.74000549316406,2342400.0,-0.009794101040672465,-1.2427704538238096,-0.36807888824827534,76.55938374181092,65.76828749170399,-6.329717413247067,-12.92989019311716,-17.796606680852847,-30.313631201581458,10.06103490199481,5.8199920654296875,6.063682738905555,11.284000015258783,-2.5412273339528895,25.109227364470456,4.371386340652947,18.19661368986462,-13.245350955613475,78.04174685784656,3.454236990056671,6.9126136746058355,10,-4.840003967285156,-11.65500259399414,-21.98000144958496,-27.26000595092775,-15.930007934570341,1,6.770887334606179e-05,-1.34086351673142,149.07000732421875,1.9846121342300784,145.5399932861328,-1.2466184503798265,143.75999450683594,6.770887334606179e-05
6092,2024-10-16,143.88999938964844,148.61000061035156,143.75999450683594,147.8800048828125,1536000.0,-0.025201552776379144,-1.282347619098909,3.5309630549854165,65.28945498058522,66.36338358384725,-2.0632303457458363,-8.635049610211922,-13.479324642504707,-26.210188975046236,10.149397518880185,4.850006103515625,6.703763328416784,6.917998886108393,-7.060039221120434,20.89603699333722,-0.07102016750602047,13.907017939722806,-7.14040154106587,45.14242850152744,-27.301833374017455,6.9890190536144114,10,-1.1200027465820312,-7.935001373291016,-18.260000228881836,-23.540004730224624,-6.899993896484375,2,0.015845429070596717,-1.2427704538238096,147.61000061035156,-1.34086351673142,149.07000732421875,1.9846121342300784,145.5399932861328,0.015845429070596717
6093,2024-10-17,143.52000427246094,147.69000244140625,142.6999969482422,146.8300018310547,1591400.0,-0.0025713747915556695,-1.016158863639166,0.8295721808565562,68.49807158820667,66.79977305495359,-0.6378574698674129,-7.953781264623103,-12.656841123813734,-25.464796874146003,9.931340316455318,4.9900054931640625,7.686756632170358,6.091503524780279,-8.125781236727732,20.30878828628829,-1.0171388559737409,13.2001459055343,-4.719350977172127,15.631769660810383,-57.3287380818816,7.108642380754007,10,-0.7500076293945312,-7.565006256103516,-16.79000473022461,-23.170009613037124,-3.3800048828125,3,-0.008918608843314302,-1.282347619098909,143.88999938964844,-1.2427704538238096,147.61000061035156,-1.34086351673142,149.07000732421875,-0.008918608843314302
6094,2024-10-18,146.07000732421875,146.27000427246094,142.89999389648438,143.52000427246094,1746100.0,0.01776757926314465,1.284755160838148,-0.770394239457137,70.34823179711843,67.64297045133118,-2.749608069416553,-9.836988469633042,-14.895927494151579,-27.59824191625208,10.49521258892194,3.3700103759765625,7.521296179653035,7.898006057739252,-6.501910969472419,22.29792308495091,0.6980475441334306,15.097964571345074,-5.505446344762561,38.73576503561262,-35.32677686166061,7.19995851360583,10,-3.3000106811523438,-7.8400115966796875,-19.822509765625,-25.69501113891603,-2.25,4,-0.07544330608542271,-1.016158863639166,143.52000427246094,-1.282347619098909,143.88999938964844,-1.2427704538238096,147.61000061035156,-0.07544330608542271
6095,2024-10-21,145.2100067138672,145.8300018310547,143.49000549316406,144.66000366210938,1170300.0,-0.005887592025943356,1.6145308544101475,0.2156872131500685,71.40597390992848,68.84933696422064,-1.314554699675739,-8.20775925370316,-13.627366003593977,-26.27166477884606,11.508021792927611,2.5800018310546875,7.925245548245414,6.282505416870123,-7.918380087021831,20.483390920762076,-0.8179373350758681,13.382948168816114,-3.1284851260270443,28.85069708136094,-47.295229857645616,7.100442751945978,10,-2.4400100708007812,-6.980010986328125,-19.067508697509766,-24.53501129150392,-2.260009765625,0,-0.0996487883181213,1.284755160838148,146.07000732421875,-1.016158863639166,143.52000427246094,-1.282347619098909,143.88999938964844,-0.0996487883181213
6096,2024-10-22,144.05999755859375,144.47000122070312,142.3000030517578,143.35000610351562,1090400.0,-0.007919627450603373,1.836601176822579,1.2908863920099876,58.683653590836315,68.99637951540396,0.5869546939796066,-6.174012415230436,-12.105328805575084,-24.646001718506312,12.319898983034117,2.910003662109375,7.664635585740598,4.37049674987793,-9.166802028705035,17.907795528460895,-2.398152639413553,11.139146139169412,7.339996337890625,27.8921582852113,-43.689063244918955,6.768649389291482,10,0.49500274658203125,-5.8300018310546875,-18.577499389648438,-23.385002136230483,0.3000030517578125,1,-0.06289044642603692,1.6145308544101475,145.2100067138672,1.284755160838148,146.07000732421875,-1.016158863639166,143.52000427246094,-0.06289044642603692
6097,2024-10-23,142.94000244140625,144.8699951171875,141.3800048828125,142.6300048828125,1067300.0,-0.007774504624241452,-1.4839809726536197,0.4366215344938749,61.97234871557957,68.52266556392983,2.422609692804201,-3.9333213207706024,-10.46326290456949,-23.10220560028918,12.848023495507904,3.489990234375,7.534741981005595,2.411001586914068,-9.585754027527315,14.407757201355452,-3.5873762203066235,8.40937939413476,8.277991638183607,24.72263331495507,-44.04742900171461,5.998377807220692,10,3.4499969482421875,-4.7100067138671875,-17.327503204345703,-22.04000473022461,1.4199981689453125,2,-0.07877437787396646,1.836601176822579,144.05999755859375,1.6145308544101475,145.2100067138672,1.284755160838148,146.07000732421875,-0.07877437787396646
6098,2024-10-24,141.38999938964844,144.1699981689453,140.8699951171875,144.1699981689453,848000.0,-0.010843731812535728,1.3741039574071026,-8.967808623744832,49.91654157987013,66.33408163412781,4.024269678396422,-1.7550196668198907,-8.48096527056913,-21.11897785648641,13.569808306028039,3.3000030517578125,7.571799822169368,0.404998779296875,-10.945881255527866,11.755878814121616,-5.270441238115495,6.080438796709245,9.434475122070324,9.629692422893795,-53.23459847450782,5.675440017412375,10,4.7449951171875,-3.160003662109375,-14.930000305175781,-20.490001678466797,2.970001220703125,3,-0.03111955524066934,-1.4839809726536197,142.94000244140625,1.836601176822579,144.05999755859375,1.6145308544101475,145.2100067138672,-0.03111955524066934
6099,2024-10-25,141.9499969482422,143.30999755859375,140.69999694824222,141.77999877929688,969800.0,0.003960658893918501,-1.2403421109503312,-0.06115044733519952,52.71577359440945,63.93215927759391,3.2424566167966873,-1.458056435227661,-8.80343943184505,-21.217749006698583,13.899883570503812,2.610000610351534,7.8187238017173115,0.37349624633787926,-9.761250600480537,10.508243093156295,-4.693877177071329,5.440869669747087,8.277208799804697,24.366448542533785,-33.28375401945529,5.0673734234092045,10,4.099998474121094,-3.720001220703125,-13.352497100830078,-21.049999237060547,2.410003662109375,4,-0.012750951726006154,1.3741039574071026,141.38999938964844,-1.4839809726536197,142.94000244140625,1.836601176822579,144.05999755859375,-0.012750951726006154
6100,2024-10-28,144.02999877929688,145.0,142.8300018310547,143.2100067138672,853600.0,0.01465306006179845,-1.746829941958724,4.823534691679383,58.79982301537554,61.95887475243442,0.41610337537866826,-2.598595902217312,-10.665529928435546,-22.893214356771807,14.785812179779134,3.0500030517578125,7.417353693671771,1.7724983215331918,-6.932503001476846,10.47749964454323,-2.580002339971827,6.1249989830382106,5.435030264765629,77.4418480864426,21.704374987112175,4.352500661505023,10,0.625,-5.8000030517578125,-15.432498931884766,-21.415000915527372,0.3300018310546875,0,-0.0014579702621528856,-1.2403421109503312,141.9499969482422,1.3741039574071026,141.38999938964844,-1.4839809726536197,142.94000244140625,-0.0014579702621528856
6101,2024-10-29,146.0,146.69000244140625,142.97999572753906,143.6999969482422,1328000.0,0.013677714624727777,1.0163036492476356,2.8049089115912094,61.337859065650804,61.51980853966393,-2.01856741185361,-3.402574715390756,-12.570445229595578,-24.566287358608164,15.66793777015022,3.7100067138671875,6.732891662222613,2.8914993286132926,-3.3183590789669495,9.101357736193535,-0.21342987517681422,5.9964285324033995,2.763826476396872,88.48077114130028,32.372600909910325,3.104929203790119,10,-1.8050003051757812,-7.7700042724609375,-17.40250015258789,-23.0050048828125,-1.6399993896484375,1,-0.020890431861354863,-1.746829941958724,144.02999877929688,-1.2403421109503312,141.9499969482422,1.3741039574071026,141.38999938964844,-0.020890431861354863
6102,2024-10-30,147.66000366210938,148.89999389648438,144.94000244140625,144.94000244140625,1175800.0,0.011369888096639524,-1.9117571160901614,1.182607657248247,58.00493467104385,60.35390443775695,-3.450404090232837,-4.618917149712445,-14.035445121058501,-25.900852594962558,15.930866517494524,3.959991455078125,5.475571901232399,4.119503021240234,-2.094894845993224,10.333900888473693,1.0123040876235052,7.2267019548569635,-6.960006713867159,84.87816224564794,30.613810875549134,3.107198933616722,10,-2.8600082397460938,-9.430007934570312,-19.062503814697266,-24.665008544921875,-3.3000030517578125,2,-0.022348658877926142,1.0163036492476356,146.0,-1.746829941958724,144.02999877929688,-1.2403421109503312,141.9499969482422,-0.022348658877926142
6103,2024-10-31,144.13999938964844,146.10000610351562,142.91000366210938,145.6999969482422,1498700.0,-0.023838576358942598,1.7033737214384546,-0.5735282567963289,47.318023118494565,57.7949923623543,0.1863968342728981,-0.5124431618866652,-10.360865470814332,-22.0123095876761,16.007262105501283,4.75,4.0923348646676345,0.21049880981445312,-5.0051137456124195,5.426111365241326,-2.3973074678989974,2.8183050875279037,-3.276002502441372,41.95126489825899,-6.728531177579718,2.6078062777134394,10,0.6599960327148438,-5.910003662109375,-14.1875,-21.145004272460938,0.220001220703125,3,,-1.9117571160901614,147.66000366210938,1.0163036492476356,146.0,-1.746829941958724,144.02999877929688,
6104,2024-11-01,149.75999450683594,149.9499969482422,143.99000549316406,144.6999969482422,1714100.0,0.038989837248404324,1.1911723457011747,-3.243593254822176,51.2238147381731,55.552530232159256,-5.42569870268224,-5.772328046497989,-15.651730822530112,-27.270368768146596,15.928235650513992,5.959991455078125,3.6926666722796995,5.413993835449219,-0.27052051597175364,11.098508186870191,2.5717366597387183,8.25625101115972,-8.735277679443328,97.33142455466593,51.60611490777415,2.842257175710487,11,-4.43499755859375,-11.529998779296875,-20.05499267578125,-26.764999389648438,-5.399993896484375,4,,1.7033737214384546,144.13999938964844,-1.9117571160901614,147.66000366210938,1.0163036492476356,146.0,
6105,2024-11-04,153.49000549316406,155.3699951171875,149.22000122070312,149.75999450683594,4167600.0,0.024906591367148234,-1.5571713172687704,0.7371566770804434,59.65200367893848,55.660124686392834,-8.781102386567,-8.950775078198717,-19.06889308581563,-30.5497079701165,16.13761222289711,6.149993896484375,3.3071443825338065,8.502504730224615,1.77024313972683,15.2347663207224,5.1363739349757225,11.868635525473508,-12.108277460937472,84.91179042296021,41.486676347462435,3.3661307952488944,11,-5.455009460449219,-13.275009155273438,-23.785003662109375,-30.495010375976562,-9.1300048828125,0,,1.1911723457011747,149.75999450683594,1.7033737214384546,144.13999938964844,-1.9117571160901614,147.66000366210938,
6106,2024-11-05,154.9600067138672,156.66000366210938,147.10000610351562,148.1300048828125,3493000.0,0.009577178761444483,-1.1507307570179277,1.8310942933115157,69.62069957788196,56.509941448870876,-9.54622484372672,-9.713798768461032,-20.171242955085518,-31.566941960203295,15.950286847695446,9.55999755859375,2.6277724354070813,9.207505798339838,1.6034896988455216,16.811521897834155,5.405497748592666,13.00951384808701,-12.73898265654293,87.6363858309659,42.59320495482517,3.8020080497471604,11,-6.280006408691406,-14.100006103515625,-25.2550048828125,-31.965011596679688,-10.600006103515625,1,,-1.5571713172687704,153.49000549316406,1.1911723457011747,149.75999450683594,1.7033737214384546,144.13999938964844,
6107,2024-11-06,151.8300018310547,156.50999450683594,147.8699951171875,156.13999938964844,2834400.0,-0.020198791605578803,2.421790207761757,-0.6310390048501936,63.416191544166196,58.00990255601488,-5.612804016789596,-5.957523090528525,-16.717851541001778,-27.989076043356093,16.872525077493293,8.639999389648438,1.8907969995600524,5.486000823974621,-2.074246212165633,13.046247860114875,1.7058773059044938,9.266124342044748,-8.453859405347629,64.8727139559659,15.443733451532324,3.7801235180701322,11,-3.1500015258789062,-9.994998931884766,-22.342500686645508,-28.835006713867188,-7.470001220703125,2,,-1.1507307570179277,154.9600067138672,-1.5571713172687704,153.49000549316406,1.1911723457011747,149.75999450683594,
6108,2024-11-07,155.14999389648438,155.99000549316406,152.41000366210938,152.4600067138672,2162700.0,0.021866508762371728,-1.5663157319040717,-0.6241273100616016,64.30368720175915,59.29744851238707,-7.571948556862054,-8.833343193116235,-19.695001382824415,-30.843722954622848,17.414913163485718,4.160003662109375,2.0262430135441036,8.236492919921886,-0.17251427218889148,16.645500112032664,4.031989323866497,12.440996515977275,-10.711142571865139,88.08200486306228,35.7595632835032,4.204503596055386,11,-5.404991149902344,-9.749992370605469,-24.057497024536133,-31.044998168945312,-10.789993286132812,3,,2.421790207761757,151.8300018310547,-1.1507307570179277,154.9600067138672,-1.5571713172687704,153.49000549316406,
6109,2024-11-08,151.08999633789062,154.42999267578125,149.0500030517578,154.2899932861328,2209200.0,-0.026168209592728475,2.0919518558305747,-1.1895956118009428,58.41440561718801,59.254624357032895,-2.323430425572866,-4.570569850283448,-15.399325397926418,-26.322198361482208,17.668619784703992,6.0999908447265625,2.0925383948955414,3.8989952087402457,-4.683675492392808,12.4816659098733,-0.3923401418262813,8.190330559306773,-5.673452826272182,41.736310181254034,-12.995199988585675,4.291335350566531,11,-1.30499267578125,-5.689994812011719,-19.997499465942383,-26.985000610351562,-6.7299957275390625,4,,-1.5663157319040717,155.14999389648438,2.421790207761757,151.8300018310547,-1.1507307570179277,154.9600067138672,
6110,2024-11-11,151.5,152.63999938964844,149.60000610351562,151.25999450683594,1496300.0,0.002713638705718502,1.4126889937087876,-0.07500178814104856,60.87719266935912,59.20343920188938,-1.7459908784993274,-5.048004134896786,-15.487300767121468,-26.265935247286905,17.204645058117393,3.0399932861328125,2.7535420865334004,4.1874992370605355,-4.574105836958125,12.949104311079196,-0.19330329994880913,8.56830177406988,-5.18397967634229,46.02505251195485,-11.60155653591874,4.380802537009334,11,-1.714996337890625,-6.099998474121094,-19.167497634887695,-26.154998779296875,-7.1399993896484375,0,,2.0919518558305747,151.08999633789062,-1.5663157319040717,155.14999389648438,2.421790207761757,151.8300018310547,
6111,2024-11-12,147.6199951171875,151.6999969482422,146.07000732421875,151.30999755859375,2119100.0,-0.025610593285891103,1.5190103295487907,-15.374658274524764,56.33115515900343,59.01746370055156,2.668609225046424,-1.2302896893698403,-11.286962850949521,-21.942462237704206,16.324329371959724,5.6299896240234375,3.268597176620176,0.30699462890623863,-8.45468302973589,9.068672287548367,-4.07384420041484,4.687833458227317,9.040008544921875,14.846644596935086,-45.002966521104504,4.380838829321069,11,2.165008544921875,-2.2199935913085938,-15.287492752075195,-22.274993896484375,-3.2599945068359375,1,,1.4126889937087876,151.5,2.0919518558305747,151.08999633789062,-1.5663157319040717,155.14999389648438,
6112,2024-11-13,146.1699981689453,148.14999389648438,145.22000122070312,147.6999969482422,1802800.0,-0.009822496925915192,1.411523874111471,0.414633541194568,56.48398904149512,60.035904358662734,4.341586010496854,0.42085453288376584,-9.47304011814552,-20.07886546841273,15.7388257790299,2.92999267578125,3.452990375499354,-1.257002258300787,-9.889533462144527,7.375528945542953,-5.573267860222671,3.0592633436210974,10.278205566406257,8.820766679464965,-55.01096300076656,4.316265601921872,11,4.155006408691406,-0.7699966430664062,-13.382501602172852,-20.37000274658203,-1.80999755859375,2,,1.5190103295487907,147.6199951171875,1.4126889937087876,151.5,2.0919518558305747,151.08999633789062,
6113,2024-11-14,142.24000549316406,145.6300048828125,141.86000061035156,145.57000732421875,2262900.0,-0.026886452247464,1.1855116563983035,2.1764735214919715,50.360438063291156,59.93997361700919,8.910785880036656,4.4797133432339535,-5.255003463395411,-15.795483573940885,15.467904888270423,4.30999755859375,3.3139920221422585,-5.122994995117182,-13.895334343789784,3.6493443535554206,-9.509164669453469,-0.7368253207808948,13.759070141601569,3.0231115567494995,-63.08255128063095,4.3861696743362995,11,7.019996643066406,4.944999694824219,-9.187501907348633,-16.175003051757812,2.1199951171875,3,,1.411523874111471,146.1699981689453,1.5190103295487907,147.6199951171875,1.4126889937087876,151.5,
6114,2024-11-15,135.05000305175778,140.35000610351562,133.41999816894528,140.35000610351562,4741400.0,-0.05054838416574603,1.6150958280191618,1.591591632872829,40.097051796743806,57.76720118565422,15.415886053549173,11.385536448308443,2.318550822181635,-8.223890474798935,15.687020463751233,8.820007324218778,2.9918659637534972,-11.761997222900419,-22.11774572740427,-1.4062487183965686,-16.93987147515233,-6.584122970648508,20.100728081542997,8.48077408578264,-53.86974788960794,5.177874252251922,11,9.98999786376956,9.98999786376956,-0.6575031280517294,-7.645004272460909,9.309997558593778,4,,1.1855116563983035,142.24000549316406,1.411523874111471,146.1699981689453,1.5190103295487907,147.6199951171875,
6115,2024-11-18,130.74000549316406,135.52999877929688,129.71000671386722,135.0,2551500.0,-0.03191408708774279,1.1879702051621714,0.8037720856449383,33.997491644950316,53.80906697088403,18.058465416217132,15.342513511008832,7.029565789746471,-3.5659450568015956,16.093013654937423,5.819992065429659,3.139974407967145,-15.348494720458973,-27.953179228018,-2.7438102128999446,-21.650836974238473,-9.046152466679473,22.672267002988292,4.683943777686369,-52.115669119420346,6.302342253779511,11,12.3699951171875,12.444999694824219,3.652494430541992,-3.3350067138671875,13.6199951171875,0,,1.6150958280191618,135.05000305175778,1.1855116563983035,142.24000549316406,1.411523874111471,146.1699981689453,
6116,2024-11-19,135.0,135.05999755859378,129.14999389648438,130.11000061035156,3125300.0,0.032583710630627705,1.3592854858604624,-1.1478886608425298,37.410497245952385,50.91954538219361,11.923249231277282,10.929316714539567,3.1771001340154044,-7.4164759100268896,16.83903927182347,5.910003662109403,2.8135215988331197,-10.635500335693365,-24.16446867827844,2.893468006891709,-17.399984506985902,-3.871016164400828,16.042045917923843,30.789505807976976,-21.530627773992922,6.7644841712925325,11,7.569999694824219,7.904998779296875,2.2800025939941406,-5.194999694824219,9.360000610351562,1,,1.1879702051621714,130.74000549316406,1.6150958280191618,135.05000305175778,1.1855116563983035,142.24000549316406,
6117,2024-11-20,131.67999267578122,134.27999877929688,129.72000122070312,133.99000549316406,3065200.0,-0.02459264684606499,2.1557083194737037,-0.47239531814111685,37.55989790505485,47.94801323811535,13.504538103368162,14.084625890067258,6.851893203914841,-3.720036907365042,17.85080745548624,5.279998779296875,1.719835706196477,-13.392507171630882,-28.264294450490382,1.4792801072286181,-20.828400811060618,-5.956613532201146,16.73500699956989,15.351924106092785,-36.6985025106943,7.435893639429749,11,10.110000610351591,11.225006103515653,7.6825046539306925,-1.574996948242159,12.680007934570341,2,,1.3592854858604624,135.0,1.1879702051621714,130.74000549316406,1.6150958280191618,135.05000305175778,
6118,2024-11-21,136.99000549316406,137.19000244140622,130.11000061035156,131.35000610351562,2026100.0,0.040325129956963135,1.3443740731664928,-2.441544630058957,37.17100260965968,45.58763512616776,5.976079386649587,8.883538723464795,1.9199060696648758,-8.619078677665613,18.79096373076252,7.080001831054659,0.1900379440740778,-7.862494659423817,-23.089587398989835,7.364598080142201,-15.47604102920684,-0.24894828964079352,9.113193488723027,70.00002724780792,22.69925574906796,7.613546369783012,11,3.9049911499023438,5.9149932861328125,2.3724918365478516,-6.885009765625,7.3699951171875,3,,2.1557083194737037,131.67999267578122,1.3592854858604624,135.0,1.1879702051621714,130.74000549316406,
6119,2024-11-22,140.13999938964844,141.39999389648438,136.05000305175778,137.77000427246094,2047300.0,0.02299433367525161,1.1881424158267662,0.42021194568519815,36.43016320296206,42.87129851879031,1.2398681217240721,5.893135828423283,-0.9021217414193643,-11.331939709183104,19.499328957490153,5.349990844726591,-0.9842536498425432,-4.622000885009754,-19.942953254770345,10.698951484750836,-12.282477069890035,3.0384752998705267,3.928814981990314,89.71433055644133,45.222510519365514,7.660476184880295,11,0.28499603271484375,2.7649993896484375,-0.7775020599365234,-7.835002899169922,4.220001220703125,4,,1.3443740731664928,136.99000549316406,2.1557083194737037,131.67999267578122,1.3592854858604624,135.0,
6120,2024-11-25,143.82000732421875,145.2100067138672,140.77999877929688,141.55999755859375,2324900.0,0.026259511564134863,-1.319371434962532,0.9535925830543395,39.16342664843134,40.96377312872674,-4.072365133448642,2.315295641785326,-4.2156008936794365,-14.60071138074241,19.614596055252562,5.07000732421875,-2.4906734028919004,-0.9314933776855412,-16.254845573201408,14.391858817830325,-8.593169475443489,6.730182720072406,-14.670013427734375,91.34496712142129,50.14974572836083,7.661676097757939,11,-5.170013427734375,-0.915008544921875,-3.3200111389160156,-11.515010833740234,0.5399932861328125,0,,1.1881424158267662,140.13999938964844,1.3443740731664928,136.99000549316406,2.1557083194737037,131.67999267578122,
6121,2024-11-26,142.9499969482422,143.4199981689453,140.55999755859378,143.0800018310547,2440700.0,-0.006049300039425387,6.061751186798212,-0.057524035864751,40.96458868974427,39.239395311865536,-4.396832188653093,3.1042480139009,-3.0038585467468124,-13.309491191880426,19.395332638420378,3.2600097656249716,-3.640290296251237,-1.649003601074213,-16.980744816148075,13.682737613999649,-9.314874208611144,6.016867006462718,-13.47880279541016,85.40988402733382,45.25952193745423,7.665870607536929,11,-5.55999755859375,-0.0449981689453125,-2.450000762939453,-10.645000457763672,1.410003662109375,1,,-1.319371434962532,143.82000732421875,1.1881424158267662,140.13999938964844,1.3443740731664928,136.99000549316406,
6122,2024-11-27,144.36000061035156,146.3000030517578,143.25,144.11000061035156,1308800.0,0.009863614496052664,-2.096447880036559,-1.9230046948356807,38.577188979173705,37.93014541363027,-6.80634431223217,1.511853781265188,-4.073200742145332,-14.267287904211173,18.787837325489008,3.350006103515625,-4.9974571032495305,-0.07399978637695881,-15.337914929896499,15.189915357142581,-7.705957358136743,7.5579577853828255,-14.57403020629883,88.01728135355523,51.702159122182664,7.631957571759774,11,-6.635002136230469,-1.4550018310546875,-2.9675025939941406,-12.055004119873047,0.0,2,,6.061751186798212,142.9499969482422,-1.319371434962532,143.82000732421875,1.1881424158267662,140.13999938964844,